KissMeData/045340/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192900	1550461690	8990	8990	8990	8990	6401
3	20241223	192800	1550461690	8990	8990	8990	8990	0
4	20241223	192700	1550461690	8990	8990	8990	8990	0
5	20241223	192600	1550461690	8990	8990	8990	8990	0
6	20241223	192500	1550461690	8990	8990	8990	8990	0
7	20241223	192400	1550461690	8990	8990	8990	8990	0
8	20241223	192300	1550461690	8990	8990	8990	8990	0
9	20241223	192200	1550461690	8990	8990	8990	8990	0
10	20241223	192100	1550461690	8990	8990	8990	8990	0
11	20241223	192000	1550461690	8990	8990	8990	8990	0
12	20241223	191900	1550461690	8990	8990	8990	8990	0
13	20241223	191800	1550461690	8990	8990	8990	8990	0
14	20241223	191700	1550461690	8990	8990	8990	8990	0
15	20241223	191600	1550461690	8990	8990	8990	8990	0
16	20241223	191500	1550461690	8990	8990	8990	8990	0
17	20241223	191400	1550461690	8990	8990	8990	8990	0
18	20241223	191300	1550461690	8990	8990	8990	8990	0
19	20241223	191200	1550461690	8990	8990	8990	8990	0
20	20241223	191100	1550461690	8990	8990	8990	8990	0
21	20241223	191000	1550461690	8990	8990	8990	8990	0
22	20241223	190900	1550461690	8990	8990	8990	8990	0
23	20241223	190800	1550461690	8990	8990	8990	8990	0
24	20241223	190700	1550461690	8990	8990	8990	8990	0
25	20241223	190600	1550461690	8990	8990	8990	8990	0
26	20241223	190500	1550461690	8990	8990	8990	8990	0
27	20241223	190400	1550461690	8990	8990	8990	8990	0
28	20241223	190300	1550461690	8990	8990	8990	8990	0
29	20241223	190200	1550461690	8990	8990	8990	8990	0
30	20241223	190100	1550461690	8990	8990	8990	8990	0
31	20241223	190000	1550461690	8990	8990	8990	8990	0
32	20241223	185900	1550461690	8990	8990	8990	8990	6401
33	20241223	185800	1550461690	8990	8990	8990	8990	0
34	20241223	185700	1550461690	8990	8990	8990	8990	0
35	20241223	185600	1550461690	8990	8990	8990	8990	0
36	20241223	185500	1550461690	8990	8990	8990	8990	0
37	20241223	185400	1550461690	8990	8990	8990	8990	0
38	20241223	185300	1550461690	8990	8990	8990	8990	0
39	20241223	185200	1550461690	8990	8990	8990	8990	0
40	20241223	185100	1550461690	8990	8990	8990	8990	0
41	20241223	185000	1550461690	8990	8990	8990	8990	0
42	20241223	184900	1550461690	8990	8990	8990	8990	0
43	20241223	184800	1550461690	8990	8990	8990	8990	0
44	20241223	184700	1550461690	8990	8990	8990	8990	0
45	20241223	184600	1550461690	8990	8990	8990	8990	0
46	20241223	184500	1550461690	8990	8990	8990	8990	0
47	20241223	184400	1550461690	8990	8990	8990	8990	0
48	20241223	184300	1550461690	8990	8990	8990	8990	0
49	20241223	184200	1550461690	8990	8990	8990	8990	0
50	20241223	184100	1550461690	8990	8990	8990	8990	0
51	20241223	184000	1550461690	8990	8990	8990	8990	0
52	20241223	183900	1550461690	8990	8990	8990	8990	0
53	20241223	183800	1550461690	8990	8990	8990	8990	0
54	20241223	183700	1550461690	8990	8990	8990	8990	0
55	20241223	183600	1550461690	8990	8990	8990	8990	0
56	20241223	183500	1550461690	8990	8990	8990	8990	0
57	20241223	183400	1550461690	8990	8990	8990	8990	0
58	20241223	183300	1550461690	8990	8990	8990	8990	0
59	20241223	183200	1550461690	8990	8990	8990	8990	0
60	20241223	183100	1550461690	8990	8990	8990	8990	0
61	20241223	183000	1550461690	8990	8990	8990	8990	0
62	20241223	182900	1550461690	8990	8990	8990	8990	6401
63	20241223	182800	1550461690	8990	8990	8990	8990	0
64	20241223	182700	1550461690	8990	8990	8990	8990	0
65	20241223	182600	1550461690	8990	8990	8990	8990	0
66	20241223	182500	1550461690	8990	8990	8990	8990	0
67	20241223	182400	1550461690	8990	8990	8990	8990	0
68	20241223	182300	1550461690	8990	8990	8990	8990	0
69	20241223	182200	1550461690	8990	8990	8990	8990	0
70	20241223	182100	1550461690	8990	8990	8990	8990	0
71	20241223	182000	1550461690	8990	8990	8990	8990	0
72	20241223	181900	1550461690	8990	8990	8990	8990	0
73	20241223	181800	1550461690	8990	8990	8990	8990	0
74	20241223	181700	1550461690	8990	8990	8990	8990	0
75	20241223	181600	1550461690	8990	8990	8990	8990	0
76	20241223	181500	1550461690	8990	8990	8990	8990	0
77	20241223	181400	1550461690	8990	8990	8990	8990	0
78	20241223	181300	1550461690	8990	8990	8990	8990	0
79	20241223	181200	1550461690	8990	8990	8990	8990	0
80	20241223	181100	1550461690	8990	8990	8990	8990	0
81	20241223	181000	1550461690	8990	8990	8990	8990	0
82	20241223	180900	1550461690	8990	8990	8990	8990	0
83	20241223	180800	1550461690	8990	8990	8990	8990	0
84	20241223	180700	1550461690	8990	8990	8990	8990	0
85	20241223	180600	1550461690	8990	8990	8990	8990	0
86	20241223	180500	1550461690	8990	8990	8990	8990	0
87	20241223	180400	1550461690	8990	8990	8990	8990	0
88	20241223	180300	1550461690	8990	8990	8990	8990	0
89	20241223	180200	1550461690	8990	8990	8990	8990	0
90	20241223	180100	1550461690	8990	8990	8990	8990	0
91	20241223	180000	1550461690	8990	8990	8990	8990	0
92	20241223	175900	1550461690	8990	8990	8990	8990	6401
93	20241223	175800	1550461690	8990	8990	8990	8990	0
94	20241223	175700	1550461690	8990	8990	8990	8990	0
95	20241223	175600	1550461690	8990	8990	8990	8990	0
96	20241223	175500	1550461690	8990	8990	8990	8990	0
97	20241223	175400	1550461690	8990	8990	8990	8990	0
98	20241223	175300	1550461690	8990	8990	8990	8990	0
99	20241223	175200	1550461690	8990	8990	8990	8990	0
100	20241223	175100	1550461690	8990	8990	8990	8990	0
101	20241223	175000	1550461690	8990	8990	8990	8990	0
102	20241223	174900	1550461690	8990	8990	8990	8990	0
103	20241223	174800	1550461690	8990	8990	8990	8990	0
104	20241223	174700	1550461690	8990	8990	8990	8990	0
105	20241223	174600	1550461690	8990	8990	8990	8990	0
106	20241223	174500	1550461690	8990	8990	8990	8990	0
107	20241223	174400	1550461690	8990	8990	8990	8990	0
108	20241223	174300	1550461690	8990	8990	8990	8990	0
109	20241223	174200	1550461690	8990	8990	8990	8990	0
110	20241223	174100	1550461690	8990	8990	8990	8990	0
111	20241223	174000	1550461690	8990	8990	8990	8990	0
112	20241223	173900	1550461690	8990	8990	8990	8990	0
113	20241223	173800	1550461690	8990	8990	8990	8990	0
114	20241223	173700	1550461690	8990	8990	8990	8990	0
115	20241223	173600	1550461690	8990	8990	8990	8990	0
116	20241223	173500	1550461690	8990	8990	8990	8990	0
117	20241223	173400	1550461690	8990	8990	8990	8990	0
118	20241223	173300	1550461690	8990	8990	8990	8990	0
119	20241223	173200	1550461690	8990	8990	8990	8990	0
120	20241223	173100	1550461690	8990	8990	8990	8990	0
121	20241223	173000	1550461690	8990	8990	8990	8990	0
122	20241223	172900	1550461690	8990	8990	8990	8990	6401
123	20241223	172800	1550461690	8990	8990	8990	8990	0
124	20241223	172700	1550461690	8990	8990	8990	8990	0
125	20241223	172600	1550461690	8990	8990	8990	8990	0
126	20241223	172500	1550461690	8990	8990	8990	8990	0
127	20241223	172400	1550461690	8990	8990	8990	8990	0
128	20241223	172300	1550461690	8990	8990	8990	8990	0
129	20241223	172200	1550461690	8990	8990	8990	8990	0
130	20241223	172100	1550461690	8990	8990	8990	8990	0
131	20241223	172000	1550461690	8990	8990	8990	8990	0
132	20241223	171900	1550461690	8990	8990	8990	8990	0
133	20241223	171800	1550461690	8990	8990	8990	8990	0
134	20241223	171700	1550461690	8990	8990	8990	8990	0
135	20241223	171600	1550461690	8990	8990	8990	8990	0
136	20241223	171500	1550461690	8990	8990	8990	8990	0
137	20241223	171400	1550461690	8990	8990	8990	8990	0
138	20241223	171300	1550461690	8990	8990	8990	8990	0
139	20241223	171200	1550461690	8990	8990	8990	8990	0
140	20241223	171100	1550461690	8990	8990	8990	8990	0
141	20241223	171000	1550461690	8990	8990	8990	8990	0
142	20241223	170900	1550461690	8990	8990	8990	8990	0
143	20241223	170800	1550461690	8990	8990	8990	8990	0
144	20241223	170700	1550461690	8990	8990	8990	8990	0
145	20241223	170600	1550461690	8990	8990	8990	8990	0
146	20241223	170500	1550461690	8990	8990	8990	8990	0
147	20241223	170400	1550461690	8990	8990	8990	8990	0
148	20241223	170300	1550461690	8990	8990	8990	8990	0
149	20241223	170200	1550461690	8990	8990	8990	8990	0
150	20241223	170100	1550461690	8990	8990	8990	8990	0
151	20241223	170000	1550461690	8990	8990	8990	8990	0
152	20241223	165900	1550461690	8990	8990	8990	8990	6401
153	20241223	165800	1550461690	8990	8990	8990	8990	0
154	20241223	165700	1550461690	8990	8990	8990	8990	0
155	20241223	165600	1550461690	8990	8990	8990	8990	0
156	20241223	165500	1550461690	8990	8990	8990	8990	0
157	20241223	165400	1550461690	8990	8990	8990	8990	0
158	20241223	165300	1550461690	8990	8990	8990	8990	0
159	20241223	165200	1550461690	8990	8990	8990	8990	0
160	20241223	165100	1550461690	8990	8990	8990	8990	0
161	20241223	165000	1550461690	8990	8990	8990	8990	0
162	20241223	164900	1550461690	8990	8990	8990	8990	0
163	20241223	164800	1550461690	8990	8990	8990	8990	0
164	20241223	164700	1550461690	8990	8990	8990	8990	0
165	20241223	164600	1550461690	8990	8990	8990	8990	0
166	20241223	164500	1550461690	8990	8990	8990	8990	0
167	20241223	164400	1550461690	8990	8990	8990	8990	0
168	20241223	164300	1550461690	8990	8990	8990	8990	0
169	20241223	164200	1550461690	8990	8990	8990	8990	0
170	20241223	164100	1550461690	8990	8990	8990	8990	0
171	20241223	164000	1550461690	8990	8990	8990	8990	0
172	20241223	163900	1550461690	8990	8990	8990	8990	0
173	20241223	163800	1550461690	8990	8990	8990	8990	0
174	20241223	163700	1550461690	8990	8990	8990	8990	0
175	20241223	163600	1550461690	8990	8990	8990	8990	0
176	20241223	163500	1550461690	8990	8990	8990	8990	0
177	20241223	163400	1550461690	8990	8990	8990	8990	0
178	20241223	163300	1550461690	8990	8990	8990	8990	0
179	20241223	163200	1550461690	8990	8990	8990	8990	0
180	20241223	163100	1550461690	8990	8990	8990	8990	0
181	20241223	163000	1550461690	8990	8990	8990	8990	0
182	20241223	162900	1550461690	8990	8990	8990	8990	6401
183	20241223	162800	1550461690	8990	8990	8990	8990	0
184	20241223	162700	1550461690	8990	8990	8990	8990	0
185	20241223	162600	1550461690	8990	8990	8990	8990	0
186	20241223	162500	1550461690	8990	8990	8990	8990	0
187	20241223	162400	1550461690	8990	8990	8990	8990	0
188	20241223	162300	1550461690	8990	8990	8990	8990	0
189	20241223	162200	1550461690	8990	8990	8990	8990	0
190	20241223	162100	1550461690	8990	8990	8990	8990	0
191	20241223	162000	1550461690	8990	8990	8990	8990	0
192	20241223	161900	1550461690	8990	8990	8990	8990	0
193	20241223	161800	1550461690	8990	8990	8990	8990	0
194	20241223	161700	1550461690	8990	8990	8990	8990	0
195	20241223	161600	1550461690	8990	8990	8990	8990	0
196	20241223	161500	1550461690	8990	8990	8990	8990	0
197	20241223	161400	1550461690	8990	8990	8990	8990	0
198	20241223	161300	1550461690	8990	8990	8990	8990	0
199	20241223	161200	1550461690	8990	8990	8990	8990	0
200	20241223	161100	1550461690	8990	8990	8990	8990	0
201	20241223	161000	1550461690	8990	8990	8990	8990	0
202	20241223	160900	1550461690	8990	8990	8990	8990	0
203	20241223	160800	1550461690	8990	8990	8990	8990	0
204	20241223	160700	1550461690	8990	8990	8990	8990	0
205	20241223	160600	1550461690	8990	8990	8990	8990	0
206	20241223	160500	1550461690	8990	8990	8990	8990	0
207	20241223	160400	1550461690	8990	8990	8990	8990	0
208	20241223	160300	1550461690	8990	8990	8990	8990	0
209	20241223	160200	1550461690	8990	8990	8990	8990	0
210	20241223	160100	1550461690	8990	8990	8990	8990	0
211	20241223	160000	1550461690	8990	8990	8990	8990	0
212	20241223	155900	1550461690	8990	8990	8990	8990	6401
213	20241223	155800	1550461690	8990	8990	8990	8990	0
214	20241223	155700	1550461690	8990	8990	8990	8990	0
215	20241223	155600	1550461690	8990	8990	8990	8990	0
216	20241223	155500	1550461690	8990	8990	8990	8990	0
217	20241223	155400	1550461690	8990	8990	8990	8990	0
218	20241223	155300	1550461690	8990	8990	8990	8990	0
219	20241223	155200	1550461690	8990	8990	8990	8990	0
220	20241223	155100	1550461690	8990	8990	8990	8990	0
221	20241223	155000	1550461690	8990	8990	8990	8990	0
222	20241223	154900	1550461690	8990	8990	8990	8990	0
223	20241223	154800	1550461690	8990	8990	8990	8990	0
224	20241223	154700	1550461690	8990	8990	8990	8990	0
225	20241223	154600	1550461690	8990	8990	8990	8990	0
226	20241223	154500	1550461690	8990	8990	8990	8990	0
227	20241223	154400	1550461690	8990	8990	8990	8990	0
228	20241223	154300	1550461690	8990	8990	8990	8990	0
229	20241223	154200	1550461690	8990	8990	8990	8990	0
230	20241223	154100	1550461690	8990	8990	8990	8990	0
231	20241223	154000	1550461690	8990	8990	8990	8990	0
232	20241223	153900	1550461690	8990	8990	8990	8990	0
233	20241223	153800	1550461690	8990	8990	8990	8990	0
234	20241223	153700	1550461690	8990	8990	8990	8990	0
235	20241223	153600	1550461690	8990	8990	8990	8990	0
236	20241223	153500	1550461690	8990	8990	8990	8990	0
237	20241223	153400	1550461690	8990	8990	8990	8990	0
238	20241223	153300	1550461690	8990	8990	8990	8990	0
239	20241223	153200	1550461690	8990	8990	8990	8990	0
240	20241223	153100	1550461690	8990	8990	8990	8990	0
241	20241223	153000	1550461690	8990	8990	8990	8990	6401
242	20241223	152900	1492916700	8890	8890	8890	8890	0
243	20241223	152800	1492916700	8890	8890	8890	8890	0
244	20241223	152700	1492916700	8890	8890	8890	8890	0
245	20241223	152600	1492916700	8890	8890	8890	8890	0
246	20241223	152500	1492916700	8890	8890	8890	8890	0
247	20241223	152400	1492916700	8890	8890	8890	8890	0
248	20241223	152300	1492916700	8890	8890	8890	8890	0
249	20241223	152200	1492916700	8890	8890	8890	8890	0
250	20241223	152100	1492916700	8890	8890	8890	8890	0
251	20241223	152000	1492916700	8890	8890	8890	8890	0
252	20241223	151900	1492916700	8890	8820	8890	8800	1169
253	20241223	151800	1482581690	8800	8820	8820	8800	332
254	20241223	151700	1479660050	8800	8790	8820	8760	74
255	20241223	151600	1479008520	8820	8820	8820	8760	115
256	20241223	151500	1477995000	8760	8810	8820	8760	1476
257	20241223	151400	1465057630	8810	8810	8810	8760	36
258	20241223	151300	1464741320	8800	8820	8820	8800	625
259	20241223	151200	1459233650	8800	8810	8820	8800	49
260	20241223	151100	1458802050	8810	8770	8810	8760	530
261	20241223	151000	1454140640	8790	8770	8790	8760	962
262	20241223	150900	1445708030	8770	8800	8810	8770	877
263	20241223	150800	1437996590	8810	8810	8810	8810	31
264	20241223	150700	1437723480	8810	8810	8810	8810	493
265	20241223	150600	1433380150	8810	8810	8810	8810	60
266	20241223	150500	1432851550	8810	8780	8810	8780	441
267	20241223	150400	1428970510	8810	8810	8810	8810	1
268	20241223	150300	1428961700	8780	8780	8780	8780	0
269	20241223	150200	1428961700	8780	8780	8780	8780	3
270	20241223	150100	1428935360	8760	8820	8820	8760	928
271	20241223	150000	1420759460	8820	8820	8820	8820	114
272	20241223	145900	1419753980	8820	8770	8820	8770	121
273	20241223	145800	1418692760	8820	8810	8820	8750	454
274	20241223	145700	1414697140	8820	8810	8820	8810	23
275	20241223	145600	1414494490	8810	8810	8810	8800	11
276	20241223	145500	1414397590	8800	8800	8810	8800	54
277	20241223	145400	1413922370	8810	8800	8810	8800	91
278	20241223	145300	1413121530	8800	8810	8820	8800	640
279	20241223	145200	1407480390	8810	8790	8810	8790	724
280	20241223	145100	1401110260	8790	8780	8790	8760	172
281	20241223	145000	1399598640	8780	8780	8780	8750	504
282	20241223	144900	1395187830	8770	8770	8770	8770	9
283	20241223	144800	1395108900	8770	8750	8770	8750	361
284	20241223	144700	1391949930	8750	8740	8750	8720	116
285	20241223	144600	1390937040	8740	8750	8750	8740	133
286	20241223	144500	1389773300	8750	8780	8780	8750	104
287	20241223	144400	1388863250	8750	8750	8750	8750	0
288	20241223	144300	1388863250	8750	8760	8760	8750	221
289	20241223	144200	1386928940	8760	8760	8760	8760	10
290	20241223	144100	1386841340	8760	8780	8790	8760	121
291	20241223	144000	1385780620	8780	8810	8810	8780	17
292	20241223	143900	1385631210	8800	8800	8820	8800	858
293	20241223	143800	1378080770	8810	8830	8830	8810	1140
294	20241223	143700	1368025450	8840	8840	8840	8840	27
295	20241223	143600	1367786770	8840	8830	8840	8830	22
296	20241223	143500	1367592490	8830	8830	8830	8830	0
297	20241223	143400	1367592490	8830	8850	8850	8830	242
298	20241223	143300	1365455410	8830	8860	8860	8830	2000
299	20241223	143200	1347771050	8890	8890	8890	8890	559
300	20241223	143100	1342801540	8890	8890	8890	8890	0
301	20241223	143000	1342801540	8890	8890	8890	8890	0
302	20241223	142900	1342801540	8890	8890	8890	8890	176
303	20241223	142800	1341236900	8890	8900	8920	8890	1629
304	20241223	142700	1326737430	8900	8900	8900	8900	200
305	20241223	142600	1324957430	8900	8900	8900	8900	349
306	20241223	142500	1321851330	8900	8890	8900	8890	336
307	20241223	142400	1318861070	8890	8900	8910	8890	522
308	20241223	142300	1314215730	8910	8900	8910	8900	413
309	20241223	142200	1310539010	8890	8860	8890	8860	838
310	20241223	142100	1303100140	8870	8850	8870	8850	946
311	20241223	142000	1294726690	8840	8840	8850	8830	233
312	20241223	141900	1292667100	8850	8850	8850	8840	1361
313	20241223	141800	1280633590	8850	8850	8850	8840	871
314	20241223	141700	1272927810	8850	8840	8850	8840	348
315	20241223	141600	1269849380	8850	8850	8850	8840	1218
316	20241223	141500	1259071080	8850	8840	8850	8830	664
317	20241223	141400	1253202100	8840	8820	8840	8820	160
318	20241223	141300	1251789360	8830	8810	8830	8810	1228
319	20241223	141200	1240947410	8810	8810	8810	8800	32
320	20241223	141100	1240665790	8810	8800	8810	8800	926
321	20241223	141000	1232515990	8800	8770	8800	8770	21
322	20241223	140900	1232331790	8760	8760	8760	8760	588
323	20241223	140800	1227180910	8760	8760	8760	8760	1
324	20241223	140700	1227172150	8760	8750	8760	8750	40
325	20241223	140600	1226821850	8750	8750	8750	8750	119
326	20241223	140500	1225780600	8750	8750	8750	8750	137
327	20241223	140400	1224581850	8750	8750	8750	8750	184
328	20241223	140300	1222971850	8750	8750	8750	8750	241
329	20241223	140200	1220863100	8760	8750	8760	8750	862
330	20241223	140100	1213320590	8750	8760	8760	8750	629
331	20241223	140000	1207816750	8760	8760	8760	8760	5
332	20241223	135900	1207772950	8760	8760	8760	8760	1
333	20241223	135800	1207764190	8690	8690	8690	8690	100
334	20241223	135700	1206895190	8760	8760	8760	8760	1
335	20241223	135600	1206886430	8690	8690	8690	8690	1287
336	20241223	135500	1195702400	8680	8770	8770	8680	762
337	20241223	135400	1189062870	8770	8770	8770	8770	51
338	20241223	135300	1188615600	8790	8760	8800	8670	568
339	20241223	135200	1183669470	8780	8780	8780	8780	20
340	20241223	135100	1183493870	8790	8740	8790	8740	91
341	20241223	135000	1182698450	8750	8750	8750	8750	0
342	20241223	134900	1182698450	8750	8750	8750	8750	0
343	20241223	134800	1182698450	8750	8680	8750	8680	8
344	20241223	134700	1182628940	8750	8750	8750	8750	1
345	20241223	134600	1182620190	8760	8760	8760	8760	0
346	20241223	134500	1182620190	8760	8760	8760	8760	3
347	20241223	134400	1182593910	8760	8760	8760	8670	501
348	20241223	134300	1178238650	8780	8780	8780	8780	0
349	20241223	134200	1178238650	8780	8760	8800	8760	21
350	20241223	134100	1178054090	8740	8730	8740	8730	1030
351	20241223	134000	1169053830	8710	8710	8730	8710	371
352	20241223	133900	1165822400	8730	8730	8730	8730	0
353	20241223	133800	1165822400	8730	8700	8730	8700	15
354	20241223	133700	1165691870	8730	8730	8730	8700	478
355	20241223	133600	1161527980	8740	8740	8740	8740	2
356	20241223	133500	1161510500	8730	8730	8730	8730	0
357	20241223	133400	1161510500	8730	8730	8730	8730	28
358	20241223	133300	1161266060	8730	8740	8740	8730	33
359	20241223	133200	1160977930	8740	8750	8750	8730	229
360	20241223	133100	1158976780	8740	8740	8740	8740	150
361	20241223	133000	1157665780	8740	8750	8750	8740	114
362	20241223	132900	1156668860	8750	8750	8750	8750	71
363	20241223	132800	1156047610	8750	8760	8760	8750	204
364	20241223	132700	1154262520	8760	8760	8760	8760	1
365	20241223	132600	1154253760	8770	8820	8820	8770	1475
366	20241223	132500	1141309570	8820	8820	8830	8810	228
367	20241223	132400	1139300840	8820	8820	8820	8820	1536
368	20241223	132300	1125753320	8840	8850	8850	8840	15
369	20241223	132200	1125620580	8850	8850	8850	8850	12
370	20241223	132100	1125514380	8850	8840	8850	8820	265
371	20241223	132000	1123174660	8850	8840	8850	8830	309
372	20241223	131900	1120441340	8850	8860	8860	8820	1196
373	20241223	131800	1109875290	8850	8850	8850	8850	0
374	20241223	131700	1109875290	8850	8880	8880	8850	231
375	20241223	131600	1107830900	8880	8860	8880	8850	402
376	20241223	131500	1104269880	8860	8870	8870	8860	222
377	20241223	131400	1102302910	8880	8880	8880	8880	96
378	20241223	131300	1101450430	8880	8880	8880	8880	205
379	20241223	131200	1099630030	8880	8880	8880	8880	10
380	20241223	131100	1099541230	8880	8880	8890	8880	142
381	20241223	131000	1098279960	8880	8880	8880	8880	668
382	20241223	130900	1092348120	8880	8880	8880	8880	124
383	20241223	130800	1091247000	8890	8890	8890	8890	0
384	20241223	130700	1091247000	8890	8890	8890	8890	5
385	20241223	130600	1091202550	8880	8880	8880	8880	30
386	20241223	130500	1090936150	8880	8890	8890	8880	122
387	20241223	130400	1089851580	8880	8880	8890	8880	16
388	20241223	130300	1089709490	8890	8890	8890	8890	7
389	20241223	130200	1089647260	8880	8890	8890	8880	110
390	20241223	130100	1088669460	8890	8880	8890	8880	33
391	20241223	130000	1088376280	8880	8880	8880	8880	544
392	20241223	125900	1083545560	8880	8880	8880	8880	176
393	20241223	125800	1081982680	8880	8880	8880	8880	22
394	20241223	125700	1081787320	8820	8820	8870	8820	4794
395	20241223	125600	1039312580	8820	8820	8820	8820	1
396	20241223	125500	1039303760	8840	8820	8840	8820	27
397	20241223	125400	1039065320	8820	8810	8820	8810	13
398	20241223	125300	1038950760	8850	8790	8850	8790	2
399	20241223	125200	1038933120	8790	8790	8790	8790	0
400	20241223	125100	1038933120	8790	8790	8790	8790	6
401	20241223	125000	1038880380	8770	8770	8770	8770	10
402	20241223	124900	1038792680	8770	8780	8790	8770	38
403	20241223	124800	1038458800	8780	8780	8780	8780	875
404	20241223	124700	1030776300	8780	8780	8780	8780	0
405	20241223	124600	1030776300	8780	8780	8780	8780	26
406	20241223	124500	1030548020	8780	8790	8790	8780	1000
407	20241223	124400	1021767730	8790	8790	8790	8780	1125
408	20241223	124300	1011880060	8800	8800	8800	8800	200
409	20241223	124200	1010120060	8800	8800	8800	8800	133
410	20241223	124100	1008949660	8800	8810	8810	8800	352
411	20241223	124000	1005849040	8800	8810	8810	8800	1278
412	20241223	123900	994600930	8810	8840	8860	8810	318
413	20241223	123800	991790490	8840	8830	8850	8830	1049
414	20241223	123700	982515180	8830	8830	8830	8830	1
415	20241223	123600	982506350	8840	8840	8840	8840	1
416	20241223	123500	982497510	8840	8830	8840	8830	98
417	20241223	123400	981632160	8830	8830	8830	8830	0
418	20241223	123300	981632160	8830	8830	8830	8830	56
419	20241223	123200	981137680	8830	8830	8830	8830	51
420	20241223	123100	980687350	8830	8830	8830	8830	0
421	20241223	123000	980687350	8830	8830	8830	8830	3
422	20241223	122900	980660860	8800	8790	8800	8790	540
423	20241223	122800	975913880	8780	8810	8810	8780	855
424	20241223	122700	968394130	8800	8800	8800	8800	280
425	20241223	122600	965930130	8810	8810	8810	8810	10
426	20241223	122500	965842030	8810	8810	8810	8800	585
427	20241223	122400	960693740	8820	8820	8820	8820	0
428	20241223	122300	960693740	8820	8820	8820	8820	0
429	20241223	122200	960693740	8820	8800	8820	8800	1385
430	20241223	122100	948480810	8800	8810	8810	8800	241
431	20241223	122000	946359840	8810	8810	8810	8810	395
432	20241223	121900	942879890	8810	8810	8810	8810	5
433	20241223	121800	942835840	8810	8820	8820	8810	605
434	20241223	121700	937505490	8820	8820	8820	8820	0
435	20241223	121600	937505490	8820	8830	8830	8820	1182
436	20241223	121500	927069500	8870	8850	8870	8830	654
437	20241223	121400	921282740	8870	8870	8870	8850	946
438	20241223	121300	912892000	8870	8850	8870	8850	523
439	20241223	121200	908258210	8850	8860	8860	8850	839
440	20241223	121100	900831280	8850	8820	8850	8820	119
441	20241223	121000	899780480	8820	8790	8820	8790	843
442	20241223	120900	892356800	8790	8770	8790	8770	1108
443	20241223	120800	882628660	8770	8750	8770	8710	27
444	20241223	120700	882392360	8750	8750	8750	8750	0
445	20241223	120600	882392360	8750	8750	8750	8750	30
446	20241223	120500	882129860	8750	8750	8750	8750	1
447	20241223	120400	882121110	8740	8740	8740	8740	0
448	20241223	120300	882121110	8740	8740	8740	8740	115
449	20241223	120200	881116010	8690	8690	8690	8690	30
450	20241223	120100	880855310	8690	8690	8690	8690	30
451	20241223	120000	880594610	8690	8690	8690	8690	356
452	20241223	115900	877500970	8750	8750	8750	8750	0
453	20241223	115800	877500970	8750	8760	8760	8750	53
454	20241223	115700	877036710	8780	8760	8780	8760	958
455	20241223	115600	868644610	8760	8760	8760	8750	1110
456	20241223	115500	858930880	8760	8720	8780	8720	595
457	20241223	115400	853717000	8680	8650	8680	8650	99
458	20241223	115300	852858010	8630	8630	8630	8630	32
459	20241223	115200	852581850	8630	8630	8630	8630	1
460	20241223	115100	852573220	8620	8620	8620	8620	0
461	20241223	115000	852573220	8620	8620	8620	8620	0
462	20241223	114900	852573220	8620	8660	8660	8620	125
463	20241223	114800	851495160	8660	8660	8660	8660	10
464	20241223	114700	851408560	8670	8670	8670	8670	8
465	20241223	114600	851339200	8670	8670	8670	8670	2
466	20241223	114500	851321860	8670	8670	8670	8670	30
467	20241223	114400	851061760	8620	8640	8660	8620	1031
468	20241223	114300	842168500	8660	8670	8670	8660	32
469	20241223	114200	841891350	8680	8680	8680	8680	33
470	20241223	114100	841604910	8680	8680	8680	8680	8
471	20241223	114000	841535470	8680	8680	8680	8680	50
472	20241223	113900	841101470	8700	8690	8700	8690	3
473	20241223	113800	841075390	8700	8680	8700	8680	103
474	20241223	113700	840181290	8720	8580	8720	8580	43
475	20241223	113600	839811910	8590	8750	8750	8590	769
476	20241223	113500	833139220	8760	8780	8780	8760	1713
477	20241223	113400	818109370	8790	8810	8810	8790	1859
478	20241223	113300	801748750	8810	8800	8810	8800	370
479	20241223	113200	798491000	8800	8800	8820	8800	267
480	20241223	113100	796141160	8810	8820	8820	8810	127
481	20241223	113000	795021070	8820	8740	8820	8730	1565
482	20241223	112900	781301170	8730	8730	8730	8720	551
483	20241223	112800	776490950	8720	8720	8730	8720	435
484	20241223	112700	772695620	8720	8670	8720	8670	1456
485	20241223	112600	760035170	8670	8630	8670	8630	154
486	20241223	112500	758703560	8610	8600	8610	8590	428
487	20241223	112400	755022010	8600	8600	8600	8600	0
488	20241223	112300	755022010	8600	8600	8600	8590	109
489	20241223	112200	754085510	8600	8600	8600	8600	0
490	20241223	112100	754085510	8600	8620	8620	8600	510
491	20241223	112000	749697890	8620	8610	8620	8610	501
492	20241223	111900	745383900	8610	8620	8620	8610	232
493	20241223	111800	743384220	8620	8630	8630	8620	189
494	20241223	111700	741754150	8630	8630	8630	8630	4
495	20241223	111600	741719630	8620	8630	8630	8620	238
496	20241223	111500	739666070	8620	8620	8620	8620	0
497	20241223	111400	739666070	8620	8620	8620	8620	0
498	20241223	111300	739666070	8620	8620	8620	8620	100
499	20241223	111200	738804070	8620	8620	8620	8620	0
500	20241223	111100	738804070	8620	8620	8620	8620	60
501	20241223	111000	738286870	8630	8630	8630	8630	0
502	20241223	110900	738286870	8630	8630	8630	8630	0
503	20241223	110800	738286870	8630	8630	8630	8630	4
504	20241223	110700	738252350	8630	8630	8630	8630	0
505	20241223	110600	738252350	8630	8620	8630	8620	211
506	20241223	110500	736433420	8620	8620	8620	8610	503
507	20241223	110400	732100220	8620	8620	8620	8620	323
508	20241223	110300	729315960	8600	8630	8630	8600	105
509	20241223	110200	728410560	8610	8610	8610	8610	37
510	20241223	110100	728091990	8610	8610	8610	8610	1
511	20241223	110000	728083380	8600	8660	8660	8600	562
512	20241223	105900	723228620	8670	8670	8680	8660	106
513	20241223	105800	722310590	8660	8670	8680	8660	381
514	20241223	105700	719007400	8670	8670	8670	8670	51
515	20241223	105600	718565230	8670	8670	8670	8670	50
516	20241223	105500	718131730	8670	8670	8670	8670	31
517	20241223	105400	717862960	8600	8590	8600	8590	141
518	20241223	105300	716651060	8590	8590	8590	8590	141
519	20241223	105200	715439870	8590	8510	8590	8510	446
520	20241223	105100	711627410	8510	8510	8510	8510	0
521	20241223	105000	711627410	8510	8490	8510	8490	455
522	20241223	104900	707764220	8490	8500	8500	8490	32
523	20241223	104800	707492240	8490	8490	8490	8490	109
524	20241223	104700	706566830	8490	8490	8490	8490	292
525	20241223	104600	704087750	8490	8490	8490	8490	500
526	20241223	104500	699842750	8540	8480	8540	8480	96
527	20241223	104400	699028600	8480	8480	8480	8480	125
528	20241223	104300	697968600	8460	8470	8470	8460	69
529	20241223	104200	697384740	8460	8460	8460	8450	605
530	20241223	104100	692270150	8460	8480	8480	8450	693
531	20241223	104000	686406850	8480	8480	8480	8480	44
532	20241223	103900	686033730	8480	8480	8480	8480	275
533	20241223	103800	683701730	8480	8490	8490	8480	545
534	20241223	103700	679079630	8490	8510	8510	8490	1623
535	20241223	103600	665294790	8550	8550	8550	8550	110
536	20241223	103500	664354290	8550	8500	8550	8500	1889
537	20241223	103400	648297520	8510	8510	8510	8510	254
538	20241223	103300	646135980	8510	8540	8540	8510	1127
539	20241223	103200	636523400	8550	8550	8550	8550	404
540	20241223	103100	633069200	8560	8580	8580	8560	449
541	20241223	103000	629221750	8570	8570	8570	8570	1
542	20241223	102900	629213180	8570	8580	8580	8570	170
543	20241223	102800	627755210	8590	8590	8590	8590	859
544	20241223	102700	620376400	8590	8600	8600	8590	478
545	20241223	102600	616269720	8600	8610	8610	8600	130
546	20241223	102500	615151620	8600	8590	8600	8590	456
547	20241223	102400	611230320	8600	8610	8610	8600	2387
548	20241223	102300	590687970	8620	8610	8620	8610	140
549	20241223	102200	589482250	8620	8630	8630	8620	507
550	20241223	102100	585110880	8630	8630	8670	8630	555
551	20241223	102000	580316790	8680	8680	8680	8680	0
552	20241223	101900	580316790	8680	8630	8680	8630	2
553	20241223	101800	580299480	8630	8680	8680	8620	314
554	20241223	101700	577577740	8680	8650	8680	8610	4005
555	20241223	101600	542993430	8650	8650	8650	8650	1159
556	20241223	101500	532968080	8650	8650	8650	8650	249
557	20241223	101400	530814230	8650	8670	8670	8650	101
558	20241223	101300	529940400	8650	8670	8670	8650	134
559	20241223	101200	528780280	8670	8670	8670	8670	0
560	20241223	101100	528780280	8670	8650	8670	8650	64
561	20241223	101000	528226660	8650	8680	8680	8650	499
562	20241223	100900	523897980	8650	8670	8670	8650	65
563	20241223	100800	523334790	8650	8650	8670	8650	101
564	20241223	100700	522459500	8670	8670	8670	8670	2
565	20241223	100600	522442160	8680	8680	8680	8640	19
566	20241223	100500	522277820	8640	8690	8690	8640	535
567	20241223	100400	517648060	8690	8660	8690	8660	68
568	20241223	100300	517057260	8660	8680	8690	8660	56
569	20241223	100200	516571270	8680	8660	8680	8660	2
570	20241223	100100	516553930	8680	8650	8680	8650	2273
571	20241223	100000	496856750	8640	8640	8640	8640	288
572	20241223	095900	494368430	8640	8650	8650	8640	14
573	20241223	095800	494247380	8640	8660	8660	8640	21
574	20241223	095700	494065780	8630	8660	8660	8630	151
575	20241223	095600	492762190	8660	8660	8660	8660	11
576	20241223	095500	492666930	8630	8660	8660	8630	349
577	20241223	095400	489646720	8660	8630	8660	8630	25
578	20241223	095300	489430940	8630	8660	8660	8630	1276
579	20241223	095200	478409560	8630	8660	8670	8630	1079
580	20241223	095100	469087610	8670	8670	8670	8670	6
581	20241223	095000	469035590	8660	8660	8660	8660	10
582	20241223	094900	468948990	8680	8680	8680	8680	0
583	20241223	094800	468948990	8680	8670	8680	8670	580
584	20241223	094700	463914600	8670	8660	8670	8660	288
585	20241223	094600	461419510	8620	8630	8660	8620	1334
586	20241223	094500	449907210	8640	8650	8660	8640	45
587	20241223	094400	449518370	8660	8660	8670	8630	292
588	20241223	094300	446991550	8660	8620	8660	8620	450
589	20241223	094200	443099050	8610	8660	8660	8610	940
590	20241223	094100	435005550	8660	8660	8660	8660	0
591	20241223	094000	435005550	8660	8670	8670	8600	5368
592	20241223	093900	388795570	8690	8690	8690	8690	30
593	20241223	093800	388534870	8650	8660	8660	8650	203
594	20241223	093700	386778820	8660	8640	8660	8640	388
595	20241223	093600	383423710	8630	8630	8630	8630	113
596	20241223	093500	382448520	8640	8640	8640	8640	17
597	20241223	093400	382301640	8640	8650	8650	8630	390
598	20241223	093300	378930890	8650	8700	8700	8650	221
599	20241223	093200	377010040	8700	8700	8710	8650	824
600	20241223	093100	369845810	8690	8640	8690	8640	379
601	20241223	093000	366565290	8630	8630	8630	8620	321
602	20241223	092900	363795430	8620	8620	8620	8620	110
603	20241223	092800	362847230	8620	8610	8620	8600	598
604	20241223	092700	357701590	8610	8610	8610	8610	0
605	20241223	092600	357701590	8610	8610	8610	8610	496
606	20241223	092500	353431030	8610	8600	8610	8600	2001
607	20241223	092400	336215850	8610	8600	8610	8600	270
608	20241223	092300	333893830	8600	8600	8600	8600	255
609	20241223	092200	331700830	8600	8600	8600	8600	310
610	20241223	092100	329034830	8610	8550	8610	8550	1280
611	20241223	092000	318084030	8540	8590	8610	8540	1150
612	20241223	091900	308222080	8610	8530	8610	8520	659
613	20241223	091800	302589330	8520	8530	8530	8520	945
614	20241223	091700	294535070	8530	8500	8530	8500	464
615	20241223	091600	290585560	8510	8500	8510	8490	3613
616	20241223	091500	259872180	8500	8520	8520	8500	584
617	20241223	091400	254903150	8510	8500	8510	8500	734
618	20241223	091300	248661620	8500	8540	8550	8500	2213
619	20241223	091200	229794570	8540	8550	8550	8540	942
620	20241223	091100	221748090	8550	8650	8670	8540	1492
621	20241223	091000	208926110	8670	8730	8730	8650	2529
622	20241223	090900	187020210	8730	8770	8770	8730	1139
623	20241223	090800	177064090	8710	8740	8770	8700	1682
624	20241223	090700	162335550	8770	8620	8770	8620	1096
625	20241223	090600	152784860	8620	8560	8620	8540	1039
626	20241223	090500	143862760	8560	8530	8560	8530	447
627	20241223	090400	140046770	8530	8690	8690	8510	3064
628	20241223	090300	113791360	8700	8770	8770	8630	2046
629	20241223	090200	95991450	8780	8740	8790	8700	3021
630	20241223	090100	69515870	8740	8750	8810	8740	5652
631	20241223	090000	20042980	8740	8740	8740	8740	2266