KissMeData/060850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194200	242381700	5290	5290	5290	5290	1145
3	20241223	194100	242381700	5290	5290	5290	5290	0
4	20241223	194000	242381700	5290	5290	5290	5290	0
5	20241223	193900	242381700	5290	5290	5290	5290	0
6	20241223	193800	242381700	5290	5290	5290	5290	0
7	20241223	193700	242381700	5290	5290	5290	5290	0
8	20241223	193600	242381700	5290	5290	5290	5290	0
9	20241223	193500	242381700	5290	5290	5290	5290	0
10	20241223	193400	242381700	5290	5290	5290	5290	0
11	20241223	193300	242381700	5290	5290	5290	5290	0
12	20241223	193200	242381700	5290	5290	5290	5290	0
13	20241223	193100	242381700	5290	5290	5290	5290	0
14	20241223	193000	242381700	5290	5290	5290	5290	0
15	20241223	192900	242381700	5290	5290	5290	5290	0
16	20241223	192800	242381700	5290	5290	5290	5290	0
17	20241223	192700	242381700	5290	5290	5290	5290	0
18	20241223	192600	242381700	5290	5290	5290	5290	0
19	20241223	192500	242381700	5290	5290	5290	5290	0
20	20241223	192400	242381700	5290	5290	5290	5290	0
21	20241223	192300	242381700	5290	5290	5290	5290	0
22	20241223	192200	242381700	5290	5290	5290	5290	0
23	20241223	192100	242381700	5290	5290	5290	5290	0
24	20241223	192000	242381700	5290	5290	5290	5290	0
25	20241223	191900	242381700	5290	5290	5290	5290	0
26	20241223	191800	242381700	5290	5290	5290	5290	0
27	20241223	191700	242381700	5290	5290	5290	5290	0
28	20241223	191600	242381700	5290	5290	5290	5290	0
29	20241223	191500	242381700	5290	5290	5290	5290	0
30	20241223	191400	242381700	5290	5290	5290	5290	0
31	20241223	191300	242381700	5290	5290	5290	5290	0
32	20241223	191200	242381700	5290	5290	5290	5290	1145
33	20241223	191100	242381700	5290	5290	5290	5290	0
34	20241223	191000	242381700	5290	5290	5290	5290	0
35	20241223	190900	242381700	5290	5290	5290	5290	0
36	20241223	190800	242381700	5290	5290	5290	5290	0
37	20241223	190700	242381700	5290	5290	5290	5290	0
38	20241223	190600	242381700	5290	5290	5290	5290	0
39	20241223	190500	242381700	5290	5290	5290	5290	0
40	20241223	190400	242381700	5290	5290	5290	5290	0
41	20241223	190300	242381700	5290	5290	5290	5290	0
42	20241223	190200	242381700	5290	5290	5290	5290	0
43	20241223	190100	242381700	5290	5290	5290	5290	0
44	20241223	190000	242381700	5290	5290	5290	5290	0
45	20241223	185900	242381700	5290	5290	5290	5290	0
46	20241223	185800	242381700	5290	5290	5290	5290	0
47	20241223	185700	242381700	5290	5290	5290	5290	0
48	20241223	185600	242381700	5290	5290	5290	5290	0
49	20241223	185500	242381700	5290	5290	5290	5290	0
50	20241223	185400	242381700	5290	5290	5290	5290	0
51	20241223	185300	242381700	5290	5290	5290	5290	0
52	20241223	185200	242381700	5290	5290	5290	5290	0
53	20241223	185100	242381700	5290	5290	5290	5290	0
54	20241223	185000	242381700	5290	5290	5290	5290	0
55	20241223	184900	242381700	5290	5290	5290	5290	0
56	20241223	184800	242381700	5290	5290	5290	5290	0
57	20241223	184700	242381700	5290	5290	5290	5290	0
58	20241223	184600	242381700	5290	5290	5290	5290	0
59	20241223	184500	242381700	5290	5290	5290	5290	0
60	20241223	184400	242381700	5290	5290	5290	5290	0
61	20241223	184300	242381700	5290	5290	5290	5290	0
62	20241223	184200	242381700	5290	5290	5290	5290	1145
63	20241223	184100	242381700	5290	5290	5290	5290	0
64	20241223	184000	242381700	5290	5290	5290	5290	0
65	20241223	183900	242381700	5290	5290	5290	5290	0
66	20241223	183800	242381700	5290	5290	5290	5290	0
67	20241223	183700	242381700	5290	5290	5290	5290	0
68	20241223	183600	242381700	5290	5290	5290	5290	0
69	20241223	183500	242381700	5290	5290	5290	5290	0
70	20241223	183400	242381700	5290	5290	5290	5290	0
71	20241223	183300	242381700	5290	5290	5290	5290	0
72	20241223	183200	242381700	5290	5290	5290	5290	0
73	20241223	183100	242381700	5290	5290	5290	5290	0
74	20241223	183000	242381700	5290	5290	5290	5290	0
75	20241223	182900	242381700	5290	5290	5290	5290	0
76	20241223	182800	242381700	5290	5290	5290	5290	0
77	20241223	182700	242381700	5290	5290	5290	5290	0
78	20241223	182600	242381700	5290	5290	5290	5290	0
79	20241223	182500	242381700	5290	5290	5290	5290	0
80	20241223	182400	242381700	5290	5290	5290	5290	0
81	20241223	182300	242381700	5290	5290	5290	5290	0
82	20241223	182200	242381700	5290	5290	5290	5290	0
83	20241223	182100	242381700	5290	5290	5290	5290	0
84	20241223	182000	242381700	5290	5290	5290	5290	0
85	20241223	181900	242381700	5290	5290	5290	5290	0
86	20241223	181800	242381700	5290	5290	5290	5290	0
87	20241223	181700	242381700	5290	5290	5290	5290	0
88	20241223	181600	242381700	5290	5290	5290	5290	0
89	20241223	181500	242381700	5290	5290	5290	5290	0
90	20241223	181400	242381700	5290	5290	5290	5290	0
91	20241223	181300	242381700	5290	5290	5290	5290	0
92	20241223	181200	242381700	5290	5290	5290	5290	1145
93	20241223	181100	242381700	5290	5290	5290	5290	0
94	20241223	181000	242381700	5290	5290	5290	5290	0
95	20241223	180900	242381700	5290	5290	5290	5290	0
96	20241223	180800	242381700	5290	5290	5290	5290	0
97	20241223	180700	242381700	5290	5290	5290	5290	0
98	20241223	180600	242381700	5290	5290	5290	5290	0
99	20241223	180500	242381700	5290	5290	5290	5290	0
100	20241223	180400	242381700	5290	5290	5290	5290	0
101	20241223	180300	242381700	5290	5290	5290	5290	0
102	20241223	180200	242381700	5290	5290	5290	5290	0
103	20241223	180100	242381700	5290	5290	5290	5290	0
104	20241223	180000	242381700	5290	5290	5290	5290	0
105	20241223	175900	242381700	5290	5290	5290	5290	0
106	20241223	175800	242381700	5290	5290	5290	5290	0
107	20241223	175700	242381700	5290	5290	5290	5290	0
108	20241223	175600	242381700	5290	5290	5290	5290	0
109	20241223	175500	242381700	5290	5290	5290	5290	0
110	20241223	175400	242381700	5290	5290	5290	5290	0
111	20241223	175300	242381700	5290	5290	5290	5290	0
112	20241223	175200	242381700	5290	5290	5290	5290	0
113	20241223	175100	242381700	5290	5290	5290	5290	0
114	20241223	175000	242381700	5290	5290	5290	5290	0
115	20241223	174900	242381700	5290	5290	5290	5290	0
116	20241223	174800	242381700	5290	5290	5290	5290	0
117	20241223	174700	242381700	5290	5290	5290	5290	0
118	20241223	174600	242381700	5290	5290	5290	5290	0
119	20241223	174500	242381700	5290	5290	5290	5290	0
120	20241223	174400	242381700	5290	5290	5290	5290	0
121	20241223	174300	242381700	5290	5290	5290	5290	0
122	20241223	174200	242381700	5290	5290	5290	5290	1145
123	20241223	174100	242381700	5290	5290	5290	5290	0
124	20241223	174000	242381700	5290	5290	5290	5290	0
125	20241223	173900	242381700	5290	5290	5290	5290	0
126	20241223	173800	242381700	5290	5290	5290	5290	0
127	20241223	173700	242381700	5290	5290	5290	5290	0
128	20241223	173600	242381700	5290	5290	5290	5290	0
129	20241223	173500	242381700	5290	5290	5290	5290	0
130	20241223	173400	242381700	5290	5290	5290	5290	0
131	20241223	173300	242381700	5290	5290	5290	5290	0
132	20241223	173200	242381700	5290	5290	5290	5290	0
133	20241223	173100	242381700	5290	5290	5290	5290	0
134	20241223	173000	242381700	5290	5290	5290	5290	0
135	20241223	172900	242381700	5290	5290	5290	5290	0
136	20241223	172800	242381700	5290	5290	5290	5290	0
137	20241223	172700	242381700	5290	5290	5290	5290	0
138	20241223	172600	242381700	5290	5290	5290	5290	0
139	20241223	172500	242381700	5290	5290	5290	5290	0
140	20241223	172400	242381700	5290	5290	5290	5290	0
141	20241223	172300	242381700	5290	5290	5290	5290	0
142	20241223	172200	242381700	5290	5290	5290	5290	0
143	20241223	172100	242381700	5290	5290	5290	5290	0
144	20241223	172000	242381700	5290	5290	5290	5290	0
145	20241223	171900	242381700	5290	5290	5290	5290	0
146	20241223	171800	242381700	5290	5290	5290	5290	0
147	20241223	171700	242381700	5290	5290	5290	5290	0
148	20241223	171600	242381700	5290	5290	5290	5290	0
149	20241223	171500	242381700	5290	5290	5290	5290	0
150	20241223	171400	242381700	5290	5290	5290	5290	0
151	20241223	171300	242381700	5290	5290	5290	5290	0
152	20241223	171200	242381700	5290	5290	5290	5290	1145
153	20241223	171100	242381700	5290	5290	5290	5290	0
154	20241223	171000	242381700	5290	5290	5290	5290	0
155	20241223	170900	242381700	5290	5290	5290	5290	0
156	20241223	170800	242381700	5290	5290	5290	5290	0
157	20241223	170700	242381700	5290	5290	5290	5290	0
158	20241223	170600	242381700	5290	5290	5290	5290	0
159	20241223	170500	242381700	5290	5290	5290	5290	0
160	20241223	170400	242381700	5290	5290	5290	5290	0
161	20241223	170300	242381700	5290	5290	5290	5290	0
162	20241223	170200	242381700	5290	5290	5290	5290	0
163	20241223	170100	242381700	5290	5290	5290	5290	0
164	20241223	170000	242381700	5290	5290	5290	5290	0
165	20241223	165900	242381700	5290	5290	5290	5290	0
166	20241223	165800	242381700	5290	5290	5290	5290	0
167	20241223	165700	242381700	5290	5290	5290	5290	0
168	20241223	165600	242381700	5290	5290	5290	5290	0
169	20241223	165500	242381700	5290	5290	5290	5290	0
170	20241223	165400	242381700	5290	5290	5290	5290	0
171	20241223	165300	242381700	5290	5290	5290	5290	0
172	20241223	165200	242381700	5290	5290	5290	5290	0
173	20241223	165100	242381700	5290	5290	5290	5290	0
174	20241223	165000	242381700	5290	5290	5290	5290	0
175	20241223	164900	242381700	5290	5290	5290	5290	0
176	20241223	164800	242381700	5290	5290	5290	5290	0
177	20241223	164700	242381700	5290	5290	5290	5290	0
178	20241223	164600	242381700	5290	5290	5290	5290	0
179	20241223	164500	242381700	5290	5290	5290	5290	0
180	20241223	164400	242381700	5290	5290	5290	5290	0
181	20241223	164300	242381700	5290	5290	5290	5290	0
182	20241223	164200	242381700	5290	5290	5290	5290	1145
183	20241223	164100	242381700	5290	5290	5290	5290	0
184	20241223	164000	242381700	5290	5290	5290	5290	0
185	20241223	163900	242381700	5290	5290	5290	5290	0
186	20241223	163800	242381700	5290	5290	5290	5290	0
187	20241223	163700	242381700	5290	5290	5290	5290	0
188	20241223	163600	242381700	5290	5290	5290	5290	0
189	20241223	163500	242381700	5290	5290	5290	5290	0
190	20241223	163400	242381700	5290	5290	5290	5290	0
191	20241223	163300	242381700	5290	5290	5290	5290	0
192	20241223	163200	242381700	5290	5290	5290	5290	0
193	20241223	163100	242381700	5290	5290	5290	5290	0
194	20241223	163000	242381700	5290	5290	5290	5290	0
195	20241223	162900	242381700	5290	5290	5290	5290	0
196	20241223	162800	242381700	5290	5290	5290	5290	0
197	20241223	162700	242381700	5290	5290	5290	5290	0
198	20241223	162600	242381700	5290	5290	5290	5290	0
199	20241223	162500	242381700	5290	5290	5290	5290	0
200	20241223	162400	242381700	5290	5290	5290	5290	0
201	20241223	162300	242381700	5290	5290	5290	5290	0
202	20241223	162200	242381700	5290	5290	5290	5290	0
203	20241223	162100	242381700	5290	5290	5290	5290	0
204	20241223	162000	242381700	5290	5290	5290	5290	0
205	20241223	161900	242381700	5290	5290	5290	5290	0
206	20241223	161800	242381700	5290	5290	5290	5290	0
207	20241223	161700	242381700	5290	5290	5290	5290	0
208	20241223	161600	242381700	5290	5290	5290	5290	0
209	20241223	161500	242381700	5290	5290	5290	5290	0
210	20241223	161400	242381700	5290	5290	5290	5290	0
211	20241223	161300	242381700	5290	5290	5290	5290	0
212	20241223	161200	242381700	5290	5290	5290	5290	1145
213	20241223	161100	242381700	5290	5290	5290	5290	0
214	20241223	161000	242381700	5290	5290	5290	5290	0
215	20241223	160900	242381700	5290	5290	5290	5290	0
216	20241223	160800	242381700	5290	5290	5290	5290	0
217	20241223	160700	242381700	5290	5290	5290	5290	0
218	20241223	160600	242381700	5290	5290	5290	5290	0
219	20241223	160500	242381700	5290	5290	5290	5290	0
220	20241223	160400	242381700	5290	5290	5290	5290	0
221	20241223	160300	242381700	5290	5290	5290	5290	0
222	20241223	160200	242381700	5290	5290	5290	5290	0
223	20241223	160100	242381700	5290	5290	5290	5290	0
224	20241223	160000	242381700	5290	5290	5290	5290	0
225	20241223	155900	242381700	5290	5290	5290	5290	0
226	20241223	155800	242381700	5290	5290	5290	5290	0
227	20241223	155700	242381700	5290	5290	5290	5290	0
228	20241223	155600	242381700	5290	5290	5290	5290	0
229	20241223	155500	242381700	5290	5290	5290	5290	0
230	20241223	155400	242381700	5290	5290	5290	5290	0
231	20241223	155300	242381700	5290	5290	5290	5290	0
232	20241223	155200	242381700	5290	5290	5290	5290	0
233	20241223	155100	242381700	5290	5290	5290	5290	0
234	20241223	155000	242381700	5290	5290	5290	5290	0
235	20241223	154900	242381700	5290	5290	5290	5290	0
236	20241223	154800	242381700	5290	5290	5290	5290	0
237	20241223	154700	242381700	5290	5290	5290	5290	0
238	20241223	154600	242381700	5290	5290	5290	5290	0
239	20241223	154500	242381700	5290	5290	5290	5290	0
240	20241223	154400	242381700	5290	5290	5290	5290	0
241	20241223	154300	242381700	5290	5290	5290	5290	0
242	20241223	154200	242381700	5290	5290	5290	5290	1145
243	20241223	154100	242381700	5290	5290	5290	5290	0
244	20241223	154000	242381700	5290	5290	5290	5290	0
245	20241223	153900	242381700	5290	5290	5290	5290	0
246	20241223	153800	242381700	5290	5290	5290	5290	0
247	20241223	153700	242381700	5290	5290	5290	5290	0
248	20241223	153600	242381700	5290	5290	5290	5290	0
249	20241223	153500	242381700	5290	5290	5290	5290	0
250	20241223	153400	242381700	5290	5290	5290	5290	0
251	20241223	153300	242381700	5290	5290	5290	5290	0
252	20241223	153200	242381700	5290	5290	5290	5290	0
253	20241223	153100	242381700	5290	5290	5290	5290	0
254	20241223	153000	242381700	5290	5290	5290	5290	1145
255	20241223	152900	236324650	5290	5290	5290	5290	0
256	20241223	152800	236324650	5290	5290	5290	5290	0
257	20241223	152700	236324650	5290	5290	5290	5290	0
258	20241223	152600	236324650	5290	5290	5290	5290	0
259	20241223	152500	236324650	5290	5290	5290	5290	0
260	20241223	152400	236324650	5290	5290	5290	5290	0
261	20241223	152300	236324650	5290	5290	5290	5290	0
262	20241223	152200	236324650	5290	5290	5290	5290	0
263	20241223	152100	236324650	5290	5290	5290	5290	0
264	20241223	152000	236324650	5290	5290	5290	5290	0
265	20241223	151900	236324650	5290	5290	5290	5290	505
266	20241223	151800	233653200	5290	5290	5290	5290	0
267	20241223	151700	233653200	5290	5290	5290	5290	10
268	20241223	151600	233600300	5290	5290	5290	5290	10
269	20241223	151500	233547400	5300	5300	5300	5300	0
270	20241223	151400	233547400	5300	5300	5300	5300	0
271	20241223	151300	233547400	5300	5300	5300	5280	104
272	20241223	151200	232996260	5310	5310	5310	5310	0
273	20241223	151100	232996260	5310	5300	5310	5300	39
274	20241223	151000	232789550	5300	5300	5300	5300	0
275	20241223	150900	232789550	5300	5300	5300	5300	0
276	20241223	150800	232789550	5300	5300	5300	5300	4
277	20241223	150700	232768350	5300	5300	5300	5300	0
278	20241223	150600	232768350	5300	5300	5300	5300	206
279	20241223	150500	231676550	5300	5300	5300	5300	60
280	20241223	150400	231358550	5320	5320	5320	5320	0
281	20241223	150300	231358550	5320	5320	5320	5320	5
282	20241223	150200	231331950	5300	5300	5300	5300	375
283	20241223	150100	229344450	5320	5300	5320	5300	204
284	20241223	150000	228261090	5300	5300	5300	5300	0
285	20241223	145900	228261090	5300	5300	5300	5300	100
286	20241223	145800	227731090	5300	5300	5300	5300	191
287	20241223	145700	226718790	5280	5280	5280	5280	0
288	20241223	145600	226718790	5280	5280	5280	5280	0
289	20241223	145500	226718790	5280	5300	5300	5280	306
290	20241223	145400	225097990	5310	5310	5310	5310	0
291	20241223	145300	225097990	5310	5310	5310	5310	0
292	20241223	145200	225097990	5310	5310	5310	5310	2
293	20241223	145100	225087370	5310	5310	5310	5310	0
294	20241223	145000	225087370	5310	5310	5310	5310	0
295	20241223	144900	225087370	5310	5310	5310	5310	2
296	20241223	144800	225076750	5300	5300	5300	5300	0
297	20241223	144700	225076750	5300	5300	5300	5300	0
298	20241223	144600	225076750	5300	5300	5300	5300	0
299	20241223	144500	225076750	5300	5300	5300	5300	28
300	20241223	144400	224928350	5300	5310	5310	5300	232
301	20241223	144300	223698730	5300	5300	5300	5300	0
302	20241223	144200	223698730	5300	5300	5300	5300	0
303	20241223	144100	223698730	5300	5300	5300	5300	100
304	20241223	144000	223168730	5300	5300	5300	5300	201
305	20241223	143900	222103430	5300	5300	5300	5300	312
306	20241223	143800	220449830	5300	5300	5300	5300	650
307	20241223	143700	217004830	5300	5300	5300	5300	2000
308	20241223	143600	206404830	5310	5300	5310	5300	296
309	20241223	143500	204835300	5300	5300	5300	5300	0
310	20241223	143400	204835300	5300	5300	5300	5300	0
311	20241223	143300	204835300	5300	5300	5300	5300	0
312	20241223	143200	204835300	5300	5290	5300	5290	1048
313	20241223	143100	199285900	5290	5290	5290	5290	352
314	20241223	143000	197423820	5290	5290	5290	5290	0
315	20241223	142900	197423820	5290	5290	5290	5290	3
316	20241223	142800	197407950	5290	5290	5290	5290	0
317	20241223	142700	197407950	5290	5290	5290	5290	0
318	20241223	142600	197407950	5290	5290	5290	5290	0
319	20241223	142500	197407950	5290	5290	5290	5290	8
320	20241223	142400	197365630	5290	5290	5290	5290	0
321	20241223	142300	197365630	5290	5290	5290	5290	0
322	20241223	142200	197365630	5290	5290	5290	5290	0
323	20241223	142100	197365630	5290	5290	5290	5290	0
324	20241223	142000	197365630	5290	5290	5290	5290	0
325	20241223	141900	197365630	5290	5290	5290	5290	1
326	20241223	141800	197360340	5290	5290	5290	5290	0
327	20241223	141700	197360340	5290	5290	5290	5290	1
328	20241223	141600	197355050	5280	5270	5280	5270	131
329	20241223	141500	196663480	5270	5270	5270	5270	0
330	20241223	141400	196663480	5270	5270	5270	5270	0
331	20241223	141300	196663480	5270	5270	5270	5270	29
332	20241223	141200	196510650	5270	5270	5270	5270	0
333	20241223	141100	196510650	5270	5270	5270	5270	1
334	20241223	141000	196505380	5260	5260	5260	5260	0
335	20241223	140900	196505380	5260	5260	5260	5260	80
336	20241223	140800	196084580	5260	5260	5260	5260	5
337	20241223	140700	196058280	5250	5250	5250	5250	0
338	20241223	140600	196058280	5250	5250	5250	5250	63
339	20241223	140500	195727530	5260	5260	5260	5260	50
340	20241223	140400	195464530	5260	5260	5260	5260	0
341	20241223	140300	195464530	5260	5260	5260	5260	0
342	20241223	140200	195464530	5260	5260	5260	5260	0
343	20241223	140100	195464530	5260	5260	5260	5260	50
344	20241223	140000	195201530	5290	5290	5290	5290	0
345	20241223	135900	195201530	5290	5290	5290	5290	0
346	20241223	135800	195201530	5290	5290	5290	5290	1
347	20241223	135700	195196240	5250	5280	5290	5250	60
348	20241223	135600	194879250	5250	5250	5250	5250	21
349	20241223	135500	194769000	5260	5260	5260	5260	3
350	20241223	135400	194753220	5260	5260	5260	5260	500
351	20241223	135300	192123220	5270	5270	5270	5270	520
352	20241223	135200	189382820	5280	5280	5280	5280	0
353	20241223	135100	189382820	5280	5280	5280	5280	0
354	20241223	135000	189382820	5280	5280	5280	5280	0
355	20241223	134900	189382820	5280	5280	5280	5280	0
356	20241223	134800	189382820	5280	5280	5280	5280	0
357	20241223	134700	189382820	5280	5280	5280	5280	0
358	20241223	134600	189382820	5280	5270	5280	5270	126
359	20241223	134500	188717690	5280	5280	5280	5280	0
360	20241223	134400	188717690	5280	5280	5280	5280	0
361	20241223	134300	188717690	5280	5280	5280	5280	0
362	20241223	134200	188717690	5280	5280	5280	5280	0
363	20241223	134100	188717690	5280	5280	5280	5280	38
364	20241223	134000	188517050	5270	5270	5270	5270	495
365	20241223	133900	185908400	5270	5270	5270	5270	115
366	20241223	133800	185302350	5270	5270	5270	5270	0
367	20241223	133700	185302350	5270	5270	5270	5270	0
368	20241223	133600	185302350	5270	5270	5270	5270	0
369	20241223	133500	185302350	5270	5270	5270	5270	0
370	20241223	133400	185302350	5270	5270	5270	5270	0
371	20241223	133300	185302350	5270	5270	5270	5270	0
372	20241223	133200	185302350	5270	5270	5270	5270	49
373	20241223	133100	185044120	5270	5270	5270	5270	85
374	20241223	133000	184596170	5260	5260	5260	5260	0
375	20241223	132900	184596170	5260	5260	5260	5260	0
376	20241223	132800	184596170	5260	5260	5260	5260	0
377	20241223	132700	184596170	5260	5260	5260	5260	0
378	20241223	132600	184596170	5260	5260	5260	5260	0
379	20241223	132500	184596170	5260	5260	5260	5260	52
380	20241223	132400	184322650	5250	5250	5250	5250	28
381	20241223	132300	184175650	5270	5270	5270	5270	0
382	20241223	132200	184175650	5270	5270	5270	5270	0
383	20241223	132100	184175650	5270	5270	5270	5270	0
384	20241223	132000	184175650	5270	5270	5270	5270	0
385	20241223	131900	184175650	5270	5270	5270	5270	0
386	20241223	131800	184175650	5270	5270	5270	5270	0
387	20241223	131700	184175650	5270	5270	5270	5270	0
388	20241223	131600	184175650	5270	5230	5270	5230	410
389	20241223	131500	182027420	5230	5230	5230	5230	44
390	20241223	131400	181797300	5240	5240	5240	5240	0
391	20241223	131300	181797300	5240	5220	5240	5220	995
392	20241223	131200	176603380	5220	5260	5260	5220	3137
393	20241223	131100	160202720	5260	5260	5260	5260	0
394	20241223	131000	160202720	5260	5260	5260	5260	1
395	20241223	130900	160197460	5240	5240	5240	5240	0
396	20241223	130800	160197460	5240	5250	5250	5240	500
397	20241223	130700	157576530	5280	5280	5280	5280	0
398	20241223	130600	157576530	5280	5280	5280	5280	0
399	20241223	130500	157576530	5280	5280	5280	5280	0
400	20241223	130400	157576530	5280	5280	5280	5280	0
401	20241223	130300	157576530	5280	5280	5280	5280	0
402	20241223	130200	157576530	5280	5280	5280	5280	0
403	20241223	130100	157576530	5280	5280	5280	5280	0
404	20241223	130000	157576530	5280	5280	5280	5280	0
405	20241223	125900	157576530	5280	5280	5280	5280	1
406	20241223	125800	157571250	5280	5280	5280	5280	0
407	20241223	125700	157571250	5280	5280	5280	5280	0
408	20241223	125600	157571250	5280	5280	5280	5280	0
409	20241223	125500	157571250	5280	5280	5280	5280	0
410	20241223	125400	157571250	5280	5280	5280	5280	0
411	20241223	125300	157571250	5280	5280	5280	5280	0
412	20241223	125200	157571250	5280	5280	5280	5280	0
413	20241223	125100	157571250	5280	5280	5280	5280	0
414	20241223	125000	157571250	5280	5280	5280	5280	0
415	20241223	124900	157571250	5280	5280	5280	5280	0
416	20241223	124800	157571250	5280	5280	5280	5280	0
417	20241223	124700	157571250	5280	5280	5280	5280	0
418	20241223	124600	157571250	5280	5280	5280	5280	1
419	20241223	124500	157565970	5270	5270	5270	5270	0
420	20241223	124400	157565970	5270	5270	5270	5270	1
421	20241223	124300	157560700	5260	5260	5260	5260	0
422	20241223	124200	157560700	5260	5260	5260	5260	0
423	20241223	124100	157560700	5260	5260	5260	5260	0
424	20241223	124000	157560700	5260	5260	5260	5260	0
425	20241223	123900	157560700	5260	5260	5260	5260	1794
426	20241223	123800	148124260	5260	5260	5260	5260	140
427	20241223	123700	147387860	5280	5280	5280	5280	0
428	20241223	123600	147387860	5280	5280	5280	5280	0
429	20241223	123500	147387860	5280	5280	5280	5280	0
430	20241223	123400	147387860	5280	5280	5280	5280	0
431	20241223	123300	147387860	5280	5280	5280	5280	0
432	20241223	123200	147387860	5280	5280	5280	5280	0
433	20241223	123100	147387860	5280	5280	5280	5280	0
434	20241223	123000	147387860	5280	5280	5280	5280	0
435	20241223	122900	147387860	5280	5280	5280	5280	0
436	20241223	122800	147387860	5280	5280	5280	5280	0
437	20241223	122700	147387860	5280	5280	5280	5280	1
438	20241223	122600	147382580	5250	5250	5250	5250	100
439	20241223	122500	146857580	5250	5250	5250	5250	0
440	20241223	122400	146857580	5250	5250	5250	5250	0
441	20241223	122300	146857580	5250	5250	5250	5250	0
442	20241223	122200	146857580	5250	5250	5250	5250	0
443	20241223	122100	146857580	5250	5250	5250	5250	25
444	20241223	122000	146726330	5250	5250	5250	5250	80
445	20241223	121900	146306330	5280	5280	5280	5280	0
446	20241223	121800	146306330	5280	5280	5280	5280	0
447	20241223	121700	146306330	5280	5280	5280	5280	0
448	20241223	121600	146306330	5280	5280	5280	5280	0
449	20241223	121500	146306330	5280	5280	5280	5280	1
450	20241223	121400	146301050	5240	5250	5250	5240	2000
451	20241223	121300	135819690	5250	5250	5250	5250	192
452	20241223	121200	134811690	5250	5250	5250	5250	0
453	20241223	121100	134811690	5250	5250	5250	5250	0
454	20241223	121000	134811690	5250	5250	5250	5250	0
455	20241223	120900	134811690	5250	5250	5250	5250	0
456	20241223	120800	134811690	5250	5250	5250	5250	0
457	20241223	120700	134811690	5250	5250	5250	5250	0
458	20241223	120600	134811690	5250	5250	5250	5250	0
459	20241223	120500	134811690	5250	5250	5250	5250	0
460	20241223	120400	134811690	5250	5250	5250	5250	0
461	20241223	120300	134811690	5250	5250	5250	5250	2
462	20241223	120200	134801190	5270	5270	5270	5270	0
463	20241223	120100	134801190	5270	5270	5270	5270	0
464	20241223	120000	134801190	5270	5270	5270	5270	0
465	20241223	115900	134801190	5270	5270	5270	5270	0
466	20241223	115800	134801190	5270	5270	5270	5270	0
467	20241223	115700	134801190	5270	5270	5270	5270	0
468	20241223	115600	134801190	5270	5270	5270	5270	0
469	20241223	115500	134801190	5270	5270	5270	5270	1
470	20241223	115400	134795920	5270	5270	5270	5270	1
471	20241223	115300	134790650	5270	5270	5270	5270	0
472	20241223	115200	134790650	5270	5250	5270	5250	292
473	20241223	115100	133253810	5250	5250	5250	5250	0
474	20241223	115000	133253810	5250	5250	5250	5250	0
475	20241223	114900	133253810	5250	5250	5250	5250	80
476	20241223	114800	132833810	5250	5250	5250	5250	0
477	20241223	114700	132833810	5250	5250	5250	5250	20
478	20241223	114600	132728810	5280	5280	5280	5280	0
479	20241223	114500	132728810	5280	5280	5280	5280	0
480	20241223	114400	132728810	5280	5280	5280	5280	0
481	20241223	114300	132728810	5280	5280	5280	5280	0
482	20241223	114200	132728810	5280	5280	5280	5280	6
483	20241223	114100	132697130	5280	5250	5280	5250	61
484	20241223	114000	132376850	5250	5250	5250	5250	20
485	20241223	113900	132271850	5250	5250	5250	5250	100
486	20241223	113800	131746850	5280	5270	5280	5270	2
487	20241223	113700	131736300	5250	5250	5250	5250	0
488	20241223	113600	131736300	5250	5250	5250	5250	1000
489	20241223	113500	126486300	5280	5280	5280	5280	0
490	20241223	113400	126486300	5280	5280	5280	5280	1
491	20241223	113300	126481020	5280	5280	5280	5280	0
492	20241223	113200	126481020	5280	5280	5280	5280	0
493	20241223	113100	126481020	5280	5280	5280	5260	5
494	20241223	113000	126454640	5290	5290	5290	5290	0
495	20241223	112900	126454640	5290	5290	5290	5260	3
496	20241223	112800	126438800	5290	5290	5290	5290	0
497	20241223	112700	126438800	5290	5290	5290	5290	1
498	20241223	112600	126433510	5290	5290	5290	5290	100
499	20241223	112500	125904510	5290	5260	5290	5260	7
500	20241223	112400	125867660	5290	5290	5290	5290	0
501	20241223	112300	125867660	5290	5290	5290	5290	0
502	20241223	112200	125867660	5290	5290	5290	5290	0
503	20241223	112100	125867660	5290	5290	5290	5290	30
504	20241223	112000	125708960	5290	5260	5290	5260	46
505	20241223	111900	125466960	5260	5260	5260	5260	0
506	20241223	111800	125466960	5260	5260	5260	5260	0
507	20241223	111700	125466960	5260	5260	5260	5260	2
508	20241223	111600	125456440	5260	5260	5260	5260	1
509	20241223	111500	125451180	5260	5260	5260	5260	50
510	20241223	111400	125188180	5260	5260	5260	5260	0
511	20241223	111300	125188180	5260	5260	5260	5260	0
512	20241223	111200	125188180	5260	5250	5260	5240	251
513	20241223	111100	123871560	5260	5260	5260	5260	1
514	20241223	111000	123866300	5250	5250	5250	5250	0
515	20241223	110900	123866300	5250	5250	5250	5250	169
516	20241223	110800	122979050	5260	5260	5260	5260	0
517	20241223	110700	122979050	5260	5260	5260	5260	0
518	20241223	110600	122979050	5260	5260	5260	5260	1
519	20241223	110500	122973790	5250	5250	5250	5250	99
520	20241223	110400	122454040	5250	5250	5250	5250	1
521	20241223	110300	122448790	5270	5270	5270	5270	0
522	20241223	110200	122448790	5270	5270	5270	5270	0
523	20241223	110100	122448790	5270	5270	5270	5270	0
524	20241223	110000	122448790	5270	5270	5270	5270	0
525	20241223	105900	122448790	5270	5270	5270	5270	0
526	20241223	105800	122448790	5270	5270	5270	5270	0
527	20241223	105700	122448790	5270	5270	5270	5270	20
528	20241223	105600	122343390	5240	5240	5240	5240	0
529	20241223	105500	122343390	5240	5240	5240	5240	0
530	20241223	105400	122343390	5240	5240	5240	5240	1
531	20241223	105300	122338150	5250	5250	5250	5250	0
532	20241223	105200	122338150	5250	5250	5250	5250	12
533	20241223	105100	122275150	5250	5250	5250	5250	0
534	20241223	105000	122275150	5250	5240	5250	5240	168
535	20241223	104900	121394660	5250	5250	5250	5250	334
536	20241223	104800	119641160	5250	5250	5250	5250	0
537	20241223	104700	119641160	5250	5250	5250	5250	0
538	20241223	104600	119641160	5250	5250	5250	5250	0
539	20241223	104500	119641160	5250	5250	5250	5250	0
540	20241223	104400	119641160	5250	5250	5250	5250	0
541	20241223	104300	119641160	5250	5250	5250	5250	0
542	20241223	104200	119641160	5250	5250	5250	5250	0
543	20241223	104100	119641160	5250	5250	5250	5250	0
544	20241223	104000	119641160	5250	5250	5250	5250	0
545	20241223	103900	119641160	5250	5250	5250	5250	0
546	20241223	103800	119641160	5250	5250	5250	5250	0
547	20241223	103700	119641160	5250	5250	5250	5250	0
548	20241223	103600	119641160	5250	5250	5250	5250	0
549	20241223	103500	119641160	5250	5240	5250	5240	157
550	20241223	103400	118818470	5240	5240	5240	5240	0
551	20241223	103300	118818470	5240	5240	5240	5240	0
552	20241223	103200	118818470	5240	5230	5240	5230	130
553	20241223	103100	118138560	5240	5230	5240	5230	2
554	20241223	103000	118128090	5240	5240	5240	5240	0
555	20241223	102900	118128090	5240	5240	5240	5240	0
556	20241223	102800	118128090	5240	5240	5240	5240	1
557	20241223	102700	118122850	5230	5230	5230	5230	170
558	20241223	102600	117233750	5240	5240	5240	5240	1
559	20241223	102500	117228510	5230	5230	5230	5230	0
560	20241223	102400	117228510	5230	5230	5230	5230	50
561	20241223	102300	116967010	5230	5230	5230	5230	286
562	20241223	102200	115471230	5230	5230	5230	5230	6
563	20241223	102100	115439850	5220	5220	5220	5220	0
564	20241223	102000	115439850	5220	5220	5220	5220	1
565	20241223	101900	115434630	5220	5230	5230	5220	78
566	20241223	101800	115026870	5230	5230	5230	5230	329
567	20241223	101700	113306200	5240	5240	5240	5240	20
568	20241223	101600	113201400	5250	5230	5250	5230	15
569	20241223	101500	113122930	5250	5250	5250	5250	1
570	20241223	101400	113117680	5230	5240	5240	5230	90
571	20241223	101300	112646540	5240	5240	5240	5240	0
572	20241223	101200	112646540	5240	5250	5250	5240	59
573	20241223	101100	112337370	5250	5250	5250	5250	96
574	20241223	101000	111833370	5250	5250	5250	5250	0
575	20241223	100900	111833370	5250	5250	5250	5250	10
576	20241223	100800	111780870	5250	5250	5250	5250	0
577	20241223	100700	111780870	5250	5250	5250	5250	2
578	20241223	100600	111770370	5240	5240	5240	5240	0
579	20241223	100500	111770370	5240	5240	5240	5240	10
580	20241223	100400	111717970	5250	5250	5250	5250	0
581	20241223	100300	111717970	5250	5250	5250	5250	0
582	20241223	100200	111717970	5250	5250	5250	5250	30
583	20241223	100100	111560470	5260	5260	5260	5260	0
584	20241223	100000	111560470	5260	5260	5260	5260	0
585	20241223	095900	111560470	5260	5260	5260	5260	0
586	20241223	095800	111560470	5260	5260	5260	5260	0
587	20241223	095700	111560470	5260	5260	5260	5260	0
588	20241223	095600	111560470	5260	5260	5260	5260	0
589	20241223	095500	111560470	5260	5250	5260	5250	191
590	20241223	095400	110557710	5230	5230	5230	5230	59
591	20241223	095300	110249140	5230	5230	5250	5220	2334
592	20241223	095200	98060560	5250	5250	5250	5250	1
593	20241223	095100	98055310	5230	5230	5230	5230	1012
594	20241223	095000	92762550	5240	5260	5260	5240	75
595	20241223	094900	92369290	5230	5260	5270	5230	19
596	20241223	094800	92269610	5230	5240	5240	5230	1090
597	20241223	094700	86560430	5270	5270	5270	5270	10
598	20241223	094600	86507730	5270	5270	5270	5270	17
599	20241223	094500	86418140	5240	5240	5250	5240	187
600	20241223	094400	85437970	5270	5270	5270	5270	1
601	20241223	094300	85432700	5240	5240	5240	5240	15
602	20241223	094200	85354100	5250	5250	5250	5250	0
603	20241223	094100	85354100	5250	5250	5250	5250	0
604	20241223	094000	85354100	5250	5250	5250	5250	0
605	20241223	093900	85354100	5250	5250	5250	5250	10
606	20241223	093800	85301600	5250	5250	5250	5250	63
607	20241223	093700	84970850	5250	5250	5250	5250	38
608	20241223	093600	84771350	5230	5230	5230	5230	1
609	20241223	093500	84766120	5230	5230	5230	5230	0
610	20241223	093400	84766120	5230	5230	5230	5230	15
611	20241223	093300	84687670	5230	5230	5230	5230	5
612	20241223	093200	84661520	5230	5230	5230	5230	0
613	20241223	093100	84661520	5230	5230	5230	5230	0
614	20241223	093000	84661520	5230	5230	5230	5230	175
615	20241223	092900	83746270	5230	5230	5230	5230	9
616	20241223	092800	83699200	5230	5220	5230	5220	12
617	20241223	092700	83636460	5220	5220	5220	5220	3
618	20241223	092600	83620800	5220	5220	5230	5220	2367
619	20241223	092500	71264860	5220	5220	5220	5220	20
620	20241223	092400	71160460	5220	5220	5220	5220	2
621	20241223	092300	71150020	5220	5220	5220	5220	50
622	20241223	092200	70889020	5220	5220	5220	5220	7
623	20241223	092100	70852480	5230	5220	5230	5220	200
624	20241223	092000	69807480	5230	5230	5230	5210	249
625	20241223	091900	68508890	5230	5240	5240	5230	31
626	20241223	091800	68346560	5250	5220	5250	5220	2
627	20241223	091700	68336090	5220	5270	5270	5210	242
628	20241223	091600	67074590	5220	5290	5290	5220	94
629	20241223	091500	66583050	5200	5260	5260	5200	4315
630	20241223	091400	44004590	5260	5270	5270	5260	205
631	20241223	091300	42926240	5280	5270	5290	5270	108
632	20241223	091200	42356890	5270	5270	5290	5270	271
633	20241223	091100	40928600	5270	5270	5270	5270	4
634	20241223	091000	40907520	5290	5310	5310	5290	2103
635	20241223	090900	29777760	5330	5310	5330	5290	1589
636	20241223	090800	21367910	5310	5310	5310	5310	7
637	20241223	090700	21330740	5360	5360	5360	5360	0
638	20241223	090600	21330740	5360	5350	5360	5350	46
639	20241223	090500	21084590	5350	5350	5350	5350	113
640	20241223	090400	20480040	5340	5300	5360	5300	1627
641	20241223	090300	11816160	5330	5320	5340	5320	637
642	20241223	090200	8420960	5330	5310	5330	5310	114
643	20241223	090100	7815600	5310	5310	5330	5310	584
644	20241223	090000	4713880	5310	5250	5310	5250	889