KissMeData/049480/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193200	374477560	2550	2550	2550	2550	4089
3	20241223	193100	374477560	2550	2550	2550	2550	0
4	20241223	193000	374477560	2550	2550	2550	2550	0
5	20241223	192900	374477560	2550	2550	2550	2550	0
6	20241223	192800	374477560	2550	2550	2550	2550	0
7	20241223	192700	374477560	2550	2550	2550	2550	0
8	20241223	192600	374477560	2550	2550	2550	2550	0
9	20241223	192500	374477560	2550	2550	2550	2550	0
10	20241223	192400	374477560	2550	2550	2550	2550	0
11	20241223	192300	374477560	2550	2550	2550	2550	0
12	20241223	192200	374477560	2550	2550	2550	2550	0
13	20241223	192100	374477560	2550	2550	2550	2550	0
14	20241223	192000	374477560	2550	2550	2550	2550	0
15	20241223	191900	374477560	2550	2550	2550	2550	0
16	20241223	191800	374477560	2550	2550	2550	2550	0
17	20241223	191700	374477560	2550	2550	2550	2550	0
18	20241223	191600	374477560	2550	2550	2550	2550	0
19	20241223	191500	374477560	2550	2550	2550	2550	0
20	20241223	191400	374477560	2550	2550	2550	2550	0
21	20241223	191300	374477560	2550	2550	2550	2550	0
22	20241223	191200	374477560	2550	2550	2550	2550	0
23	20241223	191100	374477560	2550	2550	2550	2550	0
24	20241223	191000	374477560	2550	2550	2550	2550	0
25	20241223	190900	374477560	2550	2550	2550	2550	0
26	20241223	190800	374477560	2550	2550	2550	2550	0
27	20241223	190700	374477560	2550	2550	2550	2550	0
28	20241223	190600	374477560	2550	2550	2550	2550	0
29	20241223	190500	374477560	2550	2550	2550	2550	0
30	20241223	190400	374477560	2550	2550	2550	2550	0
31	20241223	190300	374477560	2550	2550	2550	2550	0
32	20241223	190200	374477560	2550	2550	2550	2550	4089
33	20241223	190100	374477560	2550	2550	2550	2550	0
34	20241223	190000	374477560	2550	2550	2550	2550	0
35	20241223	185900	374477560	2550	2550	2550	2550	0
36	20241223	185800	374477560	2550	2550	2550	2550	0
37	20241223	185700	374477560	2550	2550	2550	2550	0
38	20241223	185600	374477560	2550	2550	2550	2550	0
39	20241223	185500	374477560	2550	2550	2550	2550	0
40	20241223	185400	374477560	2550	2550	2550	2550	0
41	20241223	185300	374477560	2550	2550	2550	2550	0
42	20241223	185200	374477560	2550	2550	2550	2550	0
43	20241223	185100	374477560	2550	2550	2550	2550	0
44	20241223	185000	374477560	2550	2550	2550	2550	0
45	20241223	184900	374477560	2550	2550	2550	2550	0
46	20241223	184800	374477560	2550	2550	2550	2550	0
47	20241223	184700	374477560	2550	2550	2550	2550	0
48	20241223	184600	374477560	2550	2550	2550	2550	0
49	20241223	184500	374477560	2550	2550	2550	2550	0
50	20241223	184400	374477560	2550	2550	2550	2550	0
51	20241223	184300	374477560	2550	2550	2550	2550	0
52	20241223	184200	374477560	2550	2550	2550	2550	0
53	20241223	184100	374477560	2550	2550	2550	2550	0
54	20241223	184000	374477560	2550	2550	2550	2550	0
55	20241223	183900	374477560	2550	2550	2550	2550	0
56	20241223	183800	374477560	2550	2550	2550	2550	0
57	20241223	183700	374477560	2550	2550	2550	2550	0
58	20241223	183600	374477560	2550	2550	2550	2550	0
59	20241223	183500	374477560	2550	2550	2550	2550	0
60	20241223	183400	374477560	2550	2550	2550	2550	0
61	20241223	183300	374477560	2550	2550	2550	2550	0
62	20241223	183200	374477560	2550	2550	2550	2550	4089
63	20241223	183100	374477560	2550	2550	2550	2550	0
64	20241223	183000	374477560	2550	2550	2550	2550	0
65	20241223	182900	374477560	2550	2550	2550	2550	0
66	20241223	182800	374477560	2550	2550	2550	2550	0
67	20241223	182700	374477560	2550	2550	2550	2550	0
68	20241223	182600	374477560	2550	2550	2550	2550	0
69	20241223	182500	374477560	2550	2550	2550	2550	0
70	20241223	182400	374477560	2550	2550	2550	2550	0
71	20241223	182300	374477560	2550	2550	2550	2550	0
72	20241223	182200	374477560	2550	2550	2550	2550	0
73	20241223	182100	374477560	2550	2550	2550	2550	0
74	20241223	182000	374477560	2550	2550	2550	2550	0
75	20241223	181900	374477560	2550	2550	2550	2550	0
76	20241223	181800	374477560	2550	2550	2550	2550	0
77	20241223	181700	374477560	2550	2550	2550	2550	0
78	20241223	181600	374477560	2550	2550	2550	2550	0
79	20241223	181500	374477560	2550	2550	2550	2550	0
80	20241223	181400	374477560	2550	2550	2550	2550	0
81	20241223	181300	374477560	2550	2550	2550	2550	0
82	20241223	181200	374477560	2550	2550	2550	2550	0
83	20241223	181100	374477560	2550	2550	2550	2550	0
84	20241223	181000	374477560	2550	2550	2550	2550	0
85	20241223	180900	374477560	2550	2550	2550	2550	0
86	20241223	180800	374477560	2550	2550	2550	2550	0
87	20241223	180700	374477560	2550	2550	2550	2550	0
88	20241223	180600	374477560	2550	2550	2550	2550	0
89	20241223	180500	374477560	2550	2550	2550	2550	0
90	20241223	180400	374477560	2550	2550	2550	2550	0
91	20241223	180300	374477560	2550	2550	2550	2550	0
92	20241223	180200	374477560	2550	2550	2550	2550	4089
93	20241223	180100	374477560	2550	2550	2550	2550	0
94	20241223	180000	374477560	2550	2550	2550	2550	0
95	20241223	175900	374477560	2550	2550	2550	2550	0
96	20241223	175800	374477560	2550	2550	2550	2550	0
97	20241223	175700	374477560	2550	2550	2550	2550	0
98	20241223	175600	374477560	2550	2550	2550	2550	0
99	20241223	175500	374477560	2550	2550	2550	2550	0
100	20241223	175400	374477560	2550	2550	2550	2550	0
101	20241223	175300	374477560	2550	2550	2550	2550	0
102	20241223	175200	374477560	2550	2550	2550	2550	0
103	20241223	175100	374477560	2550	2550	2550	2550	0
104	20241223	175000	374477560	2550	2550	2550	2550	0
105	20241223	174900	374477560	2550	2550	2550	2550	0
106	20241223	174800	374477560	2550	2550	2550	2550	0
107	20241223	174700	374477560	2550	2550	2550	2550	0
108	20241223	174600	374477560	2550	2550	2550	2550	0
109	20241223	174500	374477560	2550	2550	2550	2550	0
110	20241223	174400	374477560	2550	2550	2550	2550	0
111	20241223	174300	374477560	2550	2550	2550	2550	0
112	20241223	174200	374477560	2550	2550	2550	2550	0
113	20241223	174100	374477560	2550	2550	2550	2550	0
114	20241223	174000	374477560	2550	2550	2550	2550	0
115	20241223	173900	374477560	2550	2550	2550	2550	0
116	20241223	173800	374477560	2550	2550	2550	2550	0
117	20241223	173700	374477560	2550	2550	2550	2550	0
118	20241223	173600	374477560	2550	2550	2550	2550	0
119	20241223	173500	374477560	2550	2550	2550	2550	0
120	20241223	173400	374477560	2550	2550	2550	2550	0
121	20241223	173300	374477560	2550	2550	2550	2550	0
122	20241223	173200	374477560	2550	2550	2550	2550	4089
123	20241223	173100	374477560	2550	2550	2550	2550	0
124	20241223	173000	374477560	2550	2550	2550	2550	0
125	20241223	172900	374477560	2550	2550	2550	2550	0
126	20241223	172800	374477560	2550	2550	2550	2550	0
127	20241223	172700	374477560	2550	2550	2550	2550	0
128	20241223	172600	374477560	2550	2550	2550	2550	0
129	20241223	172500	374477560	2550	2550	2550	2550	0
130	20241223	172400	374477560	2550	2550	2550	2550	0
131	20241223	172300	374477560	2550	2550	2550	2550	0
132	20241223	172200	374477560	2550	2550	2550	2550	0
133	20241223	172100	374477560	2550	2550	2550	2550	0
134	20241223	172000	374477560	2550	2550	2550	2550	0
135	20241223	171900	374477560	2550	2550	2550	2550	0
136	20241223	171800	374477560	2550	2550	2550	2550	0
137	20241223	171700	374477560	2550	2550	2550	2550	0
138	20241223	171600	374477560	2550	2550	2550	2550	0
139	20241223	171500	374477560	2550	2550	2550	2550	0
140	20241223	171400	374477560	2550	2550	2550	2550	0
141	20241223	171300	374477560	2550	2550	2550	2550	0
142	20241223	171200	374477560	2550	2550	2550	2550	0
143	20241223	171100	374477560	2550	2550	2550	2550	0
144	20241223	171000	374477560	2550	2550	2550	2550	0
145	20241223	170900	374477560	2550	2550	2550	2550	0
146	20241223	170800	374477560	2550	2550	2550	2550	0
147	20241223	170700	374477560	2550	2550	2550	2550	0
148	20241223	170600	374477560	2550	2550	2550	2550	0
149	20241223	170500	374477560	2550	2550	2550	2550	0
150	20241223	170400	374477560	2550	2550	2550	2550	0
151	20241223	170300	374477560	2550	2550	2550	2550	0
152	20241223	170200	374477560	2550	2550	2550	2550	4089
153	20241223	170100	374477560	2550	2550	2550	2550	0
154	20241223	170000	374477560	2550	2550	2550	2550	0
155	20241223	165900	374477560	2550	2550	2550	2550	0
156	20241223	165800	374477560	2550	2550	2550	2550	0
157	20241223	165700	374477560	2550	2550	2550	2550	0
158	20241223	165600	374477560	2550	2550	2550	2550	0
159	20241223	165500	374477560	2550	2550	2550	2550	0
160	20241223	165400	374477560	2550	2550	2550	2550	0
161	20241223	165300	374477560	2550	2550	2550	2550	0
162	20241223	165200	374477560	2550	2550	2550	2550	0
163	20241223	165100	374477560	2550	2550	2550	2550	0
164	20241223	165000	374477560	2550	2550	2550	2550	0
165	20241223	164900	374477560	2550	2550	2550	2550	0
166	20241223	164800	374477560	2550	2550	2550	2550	0
167	20241223	164700	374477560	2550	2550	2550	2550	0
168	20241223	164600	374477560	2550	2550	2550	2550	0
169	20241223	164500	374477560	2550	2550	2550	2550	0
170	20241223	164400	374477560	2550	2550	2550	2550	0
171	20241223	164300	374477560	2550	2550	2550	2550	0
172	20241223	164200	374477560	2550	2550	2550	2550	0
173	20241223	164100	374477560	2550	2550	2550	2550	0
174	20241223	164000	374477560	2550	2550	2550	2550	0
175	20241223	163900	374477560	2550	2550	2550	2550	0
176	20241223	163800	374477560	2550	2550	2550	2550	0
177	20241223	163700	374477560	2550	2550	2550	2550	0
178	20241223	163600	374477560	2550	2550	2550	2550	0
179	20241223	163500	374477560	2550	2550	2550	2550	0
180	20241223	163400	374477560	2550	2550	2550	2550	0
181	20241223	163300	374477560	2550	2550	2550	2550	0
182	20241223	163200	374477560	2550	2550	2550	2550	4089
183	20241223	163100	374477560	2550	2550	2550	2550	0
184	20241223	163000	374477560	2550	2550	2550	2550	0
185	20241223	162900	374477560	2550	2550	2550	2550	0
186	20241223	162800	374477560	2550	2550	2550	2550	0
187	20241223	162700	374477560	2550	2550	2550	2550	0
188	20241223	162600	374477560	2550	2550	2550	2550	0
189	20241223	162500	374477560	2550	2550	2550	2550	0
190	20241223	162400	374477560	2550	2550	2550	2550	0
191	20241223	162300	374477560	2550	2550	2550	2550	0
192	20241223	162200	374477560	2550	2550	2550	2550	0
193	20241223	162100	374477560	2550	2550	2550	2550	0
194	20241223	162000	374477560	2550	2550	2550	2550	0
195	20241223	161900	374477560	2550	2550	2550	2550	0
196	20241223	161800	374477560	2550	2550	2550	2550	0
197	20241223	161700	374477560	2550	2550	2550	2550	0
198	20241223	161600	374477560	2550	2550	2550	2550	0
199	20241223	161500	374477560	2550	2550	2550	2550	0
200	20241223	161400	374477560	2550	2550	2550	2550	0
201	20241223	161300	374477560	2550	2550	2550	2550	0
202	20241223	161200	374477560	2550	2550	2550	2550	0
203	20241223	161100	374477560	2550	2550	2550	2550	0
204	20241223	161000	374477560	2550	2550	2550	2550	0
205	20241223	160900	374477560	2550	2550	2550	2550	0
206	20241223	160800	374477560	2550	2550	2550	2550	0
207	20241223	160700	374477560	2550	2550	2550	2550	0
208	20241223	160600	374477560	2550	2550	2550	2550	0
209	20241223	160500	374477560	2550	2550	2550	2550	0
210	20241223	160400	374477560	2550	2550	2550	2550	0
211	20241223	160300	374477560	2550	2550	2550	2550	0
212	20241223	160200	374477560	2550	2550	2550	2550	4089
213	20241223	160100	374477560	2550	2550	2550	2550	0
214	20241223	160000	374477560	2550	2550	2550	2550	0
215	20241223	155900	374477560	2550	2550	2550	2550	0
216	20241223	155800	374477560	2550	2550	2550	2550	0
217	20241223	155700	374477560	2550	2550	2550	2550	0
218	20241223	155600	374477560	2550	2550	2550	2550	0
219	20241223	155500	374477560	2550	2550	2550	2550	0
220	20241223	155400	374477560	2550	2550	2550	2550	0
221	20241223	155300	374477560	2550	2550	2550	2550	0
222	20241223	155200	374477560	2550	2550	2550	2550	0
223	20241223	155100	374477560	2550	2550	2550	2550	0
224	20241223	155000	374477560	2550	2550	2550	2550	0
225	20241223	154900	374477560	2550	2550	2550	2550	0
226	20241223	154800	374477560	2550	2550	2550	2550	0
227	20241223	154700	374477560	2550	2550	2550	2550	0
228	20241223	154600	374477560	2550	2550	2550	2550	0
229	20241223	154500	374477560	2550	2550	2550	2550	0
230	20241223	154400	374477560	2550	2550	2550	2550	0
231	20241223	154300	374477560	2550	2550	2550	2550	0
232	20241223	154200	374477560	2550	2550	2550	2550	0
233	20241223	154100	374477560	2550	2550	2550	2550	0
234	20241223	154000	374477560	2550	2550	2550	2550	0
235	20241223	153900	374477560	2550	2550	2550	2550	0
236	20241223	153800	374477560	2550	2550	2550	2550	0
237	20241223	153700	374477560	2550	2550	2550	2550	0
238	20241223	153600	374477560	2550	2550	2550	2550	0
239	20241223	153500	374477560	2550	2550	2550	2550	0
240	20241223	153400	374477560	2550	2550	2550	2550	0
241	20241223	153300	374477560	2550	2550	2550	2550	0
242	20241223	153200	374477560	2550	2550	2550	2550	4089
243	20241223	153100	374477560	2550	2550	2550	2550	0
244	20241223	153000	374477560	2550	2550	2550	2550	4089
245	20241223	152900	364050610	2540	2540	2540	2540	0
246	20241223	152800	364050610	2540	2540	2540	2540	0
247	20241223	152700	364050610	2540	2540	2540	2540	0
248	20241223	152600	364050610	2540	2540	2540	2540	0
249	20241223	152500	364050610	2540	2540	2540	2540	0
250	20241223	152400	364050610	2540	2540	2540	2540	0
251	20241223	152300	364050610	2540	2540	2540	2540	0
252	20241223	152200	364050610	2540	2540	2540	2540	0
253	20241223	152100	364050610	2540	2540	2540	2540	0
254	20241223	152000	364050610	2540	2540	2540	2540	0
255	20241223	151900	364050610	2540	2545	2545	2540	864
256	20241223	151800	361854950	2550	2550	2550	2550	19
257	20241223	151700	361806500	2545	2545	2545	2545	1185
258	20241223	151600	358790675	2545	2550	2550	2545	3930
259	20241223	151500	348776030	2550	2550	2550	2550	0
260	20241223	151400	348776030	2550	2550	2550	2550	703
261	20241223	151300	346983380	2555	2555	2555	2555	1
262	20241223	151200	346980825	2560	2560	2560	2560	0
263	20241223	151100	346980825	2560	2560	2560	2560	0
264	20241223	151000	346980825	2560	2560	2560	2560	1
265	20241223	150900	346978265	2560	2560	2560	2560	120
266	20241223	150800	346671065	2560	2560	2560	2560	0
267	20241223	150700	346671065	2560	2560	2560	2560	780
268	20241223	150600	344674265	2560	2560	2560	2560	0
269	20241223	150500	344674265	2560	2560	2560	2560	2
270	20241223	150400	344669145	2555	2555	2555	2555	1297
271	20241223	150300	341355310	2555	2555	2555	2555	0
272	20241223	150200	341355310	2555	2555	2555	2555	0
273	20241223	150100	341355310	2555	2555	2555	2555	0
274	20241223	150000	341355310	2555	2555	2555	2555	781
275	20241223	145900	339359855	2555	2555	2555	2555	600
276	20241223	145800	337826855	2560	2560	2560	2560	0
277	20241223	145700	337826855	2560	2560	2560	2560	39
278	20241223	145600	337727015	2560	2560	2560	2560	0
279	20241223	145500	337727015	2560	2560	2560	2560	4
280	20241223	145400	337716775	2560	2560	2560	2560	0
281	20241223	145300	337716775	2560	2560	2560	2560	0
282	20241223	145200	337716775	2560	2560	2560	2560	4898
283	20241223	145100	325177895	2565	2565	2565	2565	250
284	20241223	145000	324536645	2570	2570	2570	2570	900
285	20241223	144900	322223645	2560	2560	2560	2560	95
286	20241223	144800	321980445	2570	2560	2570	2560	91
287	20241223	144700	321746585	2560	2560	2560	2560	0
288	20241223	144600	321746585	2560	2560	2560	2560	39
289	20241223	144500	321646745	2560	2570	2570	2560	1281
290	20241223	144400	318361095	2565	2565	2565	2565	2
291	20241223	144300	318355965	2570	2570	2570	2570	0
292	20241223	144200	318355965	2570	2570	2570	2570	0
293	20241223	144100	318355965	2570	2570	2570	2570	0
294	20241223	144000	318355965	2570	2570	2570	2570	100
295	20241223	143900	318098965	2570	2570	2570	2570	50
296	20241223	143800	317970465	2565	2565	2565	2565	8
297	20241223	143700	317949945	2570	2570	2570	2570	0
298	20241223	143600	317949945	2570	2570	2570	2570	0
299	20241223	143500	317949945	2570	2570	2570	2570	0
300	20241223	143400	317949945	2570	2570	2570	2570	304
301	20241223	143300	317168665	2570	2570	2570	2570	312
302	20241223	143200	316366825	2570	2570	2570	2570	0
303	20241223	143100	316366825	2570	2570	2570	2570	0
304	20241223	143000	316366825	2570	2570	2570	2570	2
305	20241223	142900	316361685	2570	2570	2570	2570	142
306	20241223	142800	315996745	2575	2570	2575	2570	179
307	20241223	142700	315535845	2570	2570	2570	2570	0
308	20241223	142600	315535845	2570	2575	2575	2570	1870
309	20241223	142500	310729695	2575	2575	2575	2575	328
310	20241223	142400	309885095	2570	2570	2570	2570	0
311	20241223	142300	309885095	2570	2570	2570	2570	0
312	20241223	142200	309885095	2570	2570	2570	2570	107
313	20241223	142100	309610105	2570	2570	2570	2570	5
314	20241223	142000	309597255	2570	2570	2570	2570	0
315	20241223	141900	309597255	2570	2570	2570	2570	0
316	20241223	141800	309597255	2570	2570	2570	2570	0
317	20241223	141700	309597255	2570	2570	2570	2570	0
318	20241223	141600	309597255	2570	2570	2570	2570	0
319	20241223	141500	309597255	2570	2565	2570	2565	325
320	20241223	141400	308762065	2565	2565	2565	2565	0
321	20241223	141300	308762065	2565	2565	2565	2565	0
322	20241223	141200	308762065	2565	2565	2565	2565	36
323	20241223	141100	308669725	2565	2570	2570	2565	45
324	20241223	141000	308554200	2570	2570	2570	2570	11
325	20241223	140900	308525930	2570	2570	2570	2570	87
326	20241223	140800	308302340	2570	2570	2570	2570	150
327	20241223	140700	307916840	2560	2560	2560	2560	0
328	20241223	140600	307916840	2560	2560	2560	2560	0
329	20241223	140500	307916840	2560	2560	2560	2560	11
330	20241223	140400	307888680	2575	2575	2575	2575	0
331	20241223	140300	307888680	2575	2575	2575	2575	0
332	20241223	140200	307888680	2575	2575	2575	2575	0
333	20241223	140100	307888680	2575	2575	2575	2575	116
334	20241223	140000	307589980	2575	2575	2575	2575	100
335	20241223	135900	307332480	2575	2575	2575	2575	30
336	20241223	135800	307255230	2575	2575	2575	2575	0
337	20241223	135700	307255230	2575	2575	2575	2575	3
338	20241223	135600	307247505	2575	2575	2575	2575	200
339	20241223	135500	306732505	2575	2575	2575	2575	0
340	20241223	135400	306732505	2575	2575	2575	2575	1
341	20241223	135300	306729930	2560	2560	2560	2560	0
342	20241223	135200	306729930	2560	2560	2560	2560	0
343	20241223	135100	306729930	2560	2560	2560	2560	1090
344	20241223	135000	303939530	2560	2565	2565	2560	1863
345	20241223	134900	299161970	2570	2570	2570	2570	5
346	20241223	134800	299149120	2570	2570	2570	2570	33
347	20241223	134700	299064310	2570	2570	2570	2570	0
348	20241223	134600	299064310	2570	2570	2570	2570	0
349	20241223	134500	299064310	2570	2570	2570	2570	2666
350	20241223	134400	292212690	2575	2575	2575	2575	0
351	20241223	134300	292212690	2575	2575	2575	2575	0
352	20241223	134200	292212690	2575	2575	2575	2575	0
353	20241223	134100	292212690	2575	2575	2575	2575	0
354	20241223	134000	292212690	2575	2575	2575	2575	0
355	20241223	133900	292212690	2575	2575	2575	2575	0
356	20241223	133800	292212690	2575	2575	2575	2575	0
357	20241223	133700	292212690	2575	2575	2575	2575	1
358	20241223	133600	292210115	2575	2575	2575	2575	0
359	20241223	133500	292210115	2575	2575	2575	2575	0
360	20241223	133400	292210115	2575	2575	2575	2575	2
361	20241223	133300	292204965	2580	2580	2580	2580	1
362	20241223	133200	292202385	2575	2575	2575	2575	686
363	20241223	133100	290435935	2575	2580	2580	2575	319
364	20241223	133000	289614470	2580	2570	2580	2570	2015
365	20241223	132900	284422720	2570	2570	2570	2570	1
366	20241223	132800	284420150	2570	2575	2575	2570	97
367	20241223	132700	284170420	2575	2575	2575	2575	0
368	20241223	132600	284170420	2575	2575	2575	2575	0
369	20241223	132500	284170420	2575	2575	2575	2575	2
370	20241223	132400	284165270	2560	2560	2560	2560	0
371	20241223	132300	284165270	2560	2560	2560	2560	0
372	20241223	132200	284165270	2560	2560	2560	2560	3
373	20241223	132100	284157590	2575	2575	2575	2575	0
374	20241223	132000	284157590	2575	2575	2575	2575	100
375	20241223	131900	283900090	2575	2575	2575	2575	23
376	20241223	131800	283840865	2575	2575	2575	2575	0
377	20241223	131700	283840865	2575	2575	2575	2575	15
378	20241223	131600	283802240	2575	2575	2575	2570	15
379	20241223	131500	283763680	2560	2560	2560	2560	0
380	20241223	131400	283763680	2560	2570	2570	2560	2987
381	20241223	131300	276115545	2570	2570	2570	2570	500
382	20241223	131200	274830545	2575	2575	2575	2575	0
383	20241223	131100	274830545	2575	2575	2575	2575	5
384	20241223	131000	274817670	2570	2570	2570	2570	10
385	20241223	130900	274791970	2565	2570	2570	2565	1300
386	20241223	130800	271455970	2570	2570	2570	2570	1154
387	20241223	130700	268490190	2570	2570	2570	2570	2502
388	20241223	130600	262060050	2570	2570	2570	2570	0
389	20241223	130500	262060050	2570	2570	2570	2570	201
390	20241223	130400	261543480	2570	2570	2570	2570	0
391	20241223	130300	261543480	2570	2570	2570	2570	266
392	20241223	130200	260859860	2570	2570	2570	2570	2100
393	20241223	130100	255462860	2565	2565	2565	2565	238
394	20241223	130000	254852390	2565	2565	2565	2565	0
395	20241223	125900	254852390	2565	2565	2565	2565	60
396	20241223	125800	254698490	2565	2565	2565	2565	5
397	20241223	125700	254685665	2565	2565	2565	2565	0
398	20241223	125600	254685665	2565	2565	2565	2565	71
399	20241223	125500	254503550	2565	2565	2565	2565	0
400	20241223	125400	254503550	2565	2565	2565	2565	0
401	20241223	125300	254503550	2565	2565	2565	2565	0
402	20241223	125200	254503550	2565	2565	2565	2565	0
403	20241223	125100	254503550	2565	2565	2565	2565	2
404	20241223	125000	254498420	2565	2565	2565	2565	0
405	20241223	124900	254498420	2565	2565	2565	2565	2
406	20241223	124800	254493290	2560	2560	2560	2560	270
407	20241223	124700	253802090	2560	2560	2560	2560	9
408	20241223	124600	253779050	2560	2560	2560	2560	0
409	20241223	124500	253779050	2560	2560	2560	2560	39
410	20241223	124400	253679210	2565	2565	2565	2565	1248
411	20241223	124300	250478090	2565	2565	2565	2565	1
412	20241223	124200	250475525	2565	2565	2565	2565	0
413	20241223	124100	250475525	2565	2565	2565	2565	0
414	20241223	124000	250475525	2565	2565	2565	2565	0
415	20241223	123900	250475525	2565	2565	2565	2565	93
416	20241223	123800	250236980	2565	2565	2565	2565	50
417	20241223	123700	250108730	2565	2565	2565	2565	0
418	20241223	123600	250108730	2565	2565	2565	2565	0
419	20241223	123500	250108730	2565	2565	2565	2565	0
420	20241223	123400	250108730	2565	2565	2565	2565	0
421	20241223	123300	250108730	2565	2565	2565	2565	0
422	20241223	123200	250108730	2565	2565	2565	2565	1
423	20241223	123100	250106165	2565	2565	2565	2565	0
424	20241223	123000	250106165	2565	2565	2565	2565	10
425	20241223	122900	250080515	2560	2560	2560	2560	528
426	20241223	122800	248728835	2570	2570	2570	2570	0
427	20241223	122700	248728835	2570	2570	2570	2570	500
428	20241223	122600	247443835	2570	2570	2570	2570	0
429	20241223	122500	247443835	2570	2570	2570	2570	270
430	20241223	122400	246749935	2570	2570	2570	2570	0
431	20241223	122300	246749935	2570	2570	2570	2570	0
432	20241223	122200	246749935	2570	2570	2570	2570	1
433	20241223	122100	246747365	2570	2570	2570	2560	14
434	20241223	122000	246711505	2570	2570	2570	2570	11
435	20241223	121900	246683235	2570	2570	2570	2570	0
436	20241223	121800	246683235	2570	2570	2570	2570	0
437	20241223	121700	246683235	2570	2570	2570	2570	0
438	20241223	121600	246683235	2570	2570	2570	2570	0
439	20241223	121500	246683235	2570	2570	2570	2570	0
440	20241223	121400	246683235	2570	2570	2570	2570	0
441	20241223	121300	246683235	2570	2570	2570	2570	0
442	20241223	121200	246683235	2570	2565	2570	2565	661
443	20241223	121100	244987570	2555	2560	2560	2555	583
444	20241223	121000	243497125	2565	2565	2565	2565	0
445	20241223	120900	243497125	2565	2565	2565	2565	0
446	20241223	120800	243497125	2565	2565	2565	2565	582
447	20241223	120700	242004295	2565	2565	2565	2565	0
448	20241223	120600	242004295	2565	2565	2565	2565	0
449	20241223	120500	242004295	2565	2570	2570	2565	278
450	20241223	120400	241291175	2570	2570	2570	2570	0
451	20241223	120300	241291175	2570	2570	2570	2570	0
452	20241223	120200	241291175	2570	2570	2570	2570	0
453	20241223	120100	241291175	2570	2570	2570	2570	0
454	20241223	120000	241291175	2570	2570	2570	2570	0
455	20241223	115900	241291175	2570	2570	2570	2570	0
456	20241223	115800	241291175	2570	2570	2570	2570	1
457	20241223	115700	241288605	2570	2570	2570	2570	0
458	20241223	115600	241288605	2570	2570	2570	2570	0
459	20241223	115500	241288605	2570	2570	2570	2570	0
460	20241223	115400	241288605	2570	2570	2570	2570	2
461	20241223	115300	241283465	2565	2565	2565	2565	47
462	20241223	115200	241162910	2570	2570	2570	2570	0
463	20241223	115100	241162910	2570	2570	2570	2570	0
464	20241223	115000	241162910	2570	2570	2570	2570	0
465	20241223	114900	241162910	2570	2570	2570	2570	0
466	20241223	114800	241162910	2570	2570	2570	2570	0
467	20241223	114700	241162910	2570	2570	2570	2570	0
468	20241223	114600	241162910	2570	2570	2570	2570	0
469	20241223	114500	241162910	2570	2570	2570	2570	0
470	20241223	114400	241162910	2570	2570	2570	2570	1
471	20241223	114300	241160340	2570	2570	2570	2570	0
472	20241223	114200	241160340	2570	2570	2570	2570	0
473	20241223	114100	241160340	2570	2565	2570	2565	2
474	20241223	114000	241155205	2565	2565	2565	2565	0
475	20241223	113900	241155205	2565	2565	2565	2565	450
476	20241223	113800	240000955	2565	2565	2565	2565	0
477	20241223	113700	240000955	2565	2565	2565	2565	11
478	20241223	113600	239972740	2565	2565	2565	2565	0
479	20241223	113500	239972740	2565	2565	2565	2565	0
480	20241223	113400	239972740	2565	2565	2565	2565	0
481	20241223	113300	239972740	2565	2565	2565	2565	0
482	20241223	113200	239972740	2565	2565	2565	2565	0
483	20241223	113100	239972740	2565	2565	2565	2565	50
484	20241223	113000	239844490	2565	2565	2565	2565	0
485	20241223	112900	239844490	2565	2565	2565	2565	0
486	20241223	112800	239844490	2565	2565	2565	2565	0
487	20241223	112700	239844490	2565	2565	2565	2565	0
488	20241223	112600	239844490	2565	2565	2565	2565	0
489	20241223	112500	239844490	2565	2555	2565	2555	101
490	20241223	112400	239586425	2555	2555	2555	2555	0
491	20241223	112300	239586425	2555	2555	2555	2555	100
492	20241223	112200	239330925	2555	2555	2555	2555	0
493	20241223	112100	239330925	2555	2555	2555	2555	0
494	20241223	112000	239330925	2555	2555	2555	2555	0
495	20241223	111900	239330925	2555	2555	2555	2555	0
496	20241223	111800	239330925	2555	2555	2555	2555	0
497	20241223	111700	239330925	2555	2555	2555	2555	0
498	20241223	111600	239330925	2555	2555	2555	2555	200
499	20241223	111500	238819925	2555	2555	2555	2555	591
500	20241223	111400	237309920	2555	2555	2555	2555	0
501	20241223	111300	237309920	2555	2555	2555	2555	740
502	20241223	111200	235419220	2555	2555	2555	2555	100
503	20241223	111100	235163720	2560	2560	2560	2560	600
504	20241223	111000	233627720	2560	2565	2565	2560	3
505	20241223	110900	233620035	2570	2570	2570	2570	0
506	20241223	110800	233620035	2570	2570	2570	2570	1276
507	20241223	110700	230340715	2575	2575	2575	2575	2
508	20241223	110600	230335565	2575	2575	2575	2575	0
509	20241223	110500	230335565	2575	2575	2575	2575	0
510	20241223	110400	230335565	2575	2575	2575	2575	0
511	20241223	110300	230335565	2575	2575	2575	2575	10
512	20241223	110200	230309815	2575	2570	2575	2570	400
513	20241223	110100	229280900	2565	2565	2565	2565	81
514	20241223	110000	229073135	2560	2570	2575	2560	2021
515	20241223	105900	223879360	2565	2570	2570	2560	10189
516	20241223	105800	197785810	2560	2570	2570	2560	478
517	20241223	105700	196562060	2560	2560	2560	2560	0
518	20241223	105600	196562060	2560	2570	2570	2560	171
519	20241223	105500	196124290	2560	2570	2570	2560	27
520	20241223	105400	196055150	2570	2570	2570	2570	0
521	20241223	105300	196055150	2570	2570	2570	2570	0
522	20241223	105200	196055150	2570	2570	2570	2570	0
523	20241223	105100	196055150	2570	2570	2570	2570	10
524	20241223	105000	196029450	2570	2560	2570	2560	828
525	20241223	104900	193901500	2580	2580	2580	2580	0
526	20241223	104800	193901500	2580	2580	2580	2580	0
527	20241223	104700	193901500	2580	2580	2580	2580	2819
528	20241223	104600	186628480	2580	2560	2580	2560	8
529	20241223	104500	186607980	2560	2560	2560	2560	400
530	20241223	104400	185583980	2560	2570	2570	2560	599
531	20241223	104300	184045550	2565	2580	2580	2565	2932
532	20241223	104200	176497225	2580	2555	2580	2555	16900
533	20241223	104100	133179710	2555	2555	2555	2555	2000
534	20241223	104000	128069710	2555	2555	2555	2555	1
535	20241223	103900	128067155	2550	2550	2550	2550	3000
536	20241223	103800	120417155	2550	2550	2550	2550	0
537	20241223	103700	120417155	2550	2550	2550	2550	0
538	20241223	103600	120417155	2550	2550	2550	2550	0
539	20241223	103500	120417155	2550	2550	2550	2540	46
540	20241223	103400	120300225	2540	2550	2550	2540	446
541	20241223	103300	119163425	2550	2550	2550	2550	0
542	20241223	103200	119163425	2550	2550	2550	2550	70
543	20241223	103100	118984925	2540	2540	2540	2540	0
544	20241223	103000	118984925	2540	2540	2540	2540	1022
545	20241223	102900	116389045	2550	2550	2550	2550	0
546	20241223	102800	116389045	2550	2540	2550	2540	115
547	20241223	102700	116096935	2550	2550	2550	2550	0
548	20241223	102600	116096935	2550	2545	2550	2545	1001
549	20241223	102500	113549385	2550	2550	2550	2550	0
550	20241223	102400	113549385	2550	2550	2550	2550	100
551	20241223	102300	113294385	2540	2540	2540	2540	0
552	20241223	102200	113294385	2540	2540	2540	2540	300
553	20241223	102100	112532385	2540	2540	2540	2540	42
554	20241223	102000	112425705	2550	2550	2550	2550	5
555	20241223	101900	112412955	2540	2540	2540	2540	0
556	20241223	101800	112412955	2540	2540	2540	2540	0
557	20241223	101700	112412955	2540	2540	2540	2540	1
558	20241223	101600	112410415	2540	2540	2540	2540	0
559	20241223	101500	112410415	2540	2540	2540	2540	0
560	20241223	101400	112410415	2540	2545	2545	2540	500
561	20241223	101300	111140365	2545	2545	2545	2545	1618
562	20241223	101200	107022555	2550	2550	2550	2550	58
563	20241223	101100	106874655	2550	2550	2550	2550	0
564	20241223	101000	106874655	2550	2550	2550	2550	0
565	20241223	100900	106874655	2550	2550	2550	2550	1
566	20241223	100800	106872105	2550	2550	2550	2550	1108
567	20241223	100700	104046705	2545	2545	2545	2545	30
568	20241223	100600	103970355	2545	2545	2545	2545	900
569	20241223	100500	101679855	2545	2550	2550	2545	778
570	20241223	100400	99695960	2540	2540	2540	2540	0
571	20241223	100300	99695960	2540	2545	2545	2540	400
572	20241223	100200	98679955	2545	2545	2545	2545	0
573	20241223	100100	98679955	2545	2545	2545	2545	1
574	20241223	100000	98677410	2540	2540	2540	2540	0
575	20241223	095900	98677410	2540	2540	2550	2540	149
576	20241223	095800	98298830	2550	2550	2550	2550	0
577	20241223	095700	98298830	2550	2550	2550	2540	390
578	20241223	095600	97307830	2550	2550	2550	2550	0
579	20241223	095500	97307830	2550	2545	2550	2545	102
580	20241223	095400	97047735	2540	2540	2540	2540	100
581	20241223	095300	96793735	2550	2550	2550	2550	21
582	20241223	095200	96740185	2550	2550	2550	2550	0
583	20241223	095100	96740185	2550	2550	2550	2550	0
584	20241223	095000	96740185	2550	2550	2550	2550	0
585	20241223	094900	96740185	2550	2550	2550	2550	0
586	20241223	094800	96740185	2550	2550	2550	2550	2
587	20241223	094700	96735085	2550	2550	2550	2550	500
588	20241223	094600	95460085	2550	2550	2550	2540	1404
589	20241223	094500	91880385	2550	2550	2550	2550	1
590	20241223	094400	91877835	2550	2550	2550	2550	67
591	20241223	094300	91706985	2550	2550	2550	2550	100
592	20241223	094200	91451985	2550	2550	2550	2550	307
593	20241223	094100	90669135	2550	2535	2550	2535	1008
594	20241223	094000	88098750	2550	2550	2550	2550	1
595	20241223	093900	88096200	2545	2545	2545	2545	876
596	20241223	093800	85866780	2545	2545	2545	2545	1808
597	20241223	093700	81265420	2545	2535	2545	2535	6049
598	20241223	093600	65910435	2535	2535	2535	2535	130
599	20241223	093500	65580885	2535	2530	2535	2530	315
600	20241223	093400	64782370	2535	2535	2535	2530	108
601	20241223	093300	64509090	2525	2525	2525	2525	101
602	20241223	093200	64254065	2535	2535	2535	2535	0
603	20241223	093100	64254065	2535	2535	2535	2535	120
604	20241223	093000	63949865	2535	2530	2535	2530	50
605	20241223	092900	63823125	2540	2540	2540	2540	0
606	20241223	092800	63823125	2540	2540	2540	2540	79
607	20241223	092700	63622465	2535	2530	2535	2530	105
608	20241223	092600	63356790	2535	2530	2535	2530	8
609	20241223	092500	63336545	2530	2530	2530	2530	132
610	20241223	092400	63002585	2530	2530	2530	2530	6
611	20241223	092300	62987405	2540	2540	2540	2540	0
612	20241223	092200	62987405	2540	2530	2545	2525	2082
613	20241223	092100	57729630	2525	2525	2525	2515	2066
614	20241223	092000	52525220	2530	2540	2540	2530	891
615	20241223	091900	50270950	2535	2540	2540	2535	1705
616	20241223	091800	45948765	2540	2540	2540	2540	0
617	20241223	091700	45948765	2540	2545	2550	2540	144
618	20241223	091600	45582990	2550	2550	2550	2550	62
619	20241223	091500	45424890	2550	2540	2550	2535	3022
620	20241223	091400	37762680	2540	2540	2540	2540	1
621	20241223	091300	37760140	2540	2540	2540	2540	39
622	20241223	091200	37661080	2540	2545	2545	2540	2063
623	20241223	091100	32420740	2540	2540	2540	2540	78
624	20241223	091000	32222620	2540	2540	2540	2540	0
625	20241223	090900	32222620	2540	2545	2545	2540	2955
626	20241223	090800	24716755	2545	2545	2545	2545	404
627	20241223	090700	23688575	2540	2540	2540	2540	5
628	20241223	090600	23675875	2540	2545	2545	2540	586
629	20241223	090500	22187085	2550	2550	2550	2550	0
630	20241223	090400	22187085	2550	2550	2550	2550	895
631	20241223	090300	19904835	2550	2560	2560	2550	912
632	20241223	090200	17576085	2560	2545	2560	2545	2285
633	20241223	090100	11750740	2545	2540	2545	2540	36
634	20241223	090000	11659125	2540	2520	2540	2520	4623