KissMeData/124500/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202300	488811720	5670	5670	5670	5670	627
3	20241223	202200	488811720	5670	5670	5670	5670	0
4	20241223	202100	488811720	5670	5670	5670	5670	0
5	20241223	202000	488811720	5670	5670	5670	5670	0
6	20241223	201900	488811720	5670	5670	5670	5670	0
7	20241223	201800	488811720	5670	5670	5670	5670	0
8	20241223	201700	488811720	5670	5670	5670	5670	0
9	20241223	201600	488811720	5670	5670	5670	5670	0
10	20241223	201500	488811720	5670	5670	5670	5670	0
11	20241223	201400	488811720	5670	5670	5670	5670	0
12	20241223	201300	488811720	5670	5670	5670	5670	0
13	20241223	201200	488811720	5670	5670	5670	5670	0
14	20241223	201100	488811720	5670	5670	5670	5670	0
15	20241223	201000	488811720	5670	5670	5670	5670	0
16	20241223	200900	488811720	5670	5670	5670	5670	0
17	20241223	200800	488811720	5670	5670	5670	5670	0
18	20241223	200700	488811720	5670	5670	5670	5670	0
19	20241223	200600	488811720	5670	5670	5670	5670	0
20	20241223	200500	488811720	5670	5670	5670	5670	0
21	20241223	200400	488811720	5670	5670	5670	5670	0
22	20241223	200300	488811720	5670	5670	5670	5670	0
23	20241223	200200	488811720	5670	5670	5670	5670	0
24	20241223	200100	488811720	5670	5670	5670	5670	0
25	20241223	200000	488811720	5670	5670	5670	5670	0
26	20241223	195900	488811720	5670	5670	5670	5670	0
27	20241223	195800	488811720	5670	5670	5670	5670	0
28	20241223	195700	488811720	5670	5670	5670	5670	0
29	20241223	195600	488811720	5670	5670	5670	5670	0
30	20241223	195500	488811720	5670	5670	5670	5670	0
31	20241223	195400	488811720	5670	5670	5670	5670	0
32	20241223	195300	488811720	5670	5670	5670	5670	627
33	20241223	195200	488811720	5670	5670	5670	5670	0
34	20241223	195100	488811720	5670	5670	5670	5670	0
35	20241223	195000	488811720	5670	5670	5670	5670	0
36	20241223	194900	488811720	5670	5670	5670	5670	0
37	20241223	194800	488811720	5670	5670	5670	5670	0
38	20241223	194700	488811720	5670	5670	5670	5670	0
39	20241223	194600	488811720	5670	5670	5670	5670	0
40	20241223	194500	488811720	5670	5670	5670	5670	0
41	20241223	194400	488811720	5670	5670	5670	5670	0
42	20241223	194300	488811720	5670	5670	5670	5670	0
43	20241223	194200	488811720	5670	5670	5670	5670	0
44	20241223	194100	488811720	5670	5670	5670	5670	0
45	20241223	194000	488811720	5670	5670	5670	5670	0
46	20241223	193900	488811720	5670	5670	5670	5670	0
47	20241223	193800	488811720	5670	5670	5670	5670	0
48	20241223	193700	488811720	5670	5670	5670	5670	0
49	20241223	193600	488811720	5670	5670	5670	5670	0
50	20241223	193500	488811720	5670	5670	5670	5670	0
51	20241223	193400	488811720	5670	5670	5670	5670	0
52	20241223	193300	488811720	5670	5670	5670	5670	0
53	20241223	193200	488811720	5670	5670	5670	5670	0
54	20241223	193100	488811720	5670	5670	5670	5670	0
55	20241223	193000	488811720	5670	5670	5670	5670	0
56	20241223	192900	488811720	5670	5670	5670	5670	0
57	20241223	192800	488811720	5670	5670	5670	5670	0
58	20241223	192700	488811720	5670	5670	5670	5670	0
59	20241223	192600	488811720	5670	5670	5670	5670	0
60	20241223	192500	488811720	5670	5670	5670	5670	0
61	20241223	192400	488811720	5670	5670	5670	5670	0
62	20241223	192300	488811720	5670	5670	5670	5670	627
63	20241223	192200	488811720	5670	5670	5670	5670	0
64	20241223	192100	488811720	5670	5670	5670	5670	0
65	20241223	192000	488811720	5670	5670	5670	5670	0
66	20241223	191900	488811720	5670	5670	5670	5670	0
67	20241223	191800	488811720	5670	5670	5670	5670	0
68	20241223	191700	488811720	5670	5670	5670	5670	0
69	20241223	191600	488811720	5670	5670	5670	5670	0
70	20241223	191500	488811720	5670	5670	5670	5670	0
71	20241223	191400	488811720	5670	5670	5670	5670	0
72	20241223	191300	488811720	5670	5670	5670	5670	0
73	20241223	191200	488811720	5670	5670	5670	5670	0
74	20241223	191100	488811720	5670	5670	5670	5670	0
75	20241223	191000	488811720	5670	5670	5670	5670	0
76	20241223	190900	488811720	5670	5670	5670	5670	0
77	20241223	190800	488811720	5670	5670	5670	5670	0
78	20241223	190700	488811720	5670	5670	5670	5670	0
79	20241223	190600	488811720	5670	5670	5670	5670	0
80	20241223	190500	488811720	5670	5670	5670	5670	0
81	20241223	190400	488811720	5670	5670	5670	5670	0
82	20241223	190300	488811720	5670	5670	5670	5670	0
83	20241223	190200	488811720	5670	5670	5670	5670	0
84	20241223	190100	488811720	5670	5670	5670	5670	0
85	20241223	190000	488811720	5670	5670	5670	5670	0
86	20241223	185900	488811720	5670	5670	5670	5670	0
87	20241223	185800	488811720	5670	5670	5670	5670	0
88	20241223	185700	488811720	5670	5670	5670	5670	0
89	20241223	185600	488811720	5670	5670	5670	5670	0
90	20241223	185500	488811720	5670	5670	5670	5670	0
91	20241223	185400	488811720	5670	5670	5670	5670	0
92	20241223	185300	488811720	5670	5670	5670	5670	627
93	20241223	185200	488811720	5670	5670	5670	5670	0
94	20241223	185100	488811720	5670	5670	5670	5670	0
95	20241223	185000	488811720	5670	5670	5670	5670	0
96	20241223	184900	488811720	5670	5670	5670	5670	0
97	20241223	184800	488811720	5670	5670	5670	5670	0
98	20241223	184700	488811720	5670	5670	5670	5670	0
99	20241223	184600	488811720	5670	5670	5670	5670	0
100	20241223	184500	488811720	5670	5670	5670	5670	0
101	20241223	184400	488811720	5670	5670	5670	5670	0
102	20241223	184300	488811720	5670	5670	5670	5670	0
103	20241223	184200	488811720	5670	5670	5670	5670	0
104	20241223	184100	488811720	5670	5670	5670	5670	0
105	20241223	184000	488811720	5670	5670	5670	5670	0
106	20241223	183900	488811720	5670	5670	5670	5670	0
107	20241223	183800	488811720	5670	5670	5670	5670	0
108	20241223	183700	488811720	5670	5670	5670	5670	0
109	20241223	183600	488811720	5670	5670	5670	5670	0
110	20241223	183500	488811720	5670	5670	5670	5670	0
111	20241223	183400	488811720	5670	5670	5670	5670	0
112	20241223	183300	488811720	5670	5670	5670	5670	0
113	20241223	183200	488811720	5670	5670	5670	5670	0
114	20241223	183100	488811720	5670	5670	5670	5670	0
115	20241223	183000	488811720	5670	5670	5670	5670	0
116	20241223	182900	488811720	5670	5670	5670	5670	0
117	20241223	182800	488811720	5670	5670	5670	5670	0
118	20241223	182700	488811720	5670	5670	5670	5670	0
119	20241223	182600	488811720	5670	5670	5670	5670	0
120	20241223	182500	488811720	5670	5670	5670	5670	0
121	20241223	182400	488811720	5670	5670	5670	5670	0
122	20241223	182300	488811720	5670	5670	5670	5670	627
123	20241223	182200	488811720	5670	5670	5670	5670	0
124	20241223	182100	488811720	5670	5670	5670	5670	0
125	20241223	182000	488811720	5670	5670	5670	5670	0
126	20241223	181900	488811720	5670	5670	5670	5670	0
127	20241223	181800	488811720	5670	5670	5670	5670	0
128	20241223	181700	488811720	5670	5670	5670	5670	0
129	20241223	181600	488811720	5670	5670	5670	5670	0
130	20241223	181500	488811720	5670	5670	5670	5670	0
131	20241223	181400	488811720	5670	5670	5670	5670	0
132	20241223	181300	488811720	5670	5670	5670	5670	0
133	20241223	181200	488811720	5670	5670	5670	5670	0
134	20241223	181100	488811720	5670	5670	5670	5670	0
135	20241223	181000	488811720	5670	5670	5670	5670	0
136	20241223	180900	488811720	5670	5670	5670	5670	0
137	20241223	180800	488811720	5670	5670	5670	5670	0
138	20241223	180700	488811720	5670	5670	5670	5670	0
139	20241223	180600	488811720	5670	5670	5670	5670	0
140	20241223	180500	488811720	5670	5670	5670	5670	0
141	20241223	180400	488811720	5670	5670	5670	5670	0
142	20241223	180300	488811720	5670	5670	5670	5670	0
143	20241223	180200	488811720	5670	5670	5670	5670	0
144	20241223	180100	488811720	5670	5670	5670	5670	0
145	20241223	180000	488811720	5670	5670	5670	5670	0
146	20241223	175900	488811720	5670	5670	5670	5670	0
147	20241223	175800	488811720	5670	5670	5670	5670	0
148	20241223	175700	488811720	5670	5670	5670	5670	0
149	20241223	175600	488811720	5670	5670	5670	5670	0
150	20241223	175500	488811720	5670	5670	5670	5670	0
151	20241223	175400	488811720	5670	5670	5670	5670	0
152	20241223	175300	488811720	5670	5670	5670	5670	627
153	20241223	175200	488811720	5670	5670	5670	5670	0
154	20241223	175100	488811720	5670	5670	5670	5670	0
155	20241223	175000	488811720	5670	5670	5670	5670	0
156	20241223	174900	488811720	5670	5670	5670	5670	0
157	20241223	174800	488811720	5670	5670	5670	5670	0
158	20241223	174700	488811720	5670	5670	5670	5670	0
159	20241223	174600	488811720	5670	5670	5670	5670	0
160	20241223	174500	488811720	5670	5670	5670	5670	0
161	20241223	174400	488811720	5670	5670	5670	5670	0
162	20241223	174300	488811720	5670	5670	5670	5670	0
163	20241223	174200	488811720	5670	5670	5670	5670	0
164	20241223	174100	488811720	5670	5670	5670	5670	0
165	20241223	174000	488811720	5670	5670	5670	5670	0
166	20241223	173900	488811720	5670	5670	5670	5670	0
167	20241223	173800	488811720	5670	5670	5670	5670	0
168	20241223	173700	488811720	5670	5670	5670	5670	0
169	20241223	173600	488811720	5670	5670	5670	5670	0
170	20241223	173500	488811720	5670	5670	5670	5670	0
171	20241223	173400	488811720	5670	5670	5670	5670	0
172	20241223	173300	488811720	5670	5670	5670	5670	0
173	20241223	173200	488811720	5670	5670	5670	5670	0
174	20241223	173100	488811720	5670	5670	5670	5670	0
175	20241223	173000	488811720	5670	5670	5670	5670	0
176	20241223	172900	488811720	5670	5670	5670	5670	0
177	20241223	172800	488811720	5670	5670	5670	5670	0
178	20241223	172700	488811720	5670	5670	5670	5670	0
179	20241223	172600	488811720	5670	5670	5670	5670	0
180	20241223	172500	488811720	5670	5670	5670	5670	0
181	20241223	172400	488811720	5670	5670	5670	5670	0
182	20241223	172300	488811720	5670	5670	5670	5670	627
183	20241223	172200	488811720	5670	5670	5670	5670	0
184	20241223	172100	488811720	5670	5670	5670	5670	0
185	20241223	172000	488811720	5670	5670	5670	5670	0
186	20241223	171900	488811720	5670	5670	5670	5670	0
187	20241223	171800	488811720	5670	5670	5670	5670	0
188	20241223	171700	488811720	5670	5670	5670	5670	0
189	20241223	171600	488811720	5670	5670	5670	5670	0
190	20241223	171500	488811720	5670	5670	5670	5670	0
191	20241223	171400	488811720	5670	5670	5670	5670	0
192	20241223	171300	488811720	5670	5670	5670	5670	0
193	20241223	171200	488811720	5670	5670	5670	5670	0
194	20241223	171100	488811720	5670	5670	5670	5670	0
195	20241223	171000	488811720	5670	5670	5670	5670	0
196	20241223	170900	488811720	5670	5670	5670	5670	0
197	20241223	170800	488811720	5670	5670	5670	5670	0
198	20241223	170700	488811720	5670	5670	5670	5670	0
199	20241223	170600	488811720	5670	5670	5670	5670	0
200	20241223	170500	488811720	5670	5670	5670	5670	0
201	20241223	170400	488811720	5670	5670	5670	5670	0
202	20241223	170300	488811720	5670	5670	5670	5670	0
203	20241223	170200	488811720	5670	5670	5670	5670	0
204	20241223	170100	488811720	5670	5670	5670	5670	0
205	20241223	170000	488811720	5670	5670	5670	5670	0
206	20241223	165900	488811720	5670	5670	5670	5670	0
207	20241223	165800	488811720	5670	5670	5670	5670	0
208	20241223	165700	488811720	5670	5670	5670	5670	0
209	20241223	165600	488811720	5670	5670	5670	5670	0
210	20241223	165500	488811720	5670	5670	5670	5670	0
211	20241223	165400	488811720	5670	5670	5670	5670	0
212	20241223	165300	488811720	5670	5670	5670	5670	627
213	20241223	165200	488811720	5670	5670	5670	5670	0
214	20241223	165100	488811720	5670	5670	5670	5670	0
215	20241223	165000	488811720	5670	5670	5670	5670	0
216	20241223	164900	488811720	5670	5670	5670	5670	0
217	20241223	164800	488811720	5670	5670	5670	5670	0
218	20241223	164700	488811720	5670	5670	5670	5670	0
219	20241223	164600	488811720	5670	5670	5670	5670	0
220	20241223	164500	488811720	5670	5670	5670	5670	0
221	20241223	164400	488811720	5670	5670	5670	5670	0
222	20241223	164300	488811720	5670	5670	5670	5670	0
223	20241223	164200	488811720	5670	5670	5670	5670	0
224	20241223	164100	488811720	5670	5670	5670	5670	0
225	20241223	164000	488811720	5670	5670	5670	5670	0
226	20241223	163900	488811720	5670	5670	5670	5670	0
227	20241223	163800	488811720	5670	5670	5670	5670	0
228	20241223	163700	488811720	5670	5670	5670	5670	0
229	20241223	163600	488811720	5670	5670	5670	5670	0
230	20241223	163500	488811720	5670	5670	5670	5670	0
231	20241223	163400	488811720	5670	5670	5670	5670	0
232	20241223	163300	488811720	5670	5670	5670	5670	0
233	20241223	163200	488811720	5670	5670	5670	5670	0
234	20241223	163100	488811720	5670	5670	5670	5670	0
235	20241223	163000	488811720	5670	5670	5670	5670	0
236	20241223	162900	488811720	5670	5670	5670	5670	0
237	20241223	162800	488811720	5670	5670	5670	5670	0
238	20241223	162700	488811720	5670	5670	5670	5670	0
239	20241223	162600	488811720	5670	5670	5670	5670	0
240	20241223	162500	488811720	5670	5670	5670	5670	0
241	20241223	162400	488811720	5670	5670	5670	5670	0
242	20241223	162300	488811720	5670	5670	5670	5670	627
243	20241223	162200	488811720	5670	5670	5670	5670	0
244	20241223	162100	488811720	5670	5670	5670	5670	0
245	20241223	162000	488811720	5670	5670	5670	5670	0
246	20241223	161900	488811720	5670	5670	5670	5670	0
247	20241223	161800	488811720	5670	5670	5670	5670	0
248	20241223	161700	488811720	5670	5670	5670	5670	0
249	20241223	161600	488811720	5670	5670	5670	5670	0
250	20241223	161500	488811720	5670	5670	5670	5670	0
251	20241223	161400	488811720	5670	5670	5670	5670	0
252	20241223	161300	488811720	5670	5670	5670	5670	0
253	20241223	161200	488811720	5670	5670	5670	5670	0
254	20241223	161100	488811720	5670	5670	5670	5670	0
255	20241223	161000	488811720	5670	5670	5670	5670	0
256	20241223	160900	488811720	5670	5670	5670	5670	0
257	20241223	160800	488811720	5670	5670	5670	5670	0
258	20241223	160700	488811720	5670	5670	5670	5670	0
259	20241223	160600	488811720	5670	5670	5670	5670	0
260	20241223	160500	488811720	5670	5670	5670	5670	0
261	20241223	160400	488811720	5670	5670	5670	5670	0
262	20241223	160300	488811720	5670	5670	5670	5670	0
263	20241223	160200	488811720	5670	5670	5670	5670	0
264	20241223	160100	488811720	5670	5670	5670	5670	0
265	20241223	160000	488811720	5670	5670	5670	5670	0
266	20241223	155900	488811720	5670	5670	5670	5670	0
267	20241223	155800	488811720	5670	5670	5670	5670	0
268	20241223	155700	488811720	5670	5670	5670	5670	0
269	20241223	155600	488811720	5670	5670	5670	5670	0
270	20241223	155500	488811720	5670	5670	5670	5670	0
271	20241223	155400	488811720	5670	5670	5670	5670	0
272	20241223	155300	488811720	5670	5670	5670	5670	627
273	20241223	155200	488811720	5670	5670	5670	5670	0
274	20241223	155100	488811720	5670	5670	5670	5670	0
275	20241223	155000	488811720	5670	5670	5670	5670	0
276	20241223	154900	488811720	5670	5670	5670	5670	0
277	20241223	154800	488811720	5670	5670	5670	5670	0
278	20241223	154700	488811720	5670	5670	5670	5670	0
279	20241223	154600	488811720	5670	5670	5670	5670	0
280	20241223	154500	488811720	5670	5670	5670	5670	0
281	20241223	154400	488811720	5670	5670	5670	5670	0
282	20241223	154300	488811720	5670	5670	5670	5670	0
283	20241223	154200	488811720	5670	5670	5670	5670	0
284	20241223	154100	488811720	5670	5670	5670	5670	0
285	20241223	154000	488811720	5670	5670	5670	5670	0
286	20241223	153900	488811720	5670	5670	5670	5670	0
287	20241223	153800	488811720	5670	5670	5670	5670	0
288	20241223	153700	488811720	5670	5670	5670	5670	0
289	20241223	153600	488811720	5670	5670	5670	5670	0
290	20241223	153500	488811720	5670	5670	5670	5670	0
291	20241223	153400	488811720	5670	5670	5670	5670	0
292	20241223	153300	488811720	5670	5670	5670	5670	0
293	20241223	153200	488811720	5670	5670	5670	5670	0
294	20241223	153100	488811720	5670	5670	5670	5670	0
295	20241223	153000	488811720	5670	5670	5670	5670	627
296	20241223	152900	485256630	5690	5690	5690	5690	0
297	20241223	152800	485256630	5690	5690	5690	5690	0
298	20241223	152700	485256630	5690	5690	5690	5690	0
299	20241223	152600	485256630	5690	5690	5690	5690	0
300	20241223	152500	485256630	5690	5690	5690	5690	0
301	20241223	152400	485256630	5690	5690	5690	5690	0
302	20241223	152300	485256630	5690	5690	5690	5690	0
303	20241223	152200	485256630	5690	5690	5690	5690	0
304	20241223	152100	485256630	5690	5690	5690	5690	0
305	20241223	152000	485256630	5690	5690	5690	5690	0
306	20241223	151900	485256630	5690	5690	5690	5690	94
307	20241223	151800	484721770	5700	5700	5700	5700	26
308	20241223	151700	484573570	5690	5660	5690	5660	1200
309	20241223	151600	477765230	5620	5620	5620	5620	120
310	20241223	151500	477090830	5620	5650	5660	5620	799
311	20241223	151400	472578020	5650	5650	5650	5650	0
312	20241223	151300	472578020	5650	5650	5650	5650	0
313	20241223	151200	472578020	5650	5640	5650	5640	1191
314	20241223	151100	465859250	5650	5650	5650	5620	52
315	20241223	151000	465566950	5630	5640	5650	5630	558
316	20241223	150900	462422250	5660	5660	5660	5660	31
317	20241223	150800	462246790	5640	5640	5640	5640	300
318	20241223	150700	460554790	5670	5670	5670	5670	0
319	20241223	150600	460554790	5670	5670	5670	5670	0
320	20241223	150500	460554790	5670	5670	5670	5670	0
321	20241223	150400	460554790	5670	5670	5670	5670	0
322	20241223	150300	460554790	5670	5670	5670	5670	0
323	20241223	150200	460554790	5670	5670	5670	5670	0
324	20241223	150100	460554790	5670	5670	5670	5670	0
325	20241223	150000	460554790	5670	5670	5670	5670	0
326	20241223	145900	460554790	5670	5670	5670	5670	1
327	20241223	145800	460549120	5670	5670	5670	5670	0
328	20241223	145700	460549120	5670	5670	5670	5670	0
329	20241223	145600	460549120	5670	5670	5670	5670	5
330	20241223	145500	460520770	5620	5670	5670	5620	33
331	20241223	145400	460335210	5670	5680	5680	5670	2527
332	20241223	145300	445996560	5700	5700	5700	5700	31
333	20241223	145200	445819860	5680	5680	5680	5680	306
334	20241223	145100	444081780	5700	5700	5700	5700	0
335	20241223	145000	444081780	5700	5700	5700	5700	0
336	20241223	144900	444081780	5700	5700	5700	5700	23
337	20241223	144800	443950680	5700	5700	5700	5700	0
338	20241223	144700	443950680	5700	5700	5700	5700	0
339	20241223	144600	443950680	5700	5700	5700	5700	26
340	20241223	144500	443802480	5700	5690	5700	5690	178
341	20241223	144400	442789640	5690	5690	5690	5690	23
342	20241223	144300	442658770	5690	5690	5690	5690	0
343	20241223	144200	442658770	5690	5690	5690	5690	1
344	20241223	144100	442653080	5690	5690	5690	5690	0
345	20241223	144000	442653080	5690	5690	5690	5690	0
346	20241223	143900	442653080	5690	5690	5690	5690	0
347	20241223	143800	442653080	5690	5690	5690	5690	23
348	20241223	143700	442522210	5690	5690	5690	5690	0
349	20241223	143600	442522210	5690	5690	5690	5690	57
350	20241223	143500	442197880	5690	5690	5690	5690	0
351	20241223	143400	442197880	5690	5690	5690	5690	0
352	20241223	143300	442197880	5690	5690	5690	5690	63
353	20241223	143200	441839410	5700	5700	5700	5700	0
354	20241223	143100	441839410	5700	5700	5700	5700	13
355	20241223	143000	441765310	5700	5700	5700	5700	0
356	20241223	142900	441765310	5700	5700	5700	5700	0
357	20241223	142800	441765310	5700	5700	5700	5700	76
358	20241223	142700	441332110	5710	5700	5710	5700	164
359	20241223	142600	440397280	5710	5730	5730	5710	897
360	20241223	142500	435274670	5720	5710	5720	5710	238
361	20241223	142400	433914710	5720	5720	5720	5720	183
362	20241223	142300	432867950	5730	5730	5730	5730	2
363	20241223	142200	432856490	5740	5730	5740	5720	105
364	20241223	142100	432255510	5740	5740	5740	5740	0
365	20241223	142000	432255510	5740	5740	5740	5740	0
366	20241223	141900	432255510	5740	5740	5740	5740	0
367	20241223	141800	432255510	5740	5740	5740	5740	0
368	20241223	141700	432255510	5740	5740	5740	5740	310
369	20241223	141600	430476110	5740	5730	5740	5730	578
370	20241223	141500	427161280	5720	5700	5730	5700	3431
371	20241223	141400	407572150	5710	5710	5710	5710	1000
372	20241223	141300	401862150	5720	5690	5720	5690	4969
373	20241223	141200	373552130	5690	5660	5690	5660	2583
374	20241223	141100	358899620	5660	5660	5660	5660	0
375	20241223	141000	358899620	5660	5660	5660	5660	0
376	20241223	140900	358899620	5660	5660	5660	5660	0
377	20241223	140800	358899620	5660	5650	5660	5650	774
378	20241223	140700	354526440	5630	5630	5630	5630	1196
379	20241223	140600	347792960	5630	5630	5630	5630	0
380	20241223	140500	347792960	5630	5620	5630	5620	2438
381	20241223	140400	334082020	5630	5630	5630	5630	1016
382	20241223	140300	328361940	5640	5640	5640	5640	78
383	20241223	140200	327922020	5640	5640	5640	5640	661
384	20241223	140100	324193980	5640	5640	5640	5640	1
385	20241223	140000	324188340	5630	5630	5630	5630	500
386	20241223	135900	321373340	5640	5640	5640	5640	0
387	20241223	135800	321373340	5640	5640	5640	5640	0
388	20241223	135700	321373340	5640	5640	5640	5640	0
389	20241223	135600	321373340	5640	5640	5640	5640	0
390	20241223	135500	321373340	5640	5640	5640	5640	0
391	20241223	135400	321373340	5640	5640	5640	5640	461
392	20241223	135300	318773300	5650	5650	5650	5650	244
393	20241223	135200	317394700	5660	5660	5660	5660	1
394	20241223	135100	317389040	5650	5650	5650	5650	0
395	20241223	135000	317389040	5650	5650	5650	5650	58
396	20241223	134900	317061340	5660	5660	5660	5660	0
397	20241223	134800	317061340	5660	5660	5660	5660	0
398	20241223	134700	317061340	5660	5660	5660	5660	0
399	20241223	134600	317061340	5660	5660	5660	5660	0
400	20241223	134500	317061340	5660	5660	5660	5660	0
401	20241223	134400	317061340	5660	5660	5660	5660	1
402	20241223	134300	317055680	5660	5660	5660	5660	0
403	20241223	134200	317055680	5660	5660	5660	5660	0
404	20241223	134100	317055680	5660	5660	5660	5660	0
405	20241223	134000	317055680	5660	5660	5660	5660	0
406	20241223	133900	317055680	5660	5660	5660	5660	0
407	20241223	133800	317055680	5660	5660	5660	5660	7
408	20241223	133700	317016060	5660	5660	5660	5660	0
409	20241223	133600	317016060	5660	5660	5660	5660	0
410	20241223	133500	317016060	5660	5660	5660	5660	0
411	20241223	133400	317016060	5660	5660	5660	5660	0
412	20241223	133300	317016060	5660	5660	5660	5660	0
413	20241223	133200	317016060	5660	5660	5660	5660	0
414	20241223	133100	317016060	5660	5660	5660	5660	141
415	20241223	133000	316218000	5660	5660	5660	5660	0
416	20241223	132900	316218000	5660	5660	5660	5660	0
417	20241223	132800	316218000	5660	5630	5660	5630	483
418	20241223	132700	313498680	5660	5660	5660	5660	0
419	20241223	132600	313498680	5660	5660	5660	5660	1
420	20241223	132500	313493020	5630	5630	5630	5630	313
421	20241223	132400	311730830	5640	5640	5640	5640	105
422	20241223	132300	311138630	5650	5650	5650	5650	0
423	20241223	132200	311138630	5650	5650	5650	5650	0
424	20241223	132100	311138630	5650	5650	5650	5650	0
425	20241223	132000	311138630	5650	5650	5650	5650	0
426	20241223	131900	311138630	5650	5650	5650	5650	0
427	20241223	131800	311138630	5650	5640	5650	5640	45
428	20241223	131700	310884390	5650	5650	5650	5650	1
429	20241223	131600	310878740	5640	5640	5640	5640	0
430	20241223	131500	310878740	5640	5640	5640	5640	0
431	20241223	131400	310878740	5640	5640	5640	5640	0
432	20241223	131300	310878740	5640	5640	5640	5640	0
433	20241223	131200	310878740	5640	5640	5640	5640	300
434	20241223	131100	309186740	5640	5640	5640	5640	22
435	20241223	131000	309062660	5650	5650	5650	5650	225
436	20241223	130900	307791410	5660	5660	5660	5660	118
437	20241223	130800	307123530	5670	5670	5670	5670	0
438	20241223	130700	307123530	5670	5670	5670	5670	0
439	20241223	130600	307123530	5670	5670	5670	5670	0
440	20241223	130500	307123530	5670	5670	5670	5670	146
441	20241223	130400	306295710	5670	5670	5670	5670	0
442	20241223	130300	306295710	5670	5670	5670	5670	0
443	20241223	130200	306295710	5670	5670	5670	5670	105
444	20241223	130100	305700360	5670	5670	5670	5670	0
445	20241223	130000	305700360	5670	5670	5670	5670	165
446	20241223	125900	304764810	5670	5650	5670	5650	143
447	20241223	125800	303956840	5680	5680	5680	5680	0
448	20241223	125700	303956840	5680	5680	5680	5680	200
449	20241223	125600	302820840	5680	5670	5680	5670	145
450	20241223	125500	301997540	5680	5680	5680	5680	0
451	20241223	125400	301997540	5680	5630	5680	5630	529
452	20241223	125300	298992870	5680	5680	5680	5680	0
453	20241223	125200	298992870	5680	5680	5680	5680	1535
454	20241223	125100	290274070	5680	5650	5680	5650	3174
455	20241223	125000	272296900	5650	5630	5650	5630	500
456	20241223	124900	269475100	5650	5650	5650	5650	0
457	20241223	124800	269475100	5650	5650	5650	5650	0
458	20241223	124700	269475100	5650	5640	5650	5640	3
459	20241223	124600	269458170	5650	5650	5650	5650	0
460	20241223	124500	269458170	5650	5650	5650	5650	0
461	20241223	124400	269458170	5650	5650	5650	5650	1
462	20241223	124300	269452520	5640	5600	5640	5600	493
463	20241223	124200	266672040	5640	5620	5640	5620	1062
464	20241223	124100	260689930	5620	5600	5620	5600	501
465	20241223	124000	257884310	5600	5600	5600	5600	0
466	20241223	123900	257884310	5600	5610	5610	5600	639
467	20241223	123800	254303180	5610	5610	5610	5610	227
468	20241223	123700	253029710	5600	5600	5600	5600	0
469	20241223	123600	253029710	5600	5610	5630	5600	2036
470	20241223	123500	241592710	5600	5600	5600	5600	172
471	20241223	123400	240629510	5600	5600	5600	5600	30
472	20241223	123300	240461510	5570	5570	5570	5570	0
473	20241223	123200	240461510	5570	5570	5570	5570	0
474	20241223	123100	240461510	5570	5570	5570	5570	0
475	20241223	123000	240461510	5570	5570	5570	5570	0
476	20241223	122900	240461510	5570	5570	5570	5570	36
477	20241223	122800	240260990	5610	5610	5610	5610	100
478	20241223	122700	239699990	5610	5610	5610	5610	0
479	20241223	122600	239699990	5610	5610	5610	5610	0
480	20241223	122500	239699990	5610	5610	5610	5610	0
481	20241223	122400	239699990	5610	5610	5610	5610	21
482	20241223	122300	239582180	5580	5580	5580	5580	0
483	20241223	122200	239582180	5580	5580	5580	5580	399
484	20241223	122100	237355760	5580	5580	5580	5580	0
485	20241223	122000	237355760	5580	5580	5580	5580	0
486	20241223	121900	237355760	5580	5580	5580	5580	0
487	20241223	121800	237355760	5580	5580	5580	5580	1
488	20241223	121700	237350180	5570	5570	5570	5570	0
489	20241223	121600	237350180	5570	5580	5580	5570	610
490	20241223	121500	233949110	5610	5610	5610	5610	0
491	20241223	121400	233949110	5610	5600	5610	5600	44
492	20241223	121300	233702580	5580	5580	5580	5580	0
493	20241223	121200	233702580	5580	5580	5580	5580	0
494	20241223	121100	233702580	5580	5580	5580	5580	375
495	20241223	121000	231610080	5600	5600	5600	5600	625
496	20241223	120900	228110080	5600	5600	5600	5600	0
497	20241223	120800	228110080	5600	5600	5600	5600	0
498	20241223	120700	228110080	5600	5600	5600	5600	0
499	20241223	120600	228110080	5600	5600	5600	5600	0
500	20241223	120500	228110080	5600	5600	5600	5600	3
501	20241223	120400	228093280	5600	5600	5600	5600	0
502	20241223	120300	228093280	5600	5600	5600	5600	0
503	20241223	120200	228093280	5600	5600	5600	5600	0
504	20241223	120100	228093280	5600	5600	5600	5600	0
505	20241223	120000	228093280	5600	5600	5600	5600	0
506	20241223	115900	228093280	5600	5600	5600	5600	0
507	20241223	115800	228093280	5600	5600	5600	5600	0
508	20241223	115700	228093280	5600	5600	5600	5600	0
509	20241223	115600	228093280	5600	5600	5600	5600	0
510	20241223	115500	228093280	5600	5600	5600	5600	33
511	20241223	115400	227908480	5600	5600	5600	5600	0
512	20241223	115300	227908480	5600	5600	5600	5600	0
513	20241223	115200	227908480	5600	5600	5600	5600	0
514	20241223	115100	227908480	5600	5600	5600	5600	0
515	20241223	115000	227908480	5600	5590	5600	5590	535
516	20241223	114900	224913830	5590	5590	5590	5590	0
517	20241223	114800	224913830	5590	5590	5590	5590	0
518	20241223	114700	224913830	5590	5590	5590	5590	0
519	20241223	114600	224913830	5590	5580	5590	5580	238
520	20241223	114500	223583420	5590	5590	5590	5590	0
521	20241223	114400	223583420	5590	5590	5590	5590	0
522	20241223	114300	223583420	5590	5590	5590	5590	0
523	20241223	114200	223583420	5590	5590	5590	5590	0
524	20241223	114100	223583420	5590	5590	5590	5590	0
525	20241223	114000	223583420	5590	5590	5590	5590	0
526	20241223	113900	223583420	5590	5590	5590	5590	28
527	20241223	113800	223426900	5570	5590	5590	5560	2062
528	20241223	113700	211942480	5620	5620	5620	5620	0
529	20241223	113600	211942480	5620	5620	5620	5620	0
530	20241223	113500	211942480	5620	5600	5620	5600	100
531	20241223	113400	211382460	5590	5600	5600	5590	27
532	20241223	113300	211231520	5610	5610	5610	5610	0
533	20241223	113200	211231520	5610	5610	5610	5610	9
534	20241223	113100	211181030	5620	5620	5620	5620	0
535	20241223	113000	211181030	5620	5620	5620	5620	33
536	20241223	112900	210995570	5580	5580	5580	5580	391
537	20241223	112800	208813790	5620	5620	5620	5620	0
538	20241223	112700	208813790	5620	5620	5620	5620	0
539	20241223	112600	208813790	5620	5620	5620	5620	0
540	20241223	112500	208813790	5620	5620	5620	5620	0
541	20241223	112400	208813790	5620	5620	5620	5620	4
542	20241223	112300	208791310	5620	5620	5620	5620	0
543	20241223	112200	208791310	5620	5620	5620	5620	2
544	20241223	112100	208780070	5620	5620	5620	5620	31
545	20241223	112000	208605850	5620	5620	5620	5620	11
546	20241223	111900	208544030	5620	5620	5620	5620	0
547	20241223	111800	208544030	5620	5610	5620	5610	375
548	20241223	111700	206438500	5610	5610	5610	5610	0
549	20241223	111600	206438500	5610	5610	5610	5610	24
550	20241223	111500	206303860	5610	5610	5610	5610	0
551	20241223	111400	206303860	5610	5610	5610	5610	0
552	20241223	111300	206303860	5610	5610	5610	5610	1
553	20241223	111200	206298250	5600	5590	5600	5590	357
554	20241223	111100	204301150	5590	5590	5590	5590	0
555	20241223	111000	204301150	5590	5590	5590	5590	0
556	20241223	110900	204301150	5590	5550	5590	5550	752
557	20241223	110800	200114030	5520	5520	5520	5520	0
558	20241223	110700	200114030	5520	5520	5520	5520	0
559	20241223	110600	200114030	5520	5520	5520	5510	5001
560	20241223	110500	172508520	5550	5550	5550	5550	2
561	20241223	110400	172497420	5520	5520	5520	5520	0
562	20241223	110300	172497420	5520	5520	5520	5520	0
563	20241223	110200	172497420	5520	5530	5530	5520	2000
564	20241223	110100	161454920	5530	5530	5530	5530	1000
565	20241223	110000	155924920	5530	5530	5530	5530	55
566	20241223	105900	155620770	5570	5570	5570	5570	0
567	20241223	105800	155620770	5570	5570	5570	5570	11
568	20241223	105700	155559500	5550	5550	5550	5550	0
569	20241223	105600	155559500	5550	5550	5550	5550	0
570	20241223	105500	155559500	5550	5550	5550	5550	0
571	20241223	105400	155559500	5550	5550	5550	5550	0
572	20241223	105300	155559500	5550	5550	5550	5550	0
573	20241223	105200	155559500	5550	5550	5550	5550	0
574	20241223	105100	155559500	5550	5550	5550	5550	9
575	20241223	105000	155509550	5570	5570	5570	5570	0
576	20241223	104900	155509550	5570	5570	5570	5570	0
577	20241223	104800	155509550	5570	5570	5570	5570	0
578	20241223	104700	155509550	5570	5570	5570	5570	0
579	20241223	104600	155509550	5570	5570	5570	5570	88
580	20241223	104500	155019390	5530	5530	5530	5530	0
581	20241223	104400	155019390	5530	5530	5530	5530	4
582	20241223	104300	154997270	5530	5530	5530	5530	40
583	20241223	104200	154776070	5530	5530	5530	5530	0
584	20241223	104100	154776070	5530	5530	5530	5530	0
585	20241223	104000	154776070	5530	5530	5530	5530	0
586	20241223	103900	154776070	5530	5540	5540	5530	297
587	20241223	103800	153133080	5530	5530	5530	5530	0
588	20241223	103700	153133080	5530	5530	5530	5530	500
589	20241223	103600	150368080	5540	5570	5570	5540	94
590	20241223	103500	149847290	5570	5570	5570	5570	1
591	20241223	103400	149841720	5570	5570	5570	5570	0
592	20241223	103300	149841720	5570	5570	5570	5570	0
593	20241223	103200	149841720	5570	5570	5570	5570	0
594	20241223	103100	149841720	5570	5570	5570	5570	0
595	20241223	103000	149841720	5570	5570	5570	5570	0
596	20241223	102900	149841720	5570	5560	5570	5560	1496
597	20241223	102800	141515160	5540	5540	5540	5540	0
598	20241223	102700	141515160	5540	5540	5540	5540	0
599	20241223	102600	141515160	5540	5540	5540	5540	0
600	20241223	102500	141515160	5540	5540	5540	5540	530
601	20241223	102400	138578960	5540	5540	5540	5540	346
602	20241223	102300	136662120	5570	5570	5570	5570	0
603	20241223	102200	136662120	5570	5570	5570	5570	20
604	20241223	102100	136550720	5570	5570	5570	5560	318
605	20241223	102000	134782460	5540	5540	5540	5540	51
606	20241223	101900	134499920	5540	5540	5540	5540	123
607	20241223	101800	133818500	5540	5540	5540	5540	1
608	20241223	101700	133812960	5540	5540	5540	5540	0
609	20241223	101600	133812960	5540	5540	5540	5540	0
610	20241223	101500	133812960	5540	5540	5540	5540	500
611	20241223	101400	131042960	5540	5530	5540	5530	116
612	20241223	101300	130400760	5530	5530	5530	5530	1
613	20241223	101200	130395230	5530	5530	5530	5530	52
614	20241223	101100	130107670	5530	5530	5530	5530	0
615	20241223	101000	130107670	5530	5530	5530	5530	2
616	20241223	100900	130096610	5520	5520	5520	5520	0
617	20241223	100800	130096610	5520	5520	5520	5520	1
618	20241223	100700	130091090	5530	5530	5530	5530	0
619	20241223	100600	130091090	5530	5530	5530	5530	10
620	20241223	100500	130035790	5540	5540	5540	5540	1
621	20241223	100400	130030250	5540	5540	5540	5540	1
622	20241223	100300	130024710	5530	5530	5530	5530	0
623	20241223	100200	130024710	5530	5530	5530	5530	0
624	20241223	100100	130024710	5530	5540	5540	5530	1902
625	20241223	100000	119488630	5570	5570	5570	5570	0
626	20241223	095900	119488630	5570	5570	5570	5570	0
627	20241223	095800	119488630	5570	5570	5570	5570	0
628	20241223	095700	119488630	5570	5570	5570	5570	0
629	20241223	095600	119488630	5570	5570	5570	5570	1
630	20241223	095500	119483060	5550	5550	5550	5550	0
631	20241223	095400	119483060	5550	5580	5580	5550	112
632	20241223	095300	118858460	5580	5580	5580	5580	0
633	20241223	095200	118858460	5580	5580	5580	5580	0
634	20241223	095100	118858460	5580	5580	5580	5580	2
635	20241223	095000	118847300	5550	5580	5580	5540	309
636	20241223	094900	117127720	5580	5580	5580	5580	0
637	20241223	094800	117127720	5580	5580	5580	5580	5
638	20241223	094700	117099820	5580	5580	5580	5580	7
639	20241223	094600	117060760	5530	5520	5530	5520	1645
640	20241223	094500	107978060	5520	5520	5520	5520	0
641	20241223	094400	107978060	5520	5520	5520	5520	16
642	20241223	094300	107889740	5520	5520	5520	5520	0
643	20241223	094200	107889740	5520	5520	5520	5520	145
644	20241223	094100	107089340	5480	5480	5480	5480	1
645	20241223	094000	107083860	5520	5520	5520	5480	68
646	20241223	093900	106711140	5480	5480	5480	5480	100
647	20241223	093800	106163140	5490	5490	5490	5490	0
648	20241223	093700	106163140	5490	5490	5490	5490	186
649	20241223	093600	105142000	5520	5520	5520	5520	0
650	20241223	093500	105142000	5520	5520	5520	5520	100
651	20241223	093400	104590000	5520	5520	5520	5520	0
652	20241223	093300	104590000	5520	5520	5520	5520	0
653	20241223	093200	104590000	5520	5520	5520	5520	0
654	20241223	093100	104590000	5520	5520	5520	5520	0
655	20241223	093000	104590000	5520	5490	5520	5490	250
656	20241223	092900	103217130	5500	5500	5500	5500	0
657	20241223	092800	103217130	5500	5500	5500	5500	510
658	20241223	092700	100412130	5500	5500	5500	5500	0
659	20241223	092600	100412130	5500	5500	5500	5500	0
660	20241223	092500	100412130	5500	5510	5510	5500	920
661	20241223	092400	95351610	5530	5530	5530	5530	722
662	20241223	092300	91358950	5530	5540	5540	5530	3278
663	20241223	092200	73231330	5590	5590	5590	5590	0
664	20241223	092100	73231330	5590	5590	5590	5590	0
665	20241223	092000	73231330	5590	5590	5590	5590	1126
666	20241223	091900	66936990	5590	5540	5590	5540	41
667	20241223	091800	66709760	5590	5580	5590	5580	385
668	20241223	091700	64557710	5570	5570	5570	5570	0
669	20241223	091600	64557710	5570	5590	5590	5570	70
670	20241223	091500	64167690	5620	5620	5620	5620	0
671	20241223	091400	64167690	5620	5620	5620	5620	0
672	20241223	091300	64167690	5620	5590	5620	5590	1391
673	20241223	091200	56354880	5560	5570	5570	5560	150
674	20241223	091100	55520610	5590	5660	5660	5590	169
675	20241223	091000	54570790	5690	5590	5690	5560	905
676	20241223	090900	49480520	5590	5590	5590	5590	0
677	20241223	090800	49480520	5590	5590	5590	5590	1
678	20241223	090700	49474930	5590	5560	5590	5560	3153
679	20241223	090600	31941350	5600	5600	5600	5600	0
680	20241223	090500	31941350	5600	5600	5600	5600	642
681	20241223	090400	28346150	5560	5560	5560	5560	100
682	20241223	090300	27790150	5560	5510	5590	5510	3475
683	20241223	090200	8457470	5450	5550	5550	5450	529
684	20241223	090100	5561370	5490	5490	5490	5490	200
685	20241223	090000	4463370	5490	5490	5490	5490	813