KissMeData/357580/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212800	961708590	5350	5350	5350	5350	2154
3	20241223	212700	961708590	5350	5350	5350	5350	0
4	20241223	212600	961708590	5350	5350	5350	5350	0
5	20241223	212500	961708590	5350	5350	5350	5350	0
6	20241223	212400	961708590	5350	5350	5350	5350	0
7	20241223	212300	961708590	5350	5350	5350	5350	0
8	20241223	212200	961708590	5350	5350	5350	5350	0
9	20241223	212100	961708590	5350	5350	5350	5350	0
10	20241223	212000	961708590	5350	5350	5350	5350	0
11	20241223	211900	961708590	5350	5350	5350	5350	0
12	20241223	211800	961708590	5350	5350	5350	5350	0
13	20241223	211700	961708590	5350	5350	5350	5350	0
14	20241223	211600	961708590	5350	5350	5350	5350	0
15	20241223	211500	961708590	5350	5350	5350	5350	0
16	20241223	211400	961708590	5350	5350	5350	5350	0
17	20241223	211300	961708590	5350	5350	5350	5350	0
18	20241223	211200	961708590	5350	5350	5350	5350	0
19	20241223	211100	961708590	5350	5350	5350	5350	0
20	20241223	211000	961708590	5350	5350	5350	5350	0
21	20241223	210900	961708590	5350	5350	5350	5350	0
22	20241223	210800	961708590	5350	5350	5350	5350	0
23	20241223	210700	961708590	5350	5350	5350	5350	0
24	20241223	210600	961708590	5350	5350	5350	5350	0
25	20241223	210500	961708590	5350	5350	5350	5350	0
26	20241223	210400	961708590	5350	5350	5350	5350	0
27	20241223	210300	961708590	5350	5350	5350	5350	0
28	20241223	210200	961708590	5350	5350	5350	5350	0
29	20241223	210100	961708590	5350	5350	5350	5350	0
30	20241223	210000	961708590	5350	5350	5350	5350	0
31	20241223	205900	961708590	5350	5350	5350	5350	0
32	20241223	205800	961708590	5350	5350	5350	5350	2154
33	20241223	205700	961708590	5350	5350	5350	5350	0
34	20241223	205600	961708590	5350	5350	5350	5350	0
35	20241223	205500	961708590	5350	5350	5350	5350	0
36	20241223	205400	961708590	5350	5350	5350	5350	0
37	20241223	205300	961708590	5350	5350	5350	5350	0
38	20241223	205200	961708590	5350	5350	5350	5350	0
39	20241223	205100	961708590	5350	5350	5350	5350	0
40	20241223	205000	961708590	5350	5350	5350	5350	0
41	20241223	204900	961708590	5350	5350	5350	5350	0
42	20241223	204800	961708590	5350	5350	5350	5350	0
43	20241223	204700	961708590	5350	5350	5350	5350	0
44	20241223	204600	961708590	5350	5350	5350	5350	0
45	20241223	204500	961708590	5350	5350	5350	5350	0
46	20241223	204400	961708590	5350	5350	5350	5350	0
47	20241223	204300	961708590	5350	5350	5350	5350	0
48	20241223	204200	961708590	5350	5350	5350	5350	0
49	20241223	204100	961708590	5350	5350	5350	5350	0
50	20241223	204000	961708590	5350	5350	5350	5350	0
51	20241223	203900	961708590	5350	5350	5350	5350	0
52	20241223	203800	961708590	5350	5350	5350	5350	0
53	20241223	203700	961708590	5350	5350	5350	5350	0
54	20241223	203600	961708590	5350	5350	5350	5350	0
55	20241223	203500	961708590	5350	5350	5350	5350	0
56	20241223	203400	961708590	5350	5350	5350	5350	0
57	20241223	203300	961708590	5350	5350	5350	5350	0
58	20241223	203200	961708590	5350	5350	5350	5350	0
59	20241223	203100	961708590	5350	5350	5350	5350	0
60	20241223	203000	961708590	5350	5350	5350	5350	0
61	20241223	202900	961708590	5350	5350	5350	5350	0
62	20241223	202800	961708590	5350	5350	5350	5350	2154
63	20241223	202700	961708590	5350	5350	5350	5350	0
64	20241223	202600	961708590	5350	5350	5350	5350	0
65	20241223	202500	961708590	5350	5350	5350	5350	0
66	20241223	202400	961708590	5350	5350	5350	5350	0
67	20241223	202300	961708590	5350	5350	5350	5350	0
68	20241223	202200	961708590	5350	5350	5350	5350	0
69	20241223	202100	961708590	5350	5350	5350	5350	0
70	20241223	202000	961708590	5350	5350	5350	5350	0
71	20241223	201900	961708590	5350	5350	5350	5350	0
72	20241223	201800	961708590	5350	5350	5350	5350	0
73	20241223	201700	961708590	5350	5350	5350	5350	0
74	20241223	201600	961708590	5350	5350	5350	5350	0
75	20241223	201500	961708590	5350	5350	5350	5350	0
76	20241223	201400	961708590	5350	5350	5350	5350	0
77	20241223	201300	961708590	5350	5350	5350	5350	0
78	20241223	201200	961708590	5350	5350	5350	5350	0
79	20241223	201100	961708590	5350	5350	5350	5350	0
80	20241223	201000	961708590	5350	5350	5350	5350	0
81	20241223	200900	961708590	5350	5350	5350	5350	0
82	20241223	200800	961708590	5350	5350	5350	5350	0
83	20241223	200700	961708590	5350	5350	5350	5350	0
84	20241223	200600	961708590	5350	5350	5350	5350	0
85	20241223	200500	961708590	5350	5350	5350	5350	0
86	20241223	200400	961708590	5350	5350	5350	5350	0
87	20241223	200300	961708590	5350	5350	5350	5350	0
88	20241223	200200	961708590	5350	5350	5350	5350	0
89	20241223	200100	961708590	5350	5350	5350	5350	0
90	20241223	200000	961708590	5350	5350	5350	5350	0
91	20241223	195900	961708590	5350	5350	5350	5350	0
92	20241223	195800	961708590	5350	5350	5350	5350	2154
93	20241223	195700	961708590	5350	5350	5350	5350	0
94	20241223	195600	961708590	5350	5350	5350	5350	0
95	20241223	195500	961708590	5350	5350	5350	5350	0
96	20241223	195400	961708590	5350	5350	5350	5350	0
97	20241223	195300	961708590	5350	5350	5350	5350	0
98	20241223	195200	961708590	5350	5350	5350	5350	0
99	20241223	195100	961708590	5350	5350	5350	5350	0
100	20241223	195000	961708590	5350	5350	5350	5350	0
101	20241223	194900	961708590	5350	5350	5350	5350	0
102	20241223	194800	961708590	5350	5350	5350	5350	0
103	20241223	194700	961708590	5350	5350	5350	5350	0
104	20241223	194600	961708590	5350	5350	5350	5350	0
105	20241223	194500	961708590	5350	5350	5350	5350	0
106	20241223	194400	961708590	5350	5350	5350	5350	0
107	20241223	194300	961708590	5350	5350	5350	5350	0
108	20241223	194200	961708590	5350	5350	5350	5350	0
109	20241223	194100	961708590	5350	5350	5350	5350	0
110	20241223	194000	961708590	5350	5350	5350	5350	0
111	20241223	193900	961708590	5350	5350	5350	5350	0
112	20241223	193800	961708590	5350	5350	5350	5350	0
113	20241223	193700	961708590	5350	5350	5350	5350	0
114	20241223	193600	961708590	5350	5350	5350	5350	0
115	20241223	193500	961708590	5350	5350	5350	5350	0
116	20241223	193400	961708590	5350	5350	5350	5350	0
117	20241223	193300	961708590	5350	5350	5350	5350	0
118	20241223	193200	961708590	5350	5350	5350	5350	0
119	20241223	193100	961708590	5350	5350	5350	5350	0
120	20241223	193000	961708590	5350	5350	5350	5350	0
121	20241223	192900	961708590	5350	5350	5350	5350	0
122	20241223	192800	961708590	5350	5350	5350	5350	2154
123	20241223	192700	961708590	5350	5350	5350	5350	0
124	20241223	192600	961708590	5350	5350	5350	5350	0
125	20241223	192500	961708590	5350	5350	5350	5350	0
126	20241223	192400	961708590	5350	5350	5350	5350	0
127	20241223	192300	961708590	5350	5350	5350	5350	0
128	20241223	192200	961708590	5350	5350	5350	5350	0
129	20241223	192100	961708590	5350	5350	5350	5350	0
130	20241223	192000	961708590	5350	5350	5350	5350	0
131	20241223	191900	961708590	5350	5350	5350	5350	0
132	20241223	191800	961708590	5350	5350	5350	5350	0
133	20241223	191700	961708590	5350	5350	5350	5350	0
134	20241223	191600	961708590	5350	5350	5350	5350	0
135	20241223	191500	961708590	5350	5350	5350	5350	0
136	20241223	191400	961708590	5350	5350	5350	5350	0
137	20241223	191300	961708590	5350	5350	5350	5350	0
138	20241223	191200	961708590	5350	5350	5350	5350	0
139	20241223	191100	961708590	5350	5350	5350	5350	0
140	20241223	191000	961708590	5350	5350	5350	5350	0
141	20241223	190900	961708590	5350	5350	5350	5350	0
142	20241223	190800	961708590	5350	5350	5350	5350	0
143	20241223	190700	961708590	5350	5350	5350	5350	0
144	20241223	190600	961708590	5350	5350	5350	5350	0
145	20241223	190500	961708590	5350	5350	5350	5350	0
146	20241223	190400	961708590	5350	5350	5350	5350	0
147	20241223	190300	961708590	5350	5350	5350	5350	0
148	20241223	190200	961708590	5350	5350	5350	5350	0
149	20241223	190100	961708590	5350	5350	5350	5350	0
150	20241223	190000	961708590	5350	5350	5350	5350	0
151	20241223	185900	961708590	5350	5350	5350	5350	0
152	20241223	185800	961708590	5350	5350	5350	5350	2154
153	20241223	185700	961708590	5350	5350	5350	5350	0
154	20241223	185600	961708590	5350	5350	5350	5350	0
155	20241223	185500	961708590	5350	5350	5350	5350	0
156	20241223	185400	961708590	5350	5350	5350	5350	0
157	20241223	185300	961708590	5350	5350	5350	5350	0
158	20241223	185200	961708590	5350	5350	5350	5350	0
159	20241223	185100	961708590	5350	5350	5350	5350	0
160	20241223	185000	961708590	5350	5350	5350	5350	0
161	20241223	184900	961708590	5350	5350	5350	5350	0
162	20241223	184800	961708590	5350	5350	5350	5350	0
163	20241223	184700	961708590	5350	5350	5350	5350	0
164	20241223	184600	961708590	5350	5350	5350	5350	0
165	20241223	184500	961708590	5350	5350	5350	5350	0
166	20241223	184400	961708590	5350	5350	5350	5350	0
167	20241223	184300	961708590	5350	5350	5350	5350	0
168	20241223	184200	961708590	5350	5350	5350	5350	0
169	20241223	184100	961708590	5350	5350	5350	5350	0
170	20241223	184000	961708590	5350	5350	5350	5350	0
171	20241223	183900	961708590	5350	5350	5350	5350	0
172	20241223	183800	961708590	5350	5350	5350	5350	0
173	20241223	183700	961708590	5350	5350	5350	5350	0
174	20241223	183600	961708590	5350	5350	5350	5350	0
175	20241223	183500	961708590	5350	5350	5350	5350	0
176	20241223	183400	961708590	5350	5350	5350	5350	0
177	20241223	183300	961708590	5350	5350	5350	5350	0
178	20241223	183200	961708590	5350	5350	5350	5350	0
179	20241223	183100	961708590	5350	5350	5350	5350	0
180	20241223	183000	961708590	5350	5350	5350	5350	0
181	20241223	182900	961708590	5350	5350	5350	5350	0
182	20241223	182800	961708590	5350	5350	5350	5350	2154
183	20241223	182700	961708590	5350	5350	5350	5350	0
184	20241223	182600	961708590	5350	5350	5350	5350	0
185	20241223	182500	961708590	5350	5350	5350	5350	0
186	20241223	182400	961708590	5350	5350	5350	5350	0
187	20241223	182300	961708590	5350	5350	5350	5350	0
188	20241223	182200	961708590	5350	5350	5350	5350	0
189	20241223	182100	961708590	5350	5350	5350	5350	0
190	20241223	182000	961708590	5350	5350	5350	5350	0
191	20241223	181900	961708590	5350	5350	5350	5350	0
192	20241223	181800	961708590	5350	5350	5350	5350	0
193	20241223	181700	961708590	5350	5350	5350	5350	0
194	20241223	181600	961708590	5350	5350	5350	5350	0
195	20241223	181500	961708590	5350	5350	5350	5350	0
196	20241223	181400	961708590	5350	5350	5350	5350	0
197	20241223	181300	961708590	5350	5350	5350	5350	0
198	20241223	181200	961708590	5350	5350	5350	5350	0
199	20241223	181100	961708590	5350	5350	5350	5350	0
200	20241223	181000	961708590	5350	5350	5350	5350	0
201	20241223	180900	961708590	5350	5350	5350	5350	0
202	20241223	180800	961708590	5350	5350	5350	5350	0
203	20241223	180700	961708590	5350	5350	5350	5350	0
204	20241223	180600	961708590	5350	5350	5350	5350	0
205	20241223	180500	961708590	5350	5350	5350	5350	0
206	20241223	180400	961708590	5350	5350	5350	5350	0
207	20241223	180300	961708590	5350	5350	5350	5350	0
208	20241223	180200	961708590	5350	5350	5350	5350	0
209	20241223	180100	961708590	5350	5350	5350	5350	0
210	20241223	180000	961708590	5350	5350	5350	5350	0
211	20241223	175900	961708590	5350	5350	5350	5350	0
212	20241223	175800	961708590	5350	5350	5350	5350	2154
213	20241223	175700	961708590	5350	5350	5350	5350	0
214	20241223	175600	961708590	5350	5350	5350	5350	0
215	20241223	175500	961708590	5350	5350	5350	5350	0
216	20241223	175400	961708590	5350	5350	5350	5350	0
217	20241223	175300	961708590	5350	5350	5350	5350	0
218	20241223	175200	961708590	5350	5350	5350	5350	0
219	20241223	175100	961708590	5350	5350	5350	5350	0
220	20241223	175000	961708590	5350	5350	5350	5350	0
221	20241223	174900	961708590	5350	5350	5350	5350	0
222	20241223	174800	961708590	5350	5350	5350	5350	0
223	20241223	174700	961708590	5350	5350	5350	5350	0
224	20241223	174600	961708590	5350	5350	5350	5350	0
225	20241223	174500	961708590	5350	5350	5350	5350	0
226	20241223	174400	961708590	5350	5350	5350	5350	0
227	20241223	174300	961708590	5350	5350	5350	5350	0
228	20241223	174200	961708590	5350	5350	5350	5350	0
229	20241223	174100	961708590	5350	5350	5350	5350	0
230	20241223	174000	961708590	5350	5350	5350	5350	0
231	20241223	173900	961708590	5350	5350	5350	5350	0
232	20241223	173800	961708590	5350	5350	5350	5350	0
233	20241223	173700	961708590	5350	5350	5350	5350	0
234	20241223	173600	961708590	5350	5350	5350	5350	0
235	20241223	173500	961708590	5350	5350	5350	5350	0
236	20241223	173400	961708590	5350	5350	5350	5350	0
237	20241223	173300	961708590	5350	5350	5350	5350	0
238	20241223	173200	961708590	5350	5350	5350	5350	0
239	20241223	173100	961708590	5350	5350	5350	5350	0
240	20241223	173000	961708590	5350	5350	5350	5350	0
241	20241223	172900	961708590	5350	5350	5350	5350	0
242	20241223	172800	961708590	5350	5350	5350	5350	2154
243	20241223	172700	961708590	5350	5350	5350	5350	0
244	20241223	172600	961708590	5350	5350	5350	5350	0
245	20241223	172500	961708590	5350	5350	5350	5350	0
246	20241223	172400	961708590	5350	5350	5350	5350	0
247	20241223	172300	961708590	5350	5350	5350	5350	0
248	20241223	172200	961708590	5350	5350	5350	5350	0
249	20241223	172100	961708590	5350	5350	5350	5350	0
250	20241223	172000	961708590	5350	5350	5350	5350	0
251	20241223	171900	961708590	5350	5350	5350	5350	0
252	20241223	171800	961708590	5350	5350	5350	5350	0
253	20241223	171700	961708590	5350	5350	5350	5350	0
254	20241223	171600	961708590	5350	5350	5350	5350	0
255	20241223	171500	961708590	5350	5350	5350	5350	0
256	20241223	171400	961708590	5350	5350	5350	5350	0
257	20241223	171300	961708590	5350	5350	5350	5350	0
258	20241223	171200	961708590	5350	5350	5350	5350	0
259	20241223	171100	961708590	5350	5350	5350	5350	0
260	20241223	171000	961708590	5350	5350	5350	5350	0
261	20241223	170900	961708590	5350	5350	5350	5350	0
262	20241223	170800	961708590	5350	5350	5350	5350	0
263	20241223	170700	961708590	5350	5350	5350	5350	0
264	20241223	170600	961708590	5350	5350	5350	5350	0
265	20241223	170500	961708590	5350	5350	5350	5350	0
266	20241223	170400	961708590	5350	5350	5350	5350	0
267	20241223	170300	961708590	5350	5350	5350	5350	0
268	20241223	170200	961708590	5350	5350	5350	5350	0
269	20241223	170100	961708590	5350	5350	5350	5350	0
270	20241223	170000	961708590	5350	5350	5350	5350	0
271	20241223	165900	961708590	5350	5350	5350	5350	0
272	20241223	165800	961708590	5350	5350	5350	5350	2154
273	20241223	165700	961708590	5350	5350	5350	5350	0
274	20241223	165600	961708590	5350	5350	5350	5350	0
275	20241223	165500	961708590	5350	5350	5350	5350	0
276	20241223	165400	961708590	5350	5350	5350	5350	0
277	20241223	165300	961708590	5350	5350	5350	5350	0
278	20241223	165200	961708590	5350	5350	5350	5350	0
279	20241223	165100	961708590	5350	5350	5350	5350	0
280	20241223	165000	961708590	5350	5350	5350	5350	0
281	20241223	164900	961708590	5350	5350	5350	5350	0
282	20241223	164800	961708590	5350	5350	5350	5350	0
283	20241223	164700	961708590	5350	5350	5350	5350	0
284	20241223	164600	961708590	5350	5350	5350	5350	0
285	20241223	164500	961708590	5350	5350	5350	5350	0
286	20241223	164400	961708590	5350	5350	5350	5350	0
287	20241223	164300	961708590	5350	5350	5350	5350	0
288	20241223	164200	961708590	5350	5350	5350	5350	0
289	20241223	164100	961708590	5350	5350	5350	5350	0
290	20241223	164000	961708590	5350	5350	5350	5350	0
291	20241223	163900	961708590	5350	5350	5350	5350	0
292	20241223	163800	961708590	5350	5350	5350	5350	0
293	20241223	163700	961708590	5350	5350	5350	5350	0
294	20241223	163600	961708590	5350	5350	5350	5350	0
295	20241223	163500	961708590	5350	5350	5350	5350	0
296	20241223	163400	961708590	5350	5350	5350	5350	0
297	20241223	163300	961708590	5350	5350	5350	5350	0
298	20241223	163200	961708590	5350	5350	5350	5350	0
299	20241223	163100	961708590	5350	5350	5350	5350	0
300	20241223	163000	961708590	5350	5350	5350	5350	0
301	20241223	162900	961708590	5350	5350	5350	5350	0
302	20241223	162800	961708590	5350	5350	5350	5350	2154
303	20241223	162700	961708590	5350	5350	5350	5350	0
304	20241223	162600	961708590	5350	5350	5350	5350	0
305	20241223	162500	961708590	5350	5350	5350	5350	0
306	20241223	162400	961708590	5350	5350	5350	5350	0
307	20241223	162300	961708590	5350	5350	5350	5350	0
308	20241223	162200	961708590	5350	5350	5350	5350	0
309	20241223	162100	961708590	5350	5350	5350	5350	0
310	20241223	162000	961708590	5350	5350	5350	5350	0
311	20241223	161900	961708590	5350	5350	5350	5350	0
312	20241223	161800	961708590	5350	5350	5350	5350	0
313	20241223	161700	961708590	5350	5350	5350	5350	0
314	20241223	161600	961708590	5350	5350	5350	5350	0
315	20241223	161500	961708590	5350	5350	5350	5350	0
316	20241223	161400	961708590	5350	5350	5350	5350	0
317	20241223	161300	961708590	5350	5350	5350	5350	0
318	20241223	161200	961708590	5350	5350	5350	5350	0
319	20241223	161100	961708590	5350	5350	5350	5350	0
320	20241223	161000	961708590	5350	5350	5350	5350	0
321	20241223	160900	961708590	5350	5350	5350	5350	0
322	20241223	160800	961708590	5350	5350	5350	5350	0
323	20241223	160700	961708590	5350	5350	5350	5350	0
324	20241223	160600	961708590	5350	5350	5350	5350	0
325	20241223	160500	961708590	5350	5350	5350	5350	0
326	20241223	160400	961708590	5350	5350	5350	5350	0
327	20241223	160300	961708590	5350	5350	5350	5350	0
328	20241223	160200	961708590	5350	5350	5350	5350	0
329	20241223	160100	961708590	5350	5350	5350	5350	0
330	20241223	160000	961708590	5350	5350	5350	5350	0
331	20241223	155900	961708590	5350	5350	5350	5350	0
332	20241223	155800	961708590	5350	5350	5350	5350	2154
333	20241223	155700	961708590	5350	5350	5350	5350	0
334	20241223	155600	961708590	5350	5350	5350	5350	0
335	20241223	155500	961708590	5350	5350	5350	5350	0
336	20241223	155400	961708590	5350	5350	5350	5350	0
337	20241223	155300	961708590	5350	5350	5350	5350	0
338	20241223	155200	961708590	5350	5350	5350	5350	0
339	20241223	155100	961708590	5350	5350	5350	5350	0
340	20241223	155000	961708590	5350	5350	5350	5350	0
341	20241223	154900	961708590	5350	5350	5350	5350	0
342	20241223	154800	961708590	5350	5350	5350	5350	0
343	20241223	154700	961708590	5350	5350	5350	5350	0
344	20241223	154600	961708590	5350	5350	5350	5350	0
345	20241223	154500	961708590	5350	5350	5350	5350	0
346	20241223	154400	961708590	5350	5350	5350	5350	0
347	20241223	154300	961708590	5350	5350	5350	5350	0
348	20241223	154200	961708590	5350	5350	5350	5350	0
349	20241223	154100	961708590	5350	5350	5350	5350	0
350	20241223	154000	961708590	5350	5350	5350	5350	0
351	20241223	153900	961708590	5350	5350	5350	5350	0
352	20241223	153800	961708590	5350	5350	5350	5350	0
353	20241223	153700	961708590	5350	5350	5350	5350	0
354	20241223	153600	961708590	5350	5350	5350	5350	0
355	20241223	153500	961708590	5350	5350	5350	5350	0
356	20241223	153400	961708590	5350	5350	5350	5350	0
357	20241223	153300	961708590	5350	5350	5350	5350	0
358	20241223	153200	961708590	5350	5350	5350	5350	0
359	20241223	153100	961708590	5350	5350	5350	5350	0
360	20241223	153000	961708590	5350	5350	5350	5350	2154
361	20241223	152900	950184690	5370	5370	5370	5370	0
362	20241223	152800	950184690	5370	5370	5370	5370	0
363	20241223	152700	950184690	5370	5370	5370	5370	0
364	20241223	152600	950184690	5370	5370	5370	5370	0
365	20241223	152500	950184690	5370	5370	5370	5370	0
366	20241223	152400	950184690	5370	5370	5370	5370	0
367	20241223	152300	950184690	5370	5370	5370	5370	0
368	20241223	152200	950184690	5370	5370	5370	5370	0
369	20241223	152100	950184690	5370	5370	5370	5370	0
370	20241223	152000	950184690	5370	5370	5370	5370	0
371	20241223	151900	950184690	5370	5400	5400	5370	122
372	20241223	151800	949529410	5380	5370	5380	5370	33
373	20241223	151700	949351880	5370	5370	5370	5370	112
374	20241223	151600	948750440	5390	5400	5400	5390	74
375	20241223	151500	948351470	5390	5370	5390	5370	606
376	20241223	151400	945086960	5410	5390	5410	5390	5
377	20241223	151300	945059960	5390	5380	5390	5380	70
378	20241223	151200	944683350	5390	5390	5390	5390	17
379	20241223	151100	944591720	5390	5390	5390	5390	20
380	20241223	151000	944483920	5400	5400	5400	5400	34
381	20241223	150900	944300320	5410	5410	5410	5410	27
382	20241223	150800	944154250	5440	5440	5440	5440	0
383	20241223	150700	944154250	5440	5440	5440	5440	0
384	20241223	150600	944154250	5440	5440	5440	5440	0
385	20241223	150500	944154250	5440	5440	5440	5440	0
386	20241223	150400	944154250	5440	5440	5440	5440	5
387	20241223	150300	944127050	5440	5370	5440	5370	254
388	20241223	150200	942761410	5380	5380	5380	5380	236
389	20241223	150100	941491730	5380	5380	5380	5380	6
390	20241223	150000	941459450	5380	5380	5380	5380	0
391	20241223	145900	941459450	5380	5370	5400	5370	120
392	20241223	145800	940813540	5370	5370	5370	5370	0
393	20241223	145700	940813540	5370	5370	5370	5370	1
394	20241223	145600	940808170	5400	5400	5400	5400	0
395	20241223	145500	940808170	5400	5400	5400	5400	1
396	20241223	145400	940802770	5390	5390	5390	5390	0
397	20241223	145300	940802770	5390	5390	5390	5390	0
398	20241223	145200	940802770	5390	5400	5400	5390	77
399	20241223	145100	940387070	5410	5410	5410	5410	78
400	20241223	145000	939965090	5410	5410	5410	5410	0
401	20241223	144900	939965090	5410	5410	5410	5410	16
402	20241223	144800	939878530	5430	5430	5430	5430	0
403	20241223	144700	939878530	5430	5430	5430	5430	2
404	20241223	144600	939867670	5430	5430	5430	5430	103
405	20241223	144500	939308380	5400	5400	5400	5400	0
406	20241223	144400	939308380	5400	5400	5400	5400	0
407	20241223	144300	939308380	5400	5420	5420	5400	81
408	20241223	144200	938870620	5430	5430	5430	5430	0
409	20241223	144100	938870620	5430	5430	5430	5430	0
410	20241223	144000	938870620	5430	5430	5430	5430	11
411	20241223	143900	938810890	5430	5430	5430	5430	0
412	20241223	143800	938810890	5430	5420	5430	5420	167
413	20241223	143700	937905250	5420	5420	5420	5420	0
414	20241223	143600	937905250	5420	5420	5420	5420	0
415	20241223	143500	937905250	5420	5420	5420	5420	0
416	20241223	143400	937905250	5420	5420	5420	5420	0
417	20241223	143300	937905250	5420	5420	5420	5420	0
418	20241223	143200	937905250	5420	5410	5420	5410	100
419	20241223	143100	937363460	5410	5410	5410	5410	0
420	20241223	143000	937363460	5410	5400	5410	5400	266
421	20241223	142900	935926910	5400	5400	5400	5400	0
422	20241223	142800	935926910	5400	5400	5400	5400	0
423	20241223	142700	935926910	5400	5400	5400	5400	4
424	20241223	142600	935905310	5410	5410	5410	5410	0
425	20241223	142500	935905310	5410	5410	5410	5410	50
426	20241223	142400	935634810	5410	5410	5410	5410	1
427	20241223	142300	935629400	5410	5410	5410	5410	0
428	20241223	142200	935629400	5410	5410	5410	5410	0
429	20241223	142100	935629400	5410	5410	5410	5410	0
430	20241223	142000	935629400	5410	5400	5410	5400	244
431	20241223	141900	934311660	5400	5390	5400	5390	18
432	20241223	141800	934214630	5390	5390	5390	5390	0
433	20241223	141700	934214630	5390	5390	5390	5390	0
434	20241223	141600	934214630	5390	5390	5390	5390	20
435	20241223	141500	934106830	5390	5390	5390	5390	0
436	20241223	141400	934106830	5390	5390	5390	5390	30
437	20241223	141300	933945130	5390	5400	5400	5390	44
438	20241223	141200	933707570	5400	5400	5400	5400	3
439	20241223	141100	933691370	5400	5400	5400	5400	0
440	20241223	141000	933691370	5400	5400	5400	5400	3
441	20241223	140900	933675170	5420	5420	5420	5420	0
442	20241223	140800	933675170	5420	5420	5420	5420	0
443	20241223	140700	933675170	5420	5420	5420	5420	16
444	20241223	140600	933588450	5420	5420	5420	5420	0
445	20241223	140500	933588450	5420	5420	5420	5420	0
446	20241223	140400	933588450	5420	5420	5420	5420	10
447	20241223	140300	933534250	5420	5420	5420	5420	0
448	20241223	140200	933534250	5420	5420	5420	5420	0
449	20241223	140100	933534250	5420	5420	5420	5420	0
450	20241223	140000	933534250	5420	5420	5420	5420	0
451	20241223	135900	933534250	5420	5420	5420	5420	0
452	20241223	135800	933534250	5420	5420	5420	5420	0
453	20241223	135700	933534250	5420	5420	5420	5420	0
454	20241223	135600	933534250	5420	5370	5420	5370	2
455	20241223	135500	933523460	5420	5420	5420	5420	1
456	20241223	135400	933518040	5420	5370	5420	5370	201
457	20241223	135300	932438620	5370	5370	5370	5370	0
458	20241223	135200	932438620	5370	5370	5370	5370	1
459	20241223	135100	932433250	5370	5370	5370	5370	100
460	20241223	135000	931896250	5360	5410	5410	5360	306
461	20241223	134900	930249380	5430	5430	5430	5430	26
462	20241223	134800	930108200	5460	5460	5460	5460	0
463	20241223	134700	930108200	5460	5460	5460	5460	9
464	20241223	134600	930059060	5460	5460	5460	5460	0
465	20241223	134500	930059060	5460	5460	5460	5460	18
466	20241223	134400	929960780	5460	5460	5460	5460	1
467	20241223	134300	929955320	5430	5430	5430	5430	49
468	20241223	134200	929689250	5430	5430	5430	5430	13
469	20241223	134100	929618660	5460	5460	5460	5460	0
470	20241223	134000	929618660	5460	5460	5460	5460	0
471	20241223	133900	929618660	5460	5460	5460	5460	0
472	20241223	133800	929618660	5460	5460	5460	5460	0
473	20241223	133700	929618660	5460	5460	5460	5460	0
474	20241223	133600	929618660	5460	5460	5460	5460	0
475	20241223	133500	929618660	5460	5450	5460	5450	20
476	20241223	133400	929509630	5410	5400	5410	5400	474
477	20241223	133300	926947060	5400	5400	5400	5400	100
478	20241223	133200	926407060	5400	5400	5400	5400	0
479	20241223	133100	926407060	5400	5380	5400	5380	622
480	20241223	133000	923060240	5380	5380	5380	5380	0
481	20241223	132900	923060240	5380	5360	5380	5360	74
482	20241223	132800	922663520	5370	5370	5370	5370	20
483	20241223	132700	922556120	5380	5370	5380	5370	31
484	20241223	132600	922389640	5380	5380	5380	5380	12
485	20241223	132500	922325080	5380	5380	5380	5380	8
486	20241223	132400	922282040	5380	5380	5380	5380	7
487	20241223	132300	922244380	5380	5380	5380	5380	31
488	20241223	132200	922077600	5380	5380	5380	5380	3
489	20241223	132100	922061460	5380	5380	5380	5380	0
490	20241223	132000	922061460	5380	5380	5380	5380	120
491	20241223	131900	921415860	5370	5370	5370	5370	0
492	20241223	131800	921415860	5370	5380	5380	5370	50
493	20241223	131700	921147190	5380	5380	5380	5380	0
494	20241223	131600	921147190	5380	5380	5380	5380	0
495	20241223	131500	921147190	5380	5380	5380	5380	1
496	20241223	131400	921141810	5380	5380	5380	5380	1
497	20241223	131300	921136430	5370	5370	5370	5370	1
498	20241223	131200	921131060	5380	5380	5380	5380	28
499	20241223	131100	920980420	5380	5380	5380	5380	0
500	20241223	131000	920980420	5380	5380	5380	5380	88
501	20241223	130900	920506980	5390	5390	5390	5390	0
502	20241223	130800	920506980	5390	5390	5390	5390	1
503	20241223	130700	920501590	5380	5380	5380	5380	0
504	20241223	130600	920501590	5380	5380	5380	5380	0
505	20241223	130500	920501590	5380	5390	5390	5380	117
506	20241223	130400	919872080	5390	5390	5390	5390	0
507	20241223	130300	919872080	5390	5390	5390	5390	0
508	20241223	130200	919872080	5390	5390	5390	5390	0
509	20241223	130100	919872080	5390	5390	5390	5390	62
510	20241223	130000	919537900	5390	5390	5390	5390	0
511	20241223	125900	919537900	5390	5380	5390	5380	101
512	20241223	125800	918994510	5390	5390	5390	5390	0
513	20241223	125700	918994510	5390	5390	5390	5390	0
514	20241223	125600	918994510	5390	5390	5390	5390	0
515	20241223	125500	918994510	5390	5390	5390	5390	11
516	20241223	125400	918935220	5390	5390	5390	5390	1
517	20241223	125300	918929830	5390	5390	5390	5390	0
518	20241223	125200	918929830	5390	5390	5390	5390	3
519	20241223	125100	918913660	5390	5390	5390	5390	1
520	20241223	125000	918908270	5380	5380	5380	5380	1
521	20241223	124900	918902890	5360	5360	5360	5360	3
522	20241223	124800	918886810	5390	5390	5390	5390	1
523	20241223	124700	918881420	5360	5360	5360	5360	1
524	20241223	124600	918876060	5360	5360	5360	5360	0
525	20241223	124500	918876060	5360	5360	5360	5360	45
526	20241223	124400	918634860	5360	5360	5360	5360	5
527	20241223	124300	918608060	5390	5390	5390	5390	2
528	20241223	124200	918597280	5390	5390	5390	5390	0
529	20241223	124100	918597280	5390	5390	5390	5390	5
530	20241223	124000	918570330	5400	5400	5400	5400	0
531	20241223	123900	918570330	5400	5400	5400	5400	0
532	20241223	123800	918570330	5400	5400	5400	5400	0
533	20241223	123700	918570330	5400	5400	5400	5400	0
534	20241223	123600	918570330	5400	5400	5400	5400	0
535	20241223	123500	918570330	5400	5400	5400	5400	0
536	20241223	123400	918570330	5400	5400	5400	5400	0
537	20241223	123300	918570330	5400	5400	5400	5400	0
538	20241223	123200	918570330	5400	5400	5400	5400	0
539	20241223	123100	918570330	5400	5360	5400	5340	468
540	20241223	123000	916063340	5360	5360	5360	5360	0
541	20241223	122900	916063340	5360	5360	5360	5360	1
542	20241223	122800	916057980	5400	5410	5410	5400	136
543	20241223	122700	915322290	5410	5410	5410	5410	0
544	20241223	122600	915322290	5410	5410	5410	5410	0
545	20241223	122500	915322290	5410	5420	5420	5410	74
546	20241223	122400	914921850	5430	5430	5430	5430	26
547	20241223	122300	914780670	5430	5430	5430	5430	0
548	20241223	122200	914780670	5430	5430	5430	5430	0
549	20241223	122100	914780670	5430	5430	5430	5430	0
550	20241223	122000	914780670	5430	5430	5430	5430	0
551	20241223	121900	914780670	5430	5430	5430	5430	7
552	20241223	121800	914742660	5440	5440	5440	5440	0
553	20241223	121700	914742660	5440	5450	5450	5440	257
554	20241223	121600	913342220	5450	5450	5450	5450	14
555	20241223	121500	913265920	5460	5460	5460	5460	0
556	20241223	121400	913265920	5460	5460	5460	5460	0
557	20241223	121300	913265920	5460	5460	5460	5460	10
558	20241223	121200	913211320	5460	5450	5460	5450	28
559	20241223	121100	913058610	5460	5460	5460	5460	0
560	20241223	121000	913058610	5460	5450	5460	5450	100
561	20241223	120900	912512810	5440	5440	5440	5440	3
562	20241223	120800	912496490	5440	5440	5440	5440	0
563	20241223	120700	912496490	5440	5440	5440	5440	6
564	20241223	120600	912463850	5440	5440	5440	5440	3
565	20241223	120500	912447530	5440	5440	5440	5440	5
566	20241223	120400	912420330	5430	5430	5430	5430	0
567	20241223	120300	912420330	5430	5430	5430	5430	0
568	20241223	120200	912420330	5430	5430	5430	5430	0
569	20241223	120100	912420330	5430	5430	5430	5430	0
570	20241223	120000	912420330	5430	5430	5430	5430	0
571	20241223	115900	912420330	5430	5430	5430	5430	70
572	20241223	115800	912040230	5430	5430	5430	5430	301
573	20241223	115700	910405800	5430	5430	5460	5430	20
574	20241223	115600	910296750	5440	5430	5440	5430	11
575	20241223	115500	910237010	5430	5430	5430	5430	0
576	20241223	115400	910237010	5430	5430	5430	5430	0
577	20241223	115300	910237010	5430	5430	5430	5430	1
578	20241223	115200	910231580	5440	5420	5440	5420	55
579	20241223	115100	909933460	5420	5420	5420	5420	0
580	20241223	115000	909933460	5420	5420	5420	5420	0
581	20241223	114900	909933460	5420	5420	5420	5420	0
582	20241223	114800	909933460	5420	5420	5420	5420	93
583	20241223	114700	909429400	5430	5430	5430	5430	7
584	20241223	114600	909391390	5420	5420	5420	5420	20
585	20241223	114500	909282990	5430	5440	5460	5430	653
586	20241223	114400	905736890	5440	5430	5440	5430	2
587	20241223	114300	905726020	5430	5430	5430	5430	0
588	20241223	114200	905726020	5430	5440	5440	5430	164
589	20241223	114100	904834500	5450	5450	5450	5450	1
590	20241223	114000	904829050	5450	5460	5460	5450	10
591	20241223	113900	904774480	5440	5430	5440	5430	48
592	20241223	113800	904513560	5430	5410	5430	5410	316
593	20241223	113700	902801050	5400	5400	5400	5400	20
594	20241223	113600	902693050	5430	5430	5430	5430	0
595	20241223	113500	902693050	5430	5430	5430	5430	0
596	20241223	113400	902693050	5430	5430	5430	5430	0
597	20241223	113300	902693050	5430	5430	5430	5430	0
598	20241223	113200	902693050	5430	5430	5430	5430	1
599	20241223	113100	902687620	5430	5430	5430	5430	0
600	20241223	113000	902687620	5430	5390	5430	5390	13
601	20241223	112900	902617110	5330	5330	5330	5330	0
602	20241223	112800	902617110	5330	5330	5330	5330	0
603	20241223	112700	902617110	5330	5330	5330	5330	0
604	20241223	112600	902617110	5330	5330	5330	5330	0
605	20241223	112500	902617110	5330	5330	5330	5330	0
606	20241223	112400	902617110	5330	5330	5330	5330	59
607	20241223	112300	902302640	5390	5460	5460	5300	1213
608	20241223	112200	895803490	5460	5460	5460	5460	0
609	20241223	112100	895803490	5460	5460	5460	5460	1
610	20241223	112000	895798030	5460	5460	5460	5460	100
611	20241223	111900	895252030	5460	5460	5460	5460	0
612	20241223	111800	895252030	5460	5460	5460	5460	0
613	20241223	111700	895252030	5460	5460	5460	5460	0
614	20241223	111600	895252030	5460	5460	5460	5460	0
615	20241223	111500	895252030	5460	5460	5460	5460	1
616	20241223	111400	895246570	5440	5440	5440	5440	22
617	20241223	111300	895126890	5440	5440	5440	5440	0
618	20241223	111200	895126890	5440	5440	5440	5440	0
619	20241223	111100	895126890	5440	5440	5440	5440	1
620	20241223	111000	895121450	5470	5470	5470	5470	0
621	20241223	110900	895121450	5470	5440	5470	5430	101
622	20241223	110800	894572780	5440	5440	5440	5440	0
623	20241223	110700	894572780	5440	5440	5440	5440	0
624	20241223	110600	894572780	5440	5440	5440	5440	0
625	20241223	110500	894572780	5440	5440	5440	5440	0
626	20241223	110400	894572780	5440	5440	5440	5440	228
627	20241223	110300	893332460	5440	5450	5450	5440	27
628	20241223	110200	893185410	5440	5440	5440	5440	0
629	20241223	110100	893185410	5440	5470	5470	5440	2
630	20241223	110000	893174500	5440	5480	5480	5430	321
631	20241223	105900	891427780	5480	5480	5480	5480	0
632	20241223	105800	891427780	5480	5480	5480	5480	13
633	20241223	105700	891356540	5490	5490	5490	5490	28
634	20241223	105600	891202820	5490	5490	5490	5490	5
635	20241223	105500	891175370	5490	5490	5490	5490	6
636	20241223	105400	891142430	5460	5460	5460	5460	0
637	20241223	105300	891142430	5460	5490	5490	5460	2
638	20241223	105200	891131480	5490	5490	5490	5490	7
639	20241223	105100	891093050	5440	5440	5440	5440	0
640	20241223	105000	891093050	5440	5440	5440	5440	0
641	20241223	104900	891093050	5440	5440	5440	5440	0
642	20241223	104800	891093050	5440	5440	5440	5440	0
643	20241223	104700	891093050	5440	5440	5440	5440	0
644	20241223	104600	891093050	5440	5440	5440	5440	9
645	20241223	104500	891044090	5450	5450	5450	5450	0
646	20241223	104400	891044090	5450	5450	5450	5450	0
647	20241223	104300	891044090	5450	5450	5450	5450	130
648	20241223	104200	890335590	5440	5450	5450	5440	19
649	20241223	104100	890232220	5450	5470	5500	5450	6
650	20241223	104000	890199330	5440	5470	5470	5440	100
651	20241223	103900	889654030	5470	5470	5470	5460	31
652	20241223	103800	889484720	5470	5470	5470	5470	3
653	20241223	103700	889468310	5480	5480	5480	5480	10
654	20241223	103600	889413510	5480	5490	5490	5480	30
655	20241223	103500	889248940	5490	5500	5500	5490	70
656	20241223	103400	888864460	5500	5510	5530	5500	20
657	20241223	103300	888754220	5500	5500	5500	5500	13
658	20241223	103200	888682720	5490	5490	5490	5490	63
659	20241223	103100	888336850	5490	5490	5490	5490	1
660	20241223	103000	888331360	5470	5470	5470	5470	0
661	20241223	102900	888331360	5470	5470	5470	5470	14
662	20241223	102800	888254780	5490	5490	5490	5490	0
663	20241223	102700	888254780	5490	5490	5490	5490	54
664	20241223	102600	887958320	5460	5460	5460	5460	0
665	20241223	102500	887958320	5460	5460	5460	5460	25
666	20241223	102400	887821820	5490	5490	5490	5490	0
667	20241223	102300	887821820	5490	5490	5490	5490	12
668	20241223	102200	887755940	5490	5490	5490	5490	0
669	20241223	102100	887755940	5490	5490	5490	5490	3
670	20241223	102000	887739470	5430	5430	5430	5430	0
671	20241223	101900	887739470	5430	5430	5430	5430	1
672	20241223	101800	887734040	5480	5500	5500	5430	663
673	20241223	101700	884118650	5510	5510	5510	5510	181
674	20241223	101600	883121340	5510	5510	5510	5510	50
675	20241223	101500	882845840	5490	5430	5670	5410	1499
676	20241223	101400	874576230	5430	5380	5430	5380	1826
677	20241223	101300	864720250	5390	5360	5390	5360	1113
678	20241223	101200	858732660	5330	5330	5330	5330	36
679	20241223	101100	858540780	5330	5340	5340	5330	200
680	20241223	101000	857474290	5360	5360	5360	5360	15
681	20241223	100900	857393890	5340	5340	5340	5340	0
682	20241223	100800	857393890	5340	5350	5350	5340	395
683	20241223	100700	855283930	5340	5340	5340	5340	0
684	20241223	100600	855283930	5340	5360	5360	5340	114
685	20241223	100500	854673290	5340	5350	5350	5340	13
686	20241223	100400	854603820	5350	5350	5350	5340	215
687	20241223	100300	853454660	5340	5350	5350	5340	125
688	20241223	100200	852786810	5350	5350	5350	5350	0
689	20241223	100100	852786810	5350	5350	5350	5350	1
690	20241223	100000	852781460	5340	5340	5340	5340	0
691	20241223	095900	852781460	5340	5350	5350	5340	2
692	20241223	095800	852770770	5350	5370	5370	5350	1063
693	20241223	095700	847082980	5380	5380	5390	5380	520
694	20241223	095600	844284880	5380	5400	5400	5380	679
695	20241223	095500	840628320	5400	5380	5400	5380	468
696	20241223	095400	838101490	5380	5380	5380	5380	156
697	20241223	095300	837262210	5340	5340	5340	5340	0
698	20241223	095200	837262210	5340	5340	5340	5340	5
699	20241223	095100	837235510	5330	5330	5330	5330	9
700	20241223	095000	837187540	5320	5320	5320	5320	0
701	20241223	094900	837187540	5320	5310	5320	5310	372
702	20241223	094800	835212210	5310	5330	5330	5310	259
703	20241223	094700	833835280	5330	5340	5340	5320	444
704	20241223	094600	831470650	5330	5340	5340	5320	246
705	20241223	094500	830158320	5320	5360	5360	5320	308
706	20241223	094400	828511270	5370	5440	5440	5370	1951
707	20241223	094300	817978980	5440	5470	5490	5440	107
708	20241223	094200	817396110	5470	5460	5490	5460	117
709	20241223	094100	816753940	5490	5490	5490	5490	0
710	20241223	094000	816753940	5490	5490	5490	5490	1
711	20241223	093900	816748450	5450	5480	5480	5450	290
712	20241223	093800	815163920	5460	5460	5460	5460	11
713	20241223	093700	815103860	5460	5460	5460	5460	100
714	20241223	093600	814557860	5460	5440	5480	5440	326
715	20241223	093500	812780000	5410	5410	5440	5400	719
716	20241223	093400	808895730	5410	5450	5450	5410	1438
717	20241223	093300	801065650	5460	5460	5460	5460	0
718	20241223	093200	801065650	5460	5460	5460	5460	270
719	20241223	093100	799591450	5480	5460	5480	5460	910
720	20241223	093000	794620750	5460	5480	5480	5460	1040
721	20241223	092900	788941920	5470	5470	5500	5470	804
722	20241223	092800	784542250	5470	5470	5500	5470	517
723	20241223	092700	781713990	5470	5500	5510	5470	546
724	20241223	092600	778720330	5500	5500	5500	5500	178
725	20241223	092500	777741330	5500	5500	5510	5500	968
726	20241223	092400	772417320	5500	5500	5500	5500	96
727	20241223	092300	771889320	5500	5500	5510	5500	2999
728	20241223	092200	755394570	5500	5500	5540	5500	1441
729	20241223	092100	747457300	5500	5610	5610	5500	8783
730	20241223	092000	698555280	5610	5650	5700	5610	4189
731	20241223	091900	674878940	5670	5670	5670	5650	210
732	20241223	091800	673688790	5700	5700	5740	5690	507
733	20241223	091700	670791380	5700	5690	5700	5650	374
734	20241223	091600	668662460	5650	5610	5700	5610	1780
735	20241223	091500	658592160	5590	5560	5610	5560	557
736	20241223	091400	655486080	5560	5570	5610	5560	754
737	20241223	091300	651283770	5570	5550	5600	5550	395
738	20241223	091200	649081320	5550	5580	5610	5550	3054
739	20241223	091100	632095210	5580	5670	5700	5580	4594
740	20241223	091000	606289510	5740	5710	5750	5640	808
741	20241223	090900	601700950	5700	5720	5780	5600	8549
742	20241223	090800	553408010	5720	5860	5860	5720	1464
743	20241223	090700	544989070	5730	5740	5870	5660	7307
744	20241223	090600	503005800	5740	5960	6030	5740	14638
745	20241223	090500	417043740	6030	5910	6050	5810	7547
746	20241223	090400	371882240	5920	5770	6040	5560	19314
747	20241223	090300	261420590	5780	6060	6300	5600	32170
748	20241223	090200	66355470	6060	6060	6060	6060	0
749	20241223	090100	66355470	6060	5650	6060	5630	6643
750	20241223	090000	27599330	5620	5510	5710	5510	4978