KissMeData/362320/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212900	294736750	5290	5290	5290	5290	1113
3	20241223	212800	294736750	5290	5290	5290	5290	0
4	20241223	212700	294736750	5290	5290	5290	5290	0
5	20241223	212600	294736750	5290	5290	5290	5290	0
6	20241223	212500	294736750	5290	5290	5290	5290	0
7	20241223	212400	294736750	5290	5290	5290	5290	0
8	20241223	212300	294736750	5290	5290	5290	5290	0
9	20241223	212200	294736750	5290	5290	5290	5290	0
10	20241223	212100	294736750	5290	5290	5290	5290	0
11	20241223	212000	294736750	5290	5290	5290	5290	0
12	20241223	211900	294736750	5290	5290	5290	5290	0
13	20241223	211800	294736750	5290	5290	5290	5290	0
14	20241223	211700	294736750	5290	5290	5290	5290	0
15	20241223	211600	294736750	5290	5290	5290	5290	0
16	20241223	211500	294736750	5290	5290	5290	5290	0
17	20241223	211400	294736750	5290	5290	5290	5290	0
18	20241223	211300	294736750	5290	5290	5290	5290	0
19	20241223	211200	294736750	5290	5290	5290	5290	0
20	20241223	211100	294736750	5290	5290	5290	5290	0
21	20241223	211000	294736750	5290	5290	5290	5290	0
22	20241223	210900	294736750	5290	5290	5290	5290	0
23	20241223	210800	294736750	5290	5290	5290	5290	0
24	20241223	210700	294736750	5290	5290	5290	5290	0
25	20241223	210600	294736750	5290	5290	5290	5290	0
26	20241223	210500	294736750	5290	5290	5290	5290	0
27	20241223	210400	294736750	5290	5290	5290	5290	0
28	20241223	210300	294736750	5290	5290	5290	5290	0
29	20241223	210200	294736750	5290	5290	5290	5290	0
30	20241223	210100	294736750	5290	5290	5290	5290	0
31	20241223	210000	294736750	5290	5290	5290	5290	0
32	20241223	205900	294736750	5290	5290	5290	5290	1113
33	20241223	205800	294736750	5290	5290	5290	5290	0
34	20241223	205700	294736750	5290	5290	5290	5290	0
35	20241223	205600	294736750	5290	5290	5290	5290	0
36	20241223	205500	294736750	5290	5290	5290	5290	0
37	20241223	205400	294736750	5290	5290	5290	5290	0
38	20241223	205300	294736750	5290	5290	5290	5290	0
39	20241223	205200	294736750	5290	5290	5290	5290	0
40	20241223	205100	294736750	5290	5290	5290	5290	0
41	20241223	205000	294736750	5290	5290	5290	5290	0
42	20241223	204900	294736750	5290	5290	5290	5290	0
43	20241223	204800	294736750	5290	5290	5290	5290	0
44	20241223	204700	294736750	5290	5290	5290	5290	0
45	20241223	204600	294736750	5290	5290	5290	5290	0
46	20241223	204500	294736750	5290	5290	5290	5290	0
47	20241223	204400	294736750	5290	5290	5290	5290	0
48	20241223	204300	294736750	5290	5290	5290	5290	0
49	20241223	204200	294736750	5290	5290	5290	5290	0
50	20241223	204100	294736750	5290	5290	5290	5290	0
51	20241223	204000	294736750	5290	5290	5290	5290	0
52	20241223	203900	294736750	5290	5290	5290	5290	0
53	20241223	203800	294736750	5290	5290	5290	5290	0
54	20241223	203700	294736750	5290	5290	5290	5290	0
55	20241223	203600	294736750	5290	5290	5290	5290	0
56	20241223	203500	294736750	5290	5290	5290	5290	0
57	20241223	203400	294736750	5290	5290	5290	5290	0
58	20241223	203300	294736750	5290	5290	5290	5290	0
59	20241223	203200	294736750	5290	5290	5290	5290	0
60	20241223	203100	294736750	5290	5290	5290	5290	0
61	20241223	203000	294736750	5290	5290	5290	5290	0
62	20241223	202900	294736750	5290	5290	5290	5290	1113
63	20241223	202800	294736750	5290	5290	5290	5290	0
64	20241223	202700	294736750	5290	5290	5290	5290	0
65	20241223	202600	294736750	5290	5290	5290	5290	0
66	20241223	202500	294736750	5290	5290	5290	5290	0
67	20241223	202400	294736750	5290	5290	5290	5290	0
68	20241223	202300	294736750	5290	5290	5290	5290	0
69	20241223	202200	294736750	5290	5290	5290	5290	0
70	20241223	202100	294736750	5290	5290	5290	5290	0
71	20241223	202000	294736750	5290	5290	5290	5290	0
72	20241223	201900	294736750	5290	5290	5290	5290	0
73	20241223	201800	294736750	5290	5290	5290	5290	0
74	20241223	201700	294736750	5290	5290	5290	5290	0
75	20241223	201600	294736750	5290	5290	5290	5290	0
76	20241223	201500	294736750	5290	5290	5290	5290	0
77	20241223	201400	294736750	5290	5290	5290	5290	0
78	20241223	201300	294736750	5290	5290	5290	5290	0
79	20241223	201200	294736750	5290	5290	5290	5290	0
80	20241223	201100	294736750	5290	5290	5290	5290	0
81	20241223	201000	294736750	5290	5290	5290	5290	0
82	20241223	200900	294736750	5290	5290	5290	5290	0
83	20241223	200800	294736750	5290	5290	5290	5290	0
84	20241223	200700	294736750	5290	5290	5290	5290	0
85	20241223	200600	294736750	5290	5290	5290	5290	0
86	20241223	200500	294736750	5290	5290	5290	5290	0
87	20241223	200400	294736750	5290	5290	5290	5290	0
88	20241223	200300	294736750	5290	5290	5290	5290	0
89	20241223	200200	294736750	5290	5290	5290	5290	0
90	20241223	200100	294736750	5290	5290	5290	5290	0
91	20241223	200000	294736750	5290	5290	5290	5290	0
92	20241223	195900	294736750	5290	5290	5290	5290	1113
93	20241223	195800	294736750	5290	5290	5290	5290	0
94	20241223	195700	294736750	5290	5290	5290	5290	0
95	20241223	195600	294736750	5290	5290	5290	5290	0
96	20241223	195500	294736750	5290	5290	5290	5290	0
97	20241223	195400	294736750	5290	5290	5290	5290	0
98	20241223	195300	294736750	5290	5290	5290	5290	0
99	20241223	195200	294736750	5290	5290	5290	5290	0
100	20241223	195100	294736750	5290	5290	5290	5290	0
101	20241223	195000	294736750	5290	5290	5290	5290	0
102	20241223	194900	294736750	5290	5290	5290	5290	0
103	20241223	194800	294736750	5290	5290	5290	5290	0
104	20241223	194700	294736750	5290	5290	5290	5290	0
105	20241223	194600	294736750	5290	5290	5290	5290	0
106	20241223	194500	294736750	5290	5290	5290	5290	0
107	20241223	194400	294736750	5290	5290	5290	5290	0
108	20241223	194300	294736750	5290	5290	5290	5290	0
109	20241223	194200	294736750	5290	5290	5290	5290	0
110	20241223	194100	294736750	5290	5290	5290	5290	0
111	20241223	194000	294736750	5290	5290	5290	5290	0
112	20241223	193900	294736750	5290	5290	5290	5290	0
113	20241223	193800	294736750	5290	5290	5290	5290	0
114	20241223	193700	294736750	5290	5290	5290	5290	0
115	20241223	193600	294736750	5290	5290	5290	5290	0
116	20241223	193500	294736750	5290	5290	5290	5290	0
117	20241223	193400	294736750	5290	5290	5290	5290	0
118	20241223	193300	294736750	5290	5290	5290	5290	0
119	20241223	193200	294736750	5290	5290	5290	5290	0
120	20241223	193100	294736750	5290	5290	5290	5290	0
121	20241223	193000	294736750	5290	5290	5290	5290	0
122	20241223	192900	294736750	5290	5290	5290	5290	1113
123	20241223	192800	294736750	5290	5290	5290	5290	0
124	20241223	192700	294736750	5290	5290	5290	5290	0
125	20241223	192600	294736750	5290	5290	5290	5290	0
126	20241223	192500	294736750	5290	5290	5290	5290	0
127	20241223	192400	294736750	5290	5290	5290	5290	0
128	20241223	192300	294736750	5290	5290	5290	5290	0
129	20241223	192200	294736750	5290	5290	5290	5290	0
130	20241223	192100	294736750	5290	5290	5290	5290	0
131	20241223	192000	294736750	5290	5290	5290	5290	0
132	20241223	191900	294736750	5290	5290	5290	5290	0
133	20241223	191800	294736750	5290	5290	5290	5290	0
134	20241223	191700	294736750	5290	5290	5290	5290	0
135	20241223	191600	294736750	5290	5290	5290	5290	0
136	20241223	191500	294736750	5290	5290	5290	5290	0
137	20241223	191400	294736750	5290	5290	5290	5290	0
138	20241223	191300	294736750	5290	5290	5290	5290	0
139	20241223	191200	294736750	5290	5290	5290	5290	0
140	20241223	191100	294736750	5290	5290	5290	5290	0
141	20241223	191000	294736750	5290	5290	5290	5290	0
142	20241223	190900	294736750	5290	5290	5290	5290	0
143	20241223	190800	294736750	5290	5290	5290	5290	0
144	20241223	190700	294736750	5290	5290	5290	5290	0
145	20241223	190600	294736750	5290	5290	5290	5290	0
146	20241223	190500	294736750	5290	5290	5290	5290	0
147	20241223	190400	294736750	5290	5290	5290	5290	0
148	20241223	190300	294736750	5290	5290	5290	5290	0
149	20241223	190200	294736750	5290	5290	5290	5290	0
150	20241223	190100	294736750	5290	5290	5290	5290	0
151	20241223	190000	294736750	5290	5290	5290	5290	0
152	20241223	185900	294736750	5290	5290	5290	5290	1113
153	20241223	185800	294736750	5290	5290	5290	5290	0
154	20241223	185700	294736750	5290	5290	5290	5290	0
155	20241223	185600	294736750	5290	5290	5290	5290	0
156	20241223	185500	294736750	5290	5290	5290	5290	0
157	20241223	185400	294736750	5290	5290	5290	5290	0
158	20241223	185300	294736750	5290	5290	5290	5290	0
159	20241223	185200	294736750	5290	5290	5290	5290	0
160	20241223	185100	294736750	5290	5290	5290	5290	0
161	20241223	185000	294736750	5290	5290	5290	5290	0
162	20241223	184900	294736750	5290	5290	5290	5290	0
163	20241223	184800	294736750	5290	5290	5290	5290	0
164	20241223	184700	294736750	5290	5290	5290	5290	0
165	20241223	184600	294736750	5290	5290	5290	5290	0
166	20241223	184500	294736750	5290	5290	5290	5290	0
167	20241223	184400	294736750	5290	5290	5290	5290	0
168	20241223	184300	294736750	5290	5290	5290	5290	0
169	20241223	184200	294736750	5290	5290	5290	5290	0
170	20241223	184100	294736750	5290	5290	5290	5290	0
171	20241223	184000	294736750	5290	5290	5290	5290	0
172	20241223	183900	294736750	5290	5290	5290	5290	0
173	20241223	183800	294736750	5290	5290	5290	5290	0
174	20241223	183700	294736750	5290	5290	5290	5290	0
175	20241223	183600	294736750	5290	5290	5290	5290	0
176	20241223	183500	294736750	5290	5290	5290	5290	0
177	20241223	183400	294736750	5290	5290	5290	5290	0
178	20241223	183300	294736750	5290	5290	5290	5290	0
179	20241223	183200	294736750	5290	5290	5290	5290	0
180	20241223	183100	294736750	5290	5290	5290	5290	0
181	20241223	183000	294736750	5290	5290	5290	5290	0
182	20241223	182900	294736750	5290	5290	5290	5290	1113
183	20241223	182800	294736750	5290	5290	5290	5290	0
184	20241223	182700	294736750	5290	5290	5290	5290	0
185	20241223	182600	294736750	5290	5290	5290	5290	0
186	20241223	182500	294736750	5290	5290	5290	5290	0
187	20241223	182400	294736750	5290	5290	5290	5290	0
188	20241223	182300	294736750	5290	5290	5290	5290	0
189	20241223	182200	294736750	5290	5290	5290	5290	0
190	20241223	182100	294736750	5290	5290	5290	5290	0
191	20241223	182000	294736750	5290	5290	5290	5290	0
192	20241223	181900	294736750	5290	5290	5290	5290	0
193	20241223	181800	294736750	5290	5290	5290	5290	0
194	20241223	181700	294736750	5290	5290	5290	5290	0
195	20241223	181600	294736750	5290	5290	5290	5290	0
196	20241223	181500	294736750	5290	5290	5290	5290	0
197	20241223	181400	294736750	5290	5290	5290	5290	0
198	20241223	181300	294736750	5290	5290	5290	5290	0
199	20241223	181200	294736750	5290	5290	5290	5290	0
200	20241223	181100	294736750	5290	5290	5290	5290	0
201	20241223	181000	294736750	5290	5290	5290	5290	0
202	20241223	180900	294736750	5290	5290	5290	5290	0
203	20241223	180800	294736750	5290	5290	5290	5290	0
204	20241223	180700	294736750	5290	5290	5290	5290	0
205	20241223	180600	294736750	5290	5290	5290	5290	0
206	20241223	180500	294736750	5290	5290	5290	5290	0
207	20241223	180400	294736750	5290	5290	5290	5290	0
208	20241223	180300	294736750	5290	5290	5290	5290	0
209	20241223	180200	294736750	5290	5290	5290	5290	0
210	20241223	180100	294736750	5290	5290	5290	5290	0
211	20241223	180000	294736750	5290	5290	5290	5290	0
212	20241223	175900	294736750	5290	5290	5290	5290	1113
213	20241223	175800	294736750	5290	5290	5290	5290	0
214	20241223	175700	294736750	5290	5290	5290	5290	0
215	20241223	175600	294736750	5290	5290	5290	5290	0
216	20241223	175500	294736750	5290	5290	5290	5290	0
217	20241223	175400	294736750	5290	5290	5290	5290	0
218	20241223	175300	294736750	5290	5290	5290	5290	0
219	20241223	175200	294736750	5290	5290	5290	5290	0
220	20241223	175100	294736750	5290	5290	5290	5290	0
221	20241223	175000	294736750	5290	5290	5290	5290	0
222	20241223	174900	294736750	5290	5290	5290	5290	0
223	20241223	174800	294736750	5290	5290	5290	5290	0
224	20241223	174700	294736750	5290	5290	5290	5290	0
225	20241223	174600	294736750	5290	5290	5290	5290	0
226	20241223	174500	294736750	5290	5290	5290	5290	0
227	20241223	174400	294736750	5290	5290	5290	5290	0
228	20241223	174300	294736750	5290	5290	5290	5290	0
229	20241223	174200	294736750	5290	5290	5290	5290	0
230	20241223	174100	294736750	5290	5290	5290	5290	0
231	20241223	174000	294736750	5290	5290	5290	5290	0
232	20241223	173900	294736750	5290	5290	5290	5290	0
233	20241223	173800	294736750	5290	5290	5290	5290	0
234	20241223	173700	294736750	5290	5290	5290	5290	0
235	20241223	173600	294736750	5290	5290	5290	5290	0
236	20241223	173500	294736750	5290	5290	5290	5290	0
237	20241223	173400	294736750	5290	5290	5290	5290	0
238	20241223	173300	294736750	5290	5290	5290	5290	0
239	20241223	173200	294736750	5290	5290	5290	5290	0
240	20241223	173100	294736750	5290	5290	5290	5290	0
241	20241223	173000	294736750	5290	5290	5290	5290	0
242	20241223	172900	294736750	5290	5290	5290	5290	1113
243	20241223	172800	294736750	5290	5290	5290	5290	0
244	20241223	172700	294736750	5290	5290	5290	5290	0
245	20241223	172600	294736750	5290	5290	5290	5290	0
246	20241223	172500	294736750	5290	5290	5290	5290	0
247	20241223	172400	294736750	5290	5290	5290	5290	0
248	20241223	172300	294736750	5290	5290	5290	5290	0
249	20241223	172200	294736750	5290	5290	5290	5290	0
250	20241223	172100	294736750	5290	5290	5290	5290	0
251	20241223	172000	294736750	5290	5290	5290	5290	0
252	20241223	171900	294736750	5290	5290	5290	5290	0
253	20241223	171800	294736750	5290	5290	5290	5290	0
254	20241223	171700	294736750	5290	5290	5290	5290	0
255	20241223	171600	294736750	5290	5290	5290	5290	0
256	20241223	171500	294736750	5290	5290	5290	5290	0
257	20241223	171400	294736750	5290	5290	5290	5290	0
258	20241223	171300	294736750	5290	5290	5290	5290	0
259	20241223	171200	294736750	5290	5290	5290	5290	0
260	20241223	171100	294736750	5290	5290	5290	5290	0
261	20241223	171000	294736750	5290	5290	5290	5290	0
262	20241223	170900	294736750	5290	5290	5290	5290	0
263	20241223	170800	294736750	5290	5290	5290	5290	0
264	20241223	170700	294736750	5290	5290	5290	5290	0
265	20241223	170600	294736750	5290	5290	5290	5290	0
266	20241223	170500	294736750	5290	5290	5290	5290	0
267	20241223	170400	294736750	5290	5290	5290	5290	0
268	20241223	170300	294736750	5290	5290	5290	5290	0
269	20241223	170200	294736750	5290	5290	5290	5290	0
270	20241223	170100	294736750	5290	5290	5290	5290	0
271	20241223	170000	294736750	5290	5290	5290	5290	0
272	20241223	165900	294736750	5290	5290	5290	5290	1113
273	20241223	165800	294736750	5290	5290	5290	5290	0
274	20241223	165700	294736750	5290	5290	5290	5290	0
275	20241223	165600	294736750	5290	5290	5290	5290	0
276	20241223	165500	294736750	5290	5290	5290	5290	0
277	20241223	165400	294736750	5290	5290	5290	5290	0
278	20241223	165300	294736750	5290	5290	5290	5290	0
279	20241223	165200	294736750	5290	5290	5290	5290	0
280	20241223	165100	294736750	5290	5290	5290	5290	0
281	20241223	165000	294736750	5290	5290	5290	5290	0
282	20241223	164900	294736750	5290	5290	5290	5290	0
283	20241223	164800	294736750	5290	5290	5290	5290	0
284	20241223	164700	294736750	5290	5290	5290	5290	0
285	20241223	164600	294736750	5290	5290	5290	5290	0
286	20241223	164500	294736750	5290	5290	5290	5290	0
287	20241223	164400	294736750	5290	5290	5290	5290	0
288	20241223	164300	294736750	5290	5290	5290	5290	0
289	20241223	164200	294736750	5290	5290	5290	5290	0
290	20241223	164100	294736750	5290	5290	5290	5290	0
291	20241223	164000	294736750	5290	5290	5290	5290	0
292	20241223	163900	294736750	5290	5290	5290	5290	0
293	20241223	163800	294736750	5290	5290	5290	5290	0
294	20241223	163700	294736750	5290	5290	5290	5290	0
295	20241223	163600	294736750	5290	5290	5290	5290	0
296	20241223	163500	294736750	5290	5290	5290	5290	0
297	20241223	163400	294736750	5290	5290	5290	5290	0
298	20241223	163300	294736750	5290	5290	5290	5290	0
299	20241223	163200	294736750	5290	5290	5290	5290	0
300	20241223	163100	294736750	5290	5290	5290	5290	0
301	20241223	163000	294736750	5290	5290	5290	5290	0
302	20241223	162900	294736750	5290	5290	5290	5290	1113
303	20241223	162800	294736750	5290	5290	5290	5290	0
304	20241223	162700	294736750	5290	5290	5290	5290	0
305	20241223	162600	294736750	5290	5290	5290	5290	0
306	20241223	162500	294736750	5290	5290	5290	5290	0
307	20241223	162400	294736750	5290	5290	5290	5290	0
308	20241223	162300	294736750	5290	5290	5290	5290	0
309	20241223	162200	294736750	5290	5290	5290	5290	0
310	20241223	162100	294736750	5290	5290	5290	5290	0
311	20241223	162000	294736750	5290	5290	5290	5290	0
312	20241223	161900	294736750	5290	5290	5290	5290	0
313	20241223	161800	294736750	5290	5290	5290	5290	0
314	20241223	161700	294736750	5290	5290	5290	5290	0
315	20241223	161600	294736750	5290	5290	5290	5290	0
316	20241223	161500	294736750	5290	5290	5290	5290	0
317	20241223	161400	294736750	5290	5290	5290	5290	0
318	20241223	161300	294736750	5290	5290	5290	5290	0
319	20241223	161200	294736750	5290	5290	5290	5290	0
320	20241223	161100	294736750	5290	5290	5290	5290	0
321	20241223	161000	294736750	5290	5290	5290	5290	0
322	20241223	160900	294736750	5290	5290	5290	5290	0
323	20241223	160800	294736750	5290	5290	5290	5290	0
324	20241223	160700	294736750	5290	5290	5290	5290	0
325	20241223	160600	294736750	5290	5290	5290	5290	0
326	20241223	160500	294736750	5290	5290	5290	5290	0
327	20241223	160400	294736750	5290	5290	5290	5290	0
328	20241223	160300	294736750	5290	5290	5290	5290	0
329	20241223	160200	294736750	5290	5290	5290	5290	0
330	20241223	160100	294736750	5290	5290	5290	5290	0
331	20241223	160000	294736750	5290	5290	5290	5290	0
332	20241223	155900	294736750	5290	5290	5290	5290	1113
333	20241223	155800	294736750	5290	5290	5290	5290	0
334	20241223	155700	294736750	5290	5290	5290	5290	0
335	20241223	155600	294736750	5290	5290	5290	5290	0
336	20241223	155500	294736750	5290	5290	5290	5290	0
337	20241223	155400	294736750	5290	5290	5290	5290	0
338	20241223	155300	294736750	5290	5290	5290	5290	0
339	20241223	155200	294736750	5290	5290	5290	5290	0
340	20241223	155100	294736750	5290	5290	5290	5290	0
341	20241223	155000	294736750	5290	5290	5290	5290	0
342	20241223	154900	294736750	5290	5290	5290	5290	0
343	20241223	154800	294736750	5290	5290	5290	5290	0
344	20241223	154700	294736750	5290	5290	5290	5290	0
345	20241223	154600	294736750	5290	5290	5290	5290	0
346	20241223	154500	294736750	5290	5290	5290	5290	0
347	20241223	154400	294736750	5290	5290	5290	5290	0
348	20241223	154300	294736750	5290	5290	5290	5290	0
349	20241223	154200	294736750	5290	5290	5290	5290	0
350	20241223	154100	294736750	5290	5290	5290	5290	0
351	20241223	154000	294736750	5290	5290	5290	5290	0
352	20241223	153900	294736750	5290	5290	5290	5290	0
353	20241223	153800	294736750	5290	5290	5290	5290	0
354	20241223	153700	294736750	5290	5290	5290	5290	0
355	20241223	153600	294736750	5290	5290	5290	5290	0
356	20241223	153500	294736750	5290	5290	5290	5290	0
357	20241223	153400	294736750	5290	5290	5290	5290	0
358	20241223	153300	294736750	5290	5290	5290	5290	0
359	20241223	153200	294736750	5290	5290	5290	5290	0
360	20241223	153100	294736750	5290	5290	5290	5290	0
361	20241223	153000	294736750	5290	5290	5290	5290	1113
362	20241223	152900	288848980	5280	5280	5280	5280	0
363	20241223	152800	288848980	5280	5280	5280	5280	0
364	20241223	152700	288848980	5280	5280	5280	5280	0
365	20241223	152600	288848980	5280	5280	5280	5280	0
366	20241223	152500	288848980	5280	5280	5280	5280	0
367	20241223	152400	288848980	5280	5280	5280	5280	0
368	20241223	152300	288848980	5280	5280	5280	5280	0
369	20241223	152200	288848980	5280	5280	5280	5280	0
370	20241223	152100	288848980	5280	5280	5280	5280	0
371	20241223	152000	288848980	5280	5280	5280	5280	0
372	20241223	151900	288848980	5280	5290	5290	5280	104
373	20241223	151800	288298860	5290	5290	5290	5280	84
374	20241223	151700	287854510	5290	5280	5290	5280	28
375	20241223	151600	287706400	5290	5290	5290	5290	165
376	20241223	151500	286833550	5290	5290	5290	5280	421
377	20241223	151400	284606470	5290	5290	5300	5290	181
378	20241223	151300	283647190	5300	5290	5300	5290	2
379	20241223	151200	283636600	5290	5290	5290	5290	0
380	20241223	151100	283636600	5290	5290	5290	5290	1
381	20241223	151000	283631310	5300	5300	5300	5290	3
382	20241223	150900	283615420	5300	5300	5300	5300	0
383	20241223	150800	283615420	5300	5280	5300	5280	2
384	20241223	150700	283604840	5280	5280	5280	5280	1
385	20241223	150600	283599560	5300	5280	5300	5280	189
386	20241223	150500	282599060	5280	5280	5280	5280	311
387	20241223	150400	280956980	5310	5310	5310	5310	0
388	20241223	150300	280956980	5310	5290	5310	5290	230
389	20241223	150200	279736890	5290	5280	5290	5280	361
390	20241223	150100	277827210	5290	5280	5290	5280	2
391	20241223	150000	277816640	5290	5290	5290	5290	0
392	20241223	145900	277816640	5290	5290	5290	5290	550
393	20241223	145800	274907140	5290	5290	5290	5290	1
394	20241223	145700	274901850	5300	5300	5300	5300	4
395	20241223	145600	274880650	5290	5290	5290	5290	1
396	20241223	145500	274875360	5300	5290	5300	5290	78
397	20241223	145400	274462240	5300	5300	5300	5300	0
398	20241223	145300	274462240	5300	5290	5300	5290	333
399	20241223	145200	272699650	5310	5300	5310	5300	530
400	20241223	145100	269885400	5300	5300	5310	5300	1295
401	20241223	145000	263014430	5290	5310	5310	5290	463
402	20241223	144900	260556080	5310	5310	5310	5310	142
403	20241223	144800	259802060	5310	5310	5310	5300	72
404	20241223	144700	259419760	5300	5300	5300	5300	3
405	20241223	144600	259403860	5300	5300	5300	5300	140
406	20241223	144500	258661860	5300	5300	5300	5300	38
407	20241223	144400	258460460	5310	5310	5310	5310	111
408	20241223	144300	257871050	5300	5300	5300	5300	35
409	20241223	144200	257685550	5300	5300	5300	5300	12
410	20241223	144100	257621950	5300	5300	5300	5300	1
411	20241223	144000	257616650	5310	5310	5310	5310	115
412	20241223	143900	257006000	5300	5300	5300	5300	17
413	20241223	143800	256915900	5300	5300	5300	5300	0
414	20241223	143700	256915900	5300	5310	5310	5300	304
415	20241223	143600	255301700	5300	5290	5300	5290	111
416	20241223	143500	254713410	5300	5300	5300	5300	100
417	20241223	143400	254183410	5300	5290	5300	5290	2
418	20241223	143300	254172820	5300	5300	5300	5300	1
419	20241223	143200	254167520	5290	5290	5290	5290	1
420	20241223	143100	254162230	5290	5290	5290	5290	0
421	20241223	143000	254162230	5290	5290	5290	5290	1
422	20241223	142900	254156940	5300	5300	5300	5300	192
423	20241223	142800	253139340	5290	5300	5300	5290	2
424	20241223	142700	253128750	5300	5300	5300	5300	300
425	20241223	142600	251538750	5300	5300	5300	5300	297
426	20241223	142500	249964650	5310	5310	5310	5310	100
427	20241223	142400	249433650	5310	5310	5310	5310	19
428	20241223	142300	249332760	5300	5300	5300	5300	12
429	20241223	142200	249269160	5300	5300	5300	5300	182
430	20241223	142100	248304560	5300	5310	5310	5300	910
431	20241223	142000	243480560	5310	5310	5310	5310	0
432	20241223	141900	243480560	5310	5310	5310	5310	172
433	20241223	141800	242567240	5310	5310	5310	5310	2200
434	20241223	141700	230885240	5300	5300	5300	5300	0
435	20241223	141600	230885240	5300	5300	5300	5300	0
436	20241223	141500	230885240	5300	5300	5300	5300	270
437	20241223	141400	229454240	5300	5300	5300	5300	819
438	20241223	141300	225113540	5300	5290	5300	5290	583
439	20241223	141200	222023650	5300	5300	5300	5300	388
440	20241223	141100	219967250	5300	5300	5300	5300	1
441	20241223	141000	219961950	5300	5300	5300	5300	28
442	20241223	140900	219813550	5300	5300	5300	5300	1
443	20241223	140800	219808250	5300	5300	5300	5300	0
444	20241223	140700	219808250	5300	5300	5300	5300	1
445	20241223	140600	219802950	5310	5310	5310	5310	100
446	20241223	140500	219271950	5310	5300	5310	5300	123
447	20241223	140400	218618830	5310	5310	5310	5310	356
448	20241223	140300	216728470	5290	5290	5290	5290	1
449	20241223	140200	216723180	5290	5290	5290	5290	0
450	20241223	140100	216723180	5290	5290	5290	5290	0
451	20241223	140000	216723180	5290	5290	5290	5290	2
452	20241223	135900	216712600	5300	5300	5300	5300	19
453	20241223	135800	216611900	5290	5290	5290	5290	0
454	20241223	135700	216611900	5290	5290	5290	5290	320
455	20241223	135600	214919100	5290	5290	5290	5290	2
456	20241223	135500	214908520	5280	5280	5280	5280	0
457	20241223	135400	214908520	5280	5280	5280	5280	0
458	20241223	135300	214908520	5280	5280	5280	5280	0
459	20241223	135200	214908520	5280	5300	5300	5280	279
460	20241223	135100	213433400	5300	5300	5300	5300	0
461	20241223	135000	213433400	5300	5310	5310	5300	153
462	20241223	134900	212621500	5310	5310	5310	5310	0
463	20241223	134800	212621500	5310	5310	5310	5310	102
464	20241223	134700	212079880	5310	5310	5310	5310	0
465	20241223	134600	212079880	5310	5310	5310	5310	6
466	20241223	134500	212048020	5310	5310	5310	5310	94
467	20241223	134400	211548880	5310	5310	5310	5310	0
468	20241223	134300	211548880	5310	5310	5310	5310	141
469	20241223	134200	210800170	5280	5280	5280	5280	1
470	20241223	134100	210794890	5280	5280	5280	5280	0
471	20241223	134000	210794890	5280	5310	5310	5280	2
472	20241223	133900	210784300	5280	5280	5280	5280	0
473	20241223	133800	210784300	5280	5290	5310	5280	144
474	20241223	133700	210023530	5280	5280	5280	5280	0
475	20241223	133600	210023530	5280	5280	5280	5280	0
476	20241223	133500	210023530	5280	5290	5290	5280	3954
477	20241223	133400	189145410	5310	5310	5310	5280	106
478	20241223	133300	188582580	5280	5280	5280	5280	0
479	20241223	133200	188582580	5280	5310	5310	5280	177
480	20241223	133100	187642740	5310	5310	5310	5310	100
481	20241223	133000	187111740	5310	5310	5310	5310	0
482	20241223	132900	187111740	5310	5300	5310	5300	194
483	20241223	132800	186081750	5290	5290	5290	5280	21
484	20241223	132700	185970850	5280	5280	5280	5280	0
485	20241223	132600	185970850	5280	5300	5300	5280	136
486	20241223	132500	185250090	5300	5300	5300	5300	100
487	20241223	132400	184720090	5300	5300	5300	5300	0
488	20241223	132300	184720090	5300	5300	5300	5300	100
489	20241223	132200	184190090	5300	5300	5300	5300	0
490	20241223	132100	184190090	5300	5300	5300	5300	100
491	20241223	132000	183660090	5300	5300	5300	5300	0
492	20241223	131900	183660090	5300	5300	5300	5300	241
493	20241223	131800	182382790	5300	5300	5300	5300	101
494	20241223	131700	181847490	5300	5310	5310	5300	120
495	20241223	131600	181210490	5310	5310	5310	5310	0
496	20241223	131500	181210490	5310	5300	5310	5300	101
497	20241223	131400	180674190	5300	5300	5300	5300	1
498	20241223	131300	180668890	5310	5310	5310	5310	0
499	20241223	131200	180668890	5310	5310	5320	5310	866
500	20241223	131100	176068990	5310	5310	5310	5310	0
501	20241223	131000	176068990	5310	5310	5310	5310	2
502	20241223	130900	176058370	5310	5310	5310	5310	0
503	20241223	130800	176058370	5310	5320	5320	5310	5
504	20241223	130700	176031780	5320	5320	5320	5320	144
505	20241223	130600	175265700	5310	5310	5310	5310	1
506	20241223	130500	175260390	5310	5310	5310	5310	28
507	20241223	130400	175111710	5320	5320	5320	5320	100
508	20241223	130300	174579710	5320	5320	5320	5320	0
509	20241223	130200	174579710	5320	5320	5320	5310	428
510	20241223	130100	172302760	5320	5320	5320	5320	1
511	20241223	130000	172297440	5320	5320	5320	5320	100
512	20241223	125900	171765440	5320	5320	5320	5320	187
513	20241223	125800	170770600	5310	5310	5310	5310	2
514	20241223	125700	170759980	5280	5280	5280	5280	1
515	20241223	125600	170754700	5320	5320	5320	5320	100
516	20241223	125500	170222700	5320	5320	5320	5320	87
517	20241223	125400	169759860	5280	5280	5280	5280	30
518	20241223	125300	169601460	5270	5300	5300	5270	1000
519	20241223	125200	164320390	5310	5320	5320	5310	371
520	20241223	125100	162349380	5320	5320	5320	5320	234
521	20241223	125000	161104500	5320	5310	5320	5310	102
522	20241223	124900	160561870	5310	5310	5310	5310	0
523	20241223	124800	160561870	5310	5310	5310	5310	0
524	20241223	124700	160561870	5310	5310	5310	5310	1
525	20241223	124600	160556560	5310	5310	5310	5310	0
526	20241223	124500	160556560	5310	5310	5310	5310	0
527	20241223	124400	160556560	5310	5310	5310	5310	300
528	20241223	124300	158963560	5310	5310	5310	5310	100
529	20241223	124200	158432560	5310	5310	5310	5310	4
530	20241223	124100	158411320	5310	5310	5310	5310	0
531	20241223	124000	158411320	5310	5310	5310	5310	0
532	20241223	123900	158411320	5310	5310	5310	5310	1
533	20241223	123800	158406010	5300	5300	5300	5300	0
534	20241223	123700	158406010	5300	5300	5300	5300	1
535	20241223	123600	158400710	5310	5310	5310	5310	483
536	20241223	123500	155835980	5310	5310	5310	5310	1
537	20241223	123400	155830670	5320	5320	5320	5320	4
538	20241223	123300	155809390	5310	5310	5310	5310	0
539	20241223	123200	155809390	5310	5310	5310	5310	211
540	20241223	123100	154688980	5320	5320	5320	5320	100
541	20241223	123000	154156980	5320	5320	5320	5320	0
542	20241223	122900	154156980	5320	5320	5320	5320	100
543	20241223	122800	153624980	5320	5320	5330	5320	103
544	20241223	122700	153076580	5320	5320	5320	5320	199
545	20241223	122600	152017900	5320	5320	5320	5320	2
546	20241223	122500	152007260	5320	5320	5320	5320	98
547	20241223	122400	151485900	5330	5330	5330	5330	0
548	20241223	122300	151485900	5330	5330	5330	5330	100
549	20241223	122200	150952900	5330	5330	5330	5330	1
550	20241223	122100	150947570	5320	5330	5330	5320	102
551	20241223	122000	150403930	5330	5330	5330	5330	200
552	20241223	121900	149337930	5330	5330	5330	5330	100
553	20241223	121800	148804930	5330	5330	5330	5330	3
554	20241223	121700	148788940	5330	5330	5330	5330	20
555	20241223	121600	148682340	5320	5320	5320	5320	2
556	20241223	121500	148671700	5320	5320	5320	5320	100
557	20241223	121400	148139700	5320	5320	5320	5320	1
558	20241223	121300	148134380	5310	5310	5310	5310	0
559	20241223	121200	148134380	5310	5310	5310	5310	2
560	20241223	121100	148123760	5320	5320	5320	5320	368
561	20241223	121000	146166000	5320	5320	5320	5320	200
562	20241223	120900	145102000	5320	5320	5320	5320	0
563	20241223	120800	145102000	5320	5310	5320	5310	290
564	20241223	120700	143559310	5300	5300	5300	5300	62
565	20241223	120600	143230710	5300	5300	5300	5300	0
566	20241223	120500	143230710	5300	5300	5300	5300	137
567	20241223	120400	142504610	5310	5310	5310	5310	463
568	20241223	120300	140046080	5310	5310	5310	5310	1
569	20241223	120200	140040770	5310	5310	5310	5310	0
570	20241223	120100	140040770	5310	5310	5310	5310	0
571	20241223	120000	140040770	5310	5310	5310	5310	0
572	20241223	115900	140040770	5310	5310	5310	5310	0
573	20241223	115800	140040770	5310	5310	5310	5310	2
574	20241223	115700	140030150	5320	5320	5320	5320	0
575	20241223	115600	140030150	5320	5320	5320	5320	127
576	20241223	115500	139354510	5310	5310	5310	5310	0
577	20241223	115400	139354510	5310	5310	5310	5310	197
578	20241223	115300	138308440	5310	5310	5310	5310	0
579	20241223	115200	138308440	5310	5310	5310	5310	3
580	20241223	115100	138292510	5310	5310	5310	5310	0
581	20241223	115000	138292510	5310	5310	5310	5310	160
582	20241223	114900	137442910	5310	5310	5310	5310	0
583	20241223	114800	137442910	5310	5310	5310	5310	143
584	20241223	114700	136683580	5310	5310	5310	5310	0
585	20241223	114600	136683580	5310	5310	5310	5310	0
586	20241223	114500	136683580	5310	5310	5310	5310	0
587	20241223	114400	136683580	5310	5310	5310	5310	170
588	20241223	114300	135780880	5310	5320	5320	5310	9
589	20241223	114200	135733030	5320	5320	5320	5320	100
590	20241223	114100	135201030	5320	5320	5320	5320	2
591	20241223	114000	135190390	5330	5330	5330	5330	0
592	20241223	113900	135190390	5330	5330	5330	5330	100
593	20241223	113800	134657390	5330	5330	5330	5330	2
594	20241223	113700	134646730	5330	5330	5330	5330	100
595	20241223	113600	134113730	5330	5330	5330	5330	2
596	20241223	113500	134103070	5330	5330	5330	5330	100
597	20241223	113400	133570070	5330	5330	5330	5330	0
598	20241223	113300	133570070	5330	5330	5330	5330	100
599	20241223	113200	133037070	5330	5330	5330	5330	0
600	20241223	113100	133037070	5330	5330	5330	5330	120
601	20241223	113000	132397470	5330	5330	5330	5330	50
602	20241223	112900	132130970	5320	5320	5320	5320	203
603	20241223	112800	131051010	5320	5320	5320	5320	0
604	20241223	112700	131051010	5320	5320	5320	5320	0
605	20241223	112600	131051010	5320	5320	5320	5320	0
606	20241223	112500	131051010	5320	5340	5340	5320	366
607	20241223	112400	129101890	5340	5340	5340	5340	1
608	20241223	112300	129096550	5330	5330	5330	5330	220
609	20241223	112200	127923950	5330	5330	5330	5330	28
610	20241223	112100	127774710	5330	5330	5330	5330	0
611	20241223	112000	127774710	5330	5330	5330	5330	0
612	20241223	111900	127774710	5330	5320	5330	5320	466
613	20241223	111800	125290980	5320	5330	5330	5320	37
614	20241223	111700	125094130	5330	5330	5330	5330	102
615	20241223	111600	124550470	5330	5330	5330	5330	0
616	20241223	111500	124550470	5330	5330	5330	5330	2
617	20241223	111400	124539810	5320	5320	5320	5320	0
618	20241223	111300	124539810	5320	5320	5320	5320	0
619	20241223	111200	124539810	5320	5320	5320	5320	0
620	20241223	111100	124539810	5320	5320	5320	5310	424
621	20241223	111000	122285920	5320	5320	5320	5320	0
622	20241223	110900	122285920	5320	5320	5320	5320	5
623	20241223	110800	122259320	5330	5330	5330	5330	101
624	20241223	110700	121720990	5330	5330	5330	5330	0
625	20241223	110600	121720990	5330	5330	5330	5330	328
626	20241223	110500	119972750	5320	5320	5320	5320	0
627	20241223	110400	119972750	5320	5320	5320	5320	2
628	20241223	110300	119962110	5320	5320	5320	5320	0
629	20241223	110200	119962110	5320	5320	5320	5320	100
630	20241223	110100	119430110	5320	5320	5320	5320	95
631	20241223	110000	118924710	5320	5320	5320	5320	5
632	20241223	105900	118898110	5320	5320	5320	5320	372
633	20241223	105800	116919070	5320	5320	5320	5320	0
634	20241223	105700	116919070	5320	5320	5320	5320	0
635	20241223	105600	116919070	5320	5320	5320	5320	0
636	20241223	105500	116919070	5320	5320	5320	5320	213
637	20241223	105400	115785910	5320	5320	5320	5320	0
638	20241223	105300	115785910	5320	5320	5320	5320	0
639	20241223	105200	115785910	5320	5320	5320	5320	0
640	20241223	105100	115785910	5320	5320	5320	5320	6
641	20241223	105000	115753990	5330	5330	5330	5330	113
642	20241223	104900	115151700	5330	5320	5330	5320	102
643	20241223	104800	114609040	5330	5330	5330	5330	101
644	20241223	104700	114070710	5330	5330	5330	5330	100
645	20241223	104600	113537710	5330	5330	5330	5330	85
646	20241223	104500	113084660	5320	5320	5320	5320	0
647	20241223	104400	113084660	5320	5320	5320	5320	30
648	20241223	104300	112925060	5320	5320	5320	5320	0
649	20241223	104200	112925060	5320	5310	5320	5310	1859
650	20241223	104100	103050750	5310	5300	5310	5300	56
651	20241223	104000	102753890	5310	5310	5310	5310	621
652	20241223	103900	99456380	5310	5310	5310	5310	0
653	20241223	103800	99456380	5310	5310	5310	5310	107
654	20241223	103700	98888210	5310	5300	5310	5300	149
655	20241223	103600	98097510	5310	5310	5310	5310	0
656	20241223	103500	98097510	5310	5310	5310	5310	100
657	20241223	103400	97566510	5310	5310	5310	5310	19
658	20241223	103300	97465620	5320	5320	5320	5320	100
659	20241223	103200	96933620	5320	5320	5320	5320	0
660	20241223	103100	96933620	5320	5320	5320	5320	100
661	20241223	103000	96401620	5320	5320	5320	5320	0
662	20241223	102900	96401620	5320	5320	5320	5320	100
663	20241223	102800	95869620	5310	5320	5320	5310	106
664	20241223	102700	95305740	5320	5320	5320	5320	100
665	20241223	102600	94773740	5320	5320	5320	5320	0
666	20241223	102500	94773740	5320	5320	5320	5320	221
667	20241223	102400	93598020	5310	5310	5310	5310	0
668	20241223	102300	93598020	5310	5310	5310	5310	100
669	20241223	102200	93067020	5320	5320	5320	5320	1
670	20241223	102100	93061700	5310	5310	5310	5310	100
671	20241223	102000	92530700	5310	5310	5310	5310	45
672	20241223	101900	92291750	5310	5310	5310	5310	100
673	20241223	101800	91760750	5310	5310	5310	5310	7
674	20241223	101700	91723580	5300	5300	5300	5300	11
675	20241223	101600	91665280	5300	5300	5300	5300	0
676	20241223	101500	91665280	5300	5300	5300	5300	279
677	20241223	101400	90186580	5300	5300	5300	5300	0
678	20241223	101300	90186580	5300	5290	5300	5290	113
679	20241223	101200	89587810	5300	5300	5300	5300	100
680	20241223	101100	89057810	5300	5300	5300	5300	0
681	20241223	101000	89057810	5300	5300	5300	5300	111
682	20241223	100900	88469510	5290	5290	5290	5290	103
683	20241223	100800	87924640	5280	5280	5280	5280	2
684	20241223	100700	87914080	5290	5290	5290	5290	0
685	20241223	100600	87914080	5290	5290	5290	5290	2
686	20241223	100500	87903500	5270	5270	5270	5270	0
687	20241223	100400	87903500	5270	5270	5270	5270	100
688	20241223	100300	87376500	5270	5270	5270	5270	0
689	20241223	100200	87376500	5270	5270	5270	5270	100
690	20241223	100100	86849500	5300	5300	5300	5300	0
691	20241223	100000	86849500	5300	5290	5300	5290	185
692	20241223	095900	85869560	5290	5240	5290	5240	271
693	20241223	095800	84446670	5250	5250	5250	5250	248
694	20241223	095700	83144670	5250	5250	5250	5250	170
695	20241223	095600	82252170	5250	5250	5250	5250	169
696	20241223	095500	81364920	5250	5250	5250	5250	0
697	20241223	095400	81364920	5250	5260	5260	5250	369
698	20241223	095300	79426670	5250	5250	5250	5250	100
699	20241223	095200	78901670	5250	5250	5250	5250	100
700	20241223	095100	78376670	5270	5270	5270	5270	280
701	20241223	095000	76901070	5320	5320	5320	5320	0
702	20241223	094900	76901070	5320	5320	5320	5320	0
703	20241223	094800	76901070	5320	5230	5320	5230	2551
704	20241223	094700	63550060	5240	5250	5250	5240	240
705	20241223	094600	62292370	5250	5250	5250	5250	100
706	20241223	094500	61767370	5250	5250	5250	5250	30
707	20241223	094400	61609870	5250	5240	5250	5240	7
708	20241223	094300	61573170	5240	5250	5250	5240	569
709	20241223	094200	58588610	5250	5250	5250	5250	120
710	20241223	094100	57958610	5250	5250	5250	5250	0
711	20241223	094000	57958610	5250	5260	5260	5250	134
712	20241223	093900	57253890	5260	5260	5260	5260	0
713	20241223	093800	57253890	5260	5260	5260	5260	0
714	20241223	093700	57253890	5260	5250	5260	5250	1277
715	20241223	093600	50540140	5250	5250	5250	5250	60
716	20241223	093500	50225140	5260	5260	5260	5260	50
717	20241223	093400	49962140	5260	5260	5260	5260	0
718	20241223	093300	49962140	5260	5260	5260	5260	0
719	20241223	093200	49962140	5260	5260	5260	5260	0
720	20241223	093100	49962140	5260	5250	5260	5250	188
721	20241223	093000	48973410	5250	5250	5250	5250	6
722	20241223	092900	48941910	5230	5240	5240	5230	2
723	20241223	092800	48931440	5230	5230	5230	5230	0
724	20241223	092700	48931440	5230	5240	5240	5230	806
725	20241223	092600	44712660	5260	5260	5260	5260	1411
726	20241223	092500	37290800	5260	5260	5260	5260	0
727	20241223	092400	37290800	5260	5260	5260	5260	0
728	20241223	092300	37290800	5260	5260	5260	5260	190
729	20241223	092200	36291400	5260	5230	5260	5230	212
730	20241223	092100	35176310	5230	5230	5230	5230	0
731	20241223	092000	35176310	5230	5240	5240	5230	317
732	20241223	091900	33515460	5240	5280	5280	5240	404
733	20241223	091800	31391090	5270	5280	5280	5270	322
734	20241223	091700	29691670	5300	5290	5300	5290	61
735	20241223	091600	29368800	5280	5290	5290	5280	19
736	20241223	091500	29268380	5290	5290	5290	5290	54
737	20241223	091400	28982720	5310	5310	5310	5310	647
738	20241223	091300	25547150	5310	5310	5310	5310	0
739	20241223	091200	25547150	5310	5300	5310	5300	187
740	20241223	091100	24555360	5300	5300	5300	5300	131
741	20241223	091000	23861060	5310	5310	5310	5310	142
742	20241223	090900	23107040	5310	5310	5310	5310	11
743	20241223	090800	23048630	5310	5310	5310	5310	2
744	20241223	090700	23038010	5310	5330	5330	5310	70
745	20241223	090600	22665910	5270	5270	5270	5270	492
746	20241223	090500	20073070	5280	5280	5280	5280	34
747	20241223	090400	19893550	5270	5280	5280	5270	246
748	20241223	090300	18595470	5280	5320	5320	5280	387
749	20241223	090200	16548230	5330	5330	5330	5330	0
750	20241223	090100	16548230	5330	5270	5330	5270	430
751	20241223	090000	14259690	5340	5240	5340	5240	2714