KissMeData/001380/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183400	103059887425	4175	4175	4175	4175	173013
3	20241223	183300	103059887425	4175	4175	4175	4175	0
4	20241223	183200	103059887425	4175	4175	4175	4175	0
5	20241223	183100	103059887425	4175	4175	4175	4175	0
6	20241223	183000	103059887425	4175	4175	4175	4175	0
7	20241223	182900	103059887425	4175	4175	4175	4175	0
8	20241223	182800	103059887425	4175	4175	4175	4175	0
9	20241223	182700	103059887425	4175	4175	4175	4175	0
10	20241223	182600	103059887425	4175	4175	4175	4175	0
11	20241223	182500	103059887425	4175	4175	4175	4175	0
12	20241223	182400	103059887425	4175	4175	4175	4175	0
13	20241223	182300	103059887425	4175	4175	4175	4175	0
14	20241223	182200	103059887425	4175	4175	4175	4175	0
15	20241223	182100	103059887425	4175	4175	4175	4175	0
16	20241223	182000	103059887425	4175	4175	4175	4175	0
17	20241223	181900	103059887425	4175	4175	4175	4175	0
18	20241223	181800	103059887425	4175	4175	4175	4175	0
19	20241223	181700	103059887425	4175	4175	4175	4175	0
20	20241223	181600	103059887425	4175	4175	4175	4175	0
21	20241223	181500	103059887425	4175	4175	4175	4175	0
22	20241223	181400	103059887425	4175	4175	4175	4175	0
23	20241223	181300	103059887425	4175	4175	4175	4175	0
24	20241223	181200	103059887425	4175	4175	4175	4175	0
25	20241223	181100	103059887425	4175	4175	4175	4175	0
26	20241223	181000	103059887425	4175	4175	4175	4175	0
27	20241223	180900	103059887425	4175	4175	4175	4175	0
28	20241223	180800	103059887425	4175	4175	4175	4175	0
29	20241223	180700	103059887425	4175	4175	4175	4175	0
30	20241223	180600	103059887425	4175	4175	4175	4175	0
31	20241223	180500	103059887425	4175	4175	4175	4175	0
32	20241223	180400	103059887425	4175	4175	4175	4175	173013
33	20241223	180300	103059887425	4175	4175	4175	4175	0
34	20241223	180200	103059887425	4175	4175	4175	4175	0
35	20241223	180100	103059887425	4175	4175	4175	4175	0
36	20241223	180000	103059887425	4175	4175	4175	4175	0
37	20241223	175900	103059887425	4175	4175	4175	4175	0
38	20241223	175800	103059887425	4175	4175	4175	4175	0
39	20241223	175700	103059887425	4175	4175	4175	4175	0
40	20241223	175600	103059887425	4175	4175	4175	4175	0
41	20241223	175500	103059887425	4175	4175	4175	4175	0
42	20241223	175400	103059887425	4175	4175	4175	4175	0
43	20241223	175300	103059887425	4175	4175	4175	4175	0
44	20241223	175200	103059887425	4175	4175	4175	4175	0
45	20241223	175100	103059887425	4175	4175	4175	4175	0
46	20241223	175000	103059887425	4175	4175	4175	4175	0
47	20241223	174900	103059887425	4175	4175	4175	4175	0
48	20241223	174800	103059887425	4175	4175	4175	4175	0
49	20241223	174700	103059887425	4175	4175	4175	4175	0
50	20241223	174600	103059887425	4175	4175	4175	4175	0
51	20241223	174500	103059887425	4175	4175	4175	4175	0
52	20241223	174400	103059887425	4175	4175	4175	4175	0
53	20241223	174300	103059887425	4175	4175	4175	4175	0
54	20241223	174200	103059887425	4175	4175	4175	4175	0
55	20241223	174100	103059887425	4175	4175	4175	4175	0
56	20241223	174000	103059887425	4175	4175	4175	4175	0
57	20241223	173900	103059887425	4175	4175	4175	4175	0
58	20241223	173800	103059887425	4175	4175	4175	4175	0
59	20241223	173700	103059887425	4175	4175	4175	4175	0
60	20241223	173600	103059887425	4175	4175	4175	4175	0
61	20241223	173500	103059887425	4175	4175	4175	4175	0
62	20241223	173400	103059887425	4175	4175	4175	4175	173013
63	20241223	173300	103059887425	4175	4175	4175	4175	0
64	20241223	173200	103059887425	4175	4175	4175	4175	0
65	20241223	173100	103059887425	4175	4175	4175	4175	0
66	20241223	173000	103059887425	4175	4175	4175	4175	0
67	20241223	172900	103059887425	4175	4175	4175	4175	0
68	20241223	172800	103059887425	4175	4175	4175	4175	0
69	20241223	172700	103059887425	4175	4175	4175	4175	0
70	20241223	172600	103059887425	4175	4175	4175	4175	0
71	20241223	172500	103059887425	4175	4175	4175	4175	0
72	20241223	172400	103059887425	4175	4175	4175	4175	0
73	20241223	172300	103059887425	4175	4175	4175	4175	0
74	20241223	172200	103059887425	4175	4175	4175	4175	0
75	20241223	172100	103059887425	4175	4175	4175	4175	0
76	20241223	172000	103059887425	4175	4175	4175	4175	0
77	20241223	171900	103059887425	4175	4175	4175	4175	0
78	20241223	171800	103059887425	4175	4175	4175	4175	0
79	20241223	171700	103059887425	4175	4175	4175	4175	0
80	20241223	171600	103059887425	4175	4175	4175	4175	0
81	20241223	171500	103059887425	4175	4175	4175	4175	0
82	20241223	171400	103059887425	4175	4175	4175	4175	0
83	20241223	171300	103059887425	4175	4175	4175	4175	0
84	20241223	171200	103059887425	4175	4175	4175	4175	0
85	20241223	171100	103059887425	4175	4175	4175	4175	0
86	20241223	171000	103059887425	4175	4175	4175	4175	0
87	20241223	170900	103059887425	4175	4175	4175	4175	0
88	20241223	170800	103059887425	4175	4175	4175	4175	0
89	20241223	170700	103059887425	4175	4175	4175	4175	0
90	20241223	170600	103059887425	4175	4175	4175	4175	0
91	20241223	170500	103059887425	4175	4175	4175	4175	0
92	20241223	170400	103059887425	4175	4175	4175	4175	173013
93	20241223	170300	103059887425	4175	4175	4175	4175	0
94	20241223	170200	103059887425	4175	4175	4175	4175	0
95	20241223	170100	103059887425	4175	4175	4175	4175	0
96	20241223	170000	103059887425	4175	4175	4175	4175	0
97	20241223	165900	103059887425	4175	4175	4175	4175	0
98	20241223	165800	103059887425	4175	4175	4175	4175	0
99	20241223	165700	103059887425	4175	4175	4175	4175	0
100	20241223	165600	103059887425	4175	4175	4175	4175	0
101	20241223	165500	103059887425	4175	4175	4175	4175	0
102	20241223	165400	103059887425	4175	4175	4175	4175	0
103	20241223	165300	103059887425	4175	4175	4175	4175	0
104	20241223	165200	103059887425	4175	4175	4175	4175	0
105	20241223	165100	103059887425	4175	4175	4175	4175	0
106	20241223	165000	103059887425	4175	4175	4175	4175	0
107	20241223	164900	103059887425	4175	4175	4175	4175	0
108	20241223	164800	103059887425	4175	4175	4175	4175	0
109	20241223	164700	103059887425	4175	4175	4175	4175	0
110	20241223	164600	103059887425	4175	4175	4175	4175	0
111	20241223	164500	103059887425	4175	4175	4175	4175	0
112	20241223	164400	103059887425	4175	4175	4175	4175	0
113	20241223	164300	103059887425	4175	4175	4175	4175	0
114	20241223	164200	103059887425	4175	4175	4175	4175	0
115	20241223	164100	103059887425	4175	4175	4175	4175	0
116	20241223	164000	103059887425	4175	4175	4175	4175	0
117	20241223	163900	103059887425	4175	4175	4175	4175	0
118	20241223	163800	103059887425	4175	4175	4175	4175	0
119	20241223	163700	103059887425	4175	4175	4175	4175	0
120	20241223	163600	103059887425	4175	4175	4175	4175	0
121	20241223	163500	103059887425	4175	4175	4175	4175	0
122	20241223	163400	103059887425	4175	4175	4175	4175	173013
123	20241223	163300	103059887425	4175	4175	4175	4175	0
124	20241223	163200	103059887425	4175	4175	4175	4175	0
125	20241223	163100	103059887425	4175	4175	4175	4175	0
126	20241223	163000	103059887425	4175	4175	4175	4175	0
127	20241223	162900	103059887425	4175	4175	4175	4175	0
128	20241223	162800	103059887425	4175	4175	4175	4175	0
129	20241223	162700	103059887425	4175	4175	4175	4175	0
130	20241223	162600	103059887425	4175	4175	4175	4175	0
131	20241223	162500	103059887425	4175	4175	4175	4175	0
132	20241223	162400	103059887425	4175	4175	4175	4175	0
133	20241223	162300	103059887425	4175	4175	4175	4175	0
134	20241223	162200	103059887425	4175	4175	4175	4175	0
135	20241223	162100	103059887425	4175	4175	4175	4175	0
136	20241223	162000	103059887425	4175	4175	4175	4175	0
137	20241223	161900	103059887425	4175	4175	4175	4175	0
138	20241223	161800	103059887425	4175	4175	4175	4175	0
139	20241223	161700	103059887425	4175	4175	4175	4175	0
140	20241223	161600	103059887425	4175	4175	4175	4175	0
141	20241223	161500	103059887425	4175	4175	4175	4175	0
142	20241223	161400	103059887425	4175	4175	4175	4175	0
143	20241223	161300	103059887425	4175	4175	4175	4175	0
144	20241223	161200	103059887425	4175	4175	4175	4175	0
145	20241223	161100	103059887425	4175	4175	4175	4175	0
146	20241223	161000	103059887425	4175	4175	4175	4175	0
147	20241223	160900	103059887425	4175	4175	4175	4175	0
148	20241223	160800	103059887425	4175	4175	4175	4175	0
149	20241223	160700	103059887425	4175	4175	4175	4175	0
150	20241223	160600	103059887425	4175	4175	4175	4175	0
151	20241223	160500	103059887425	4175	4175	4175	4175	0
152	20241223	160400	103059887425	4175	4175	4175	4175	173013
153	20241223	160300	103059887425	4175	4175	4175	4175	0
154	20241223	160200	103059887425	4175	4175	4175	4175	0
155	20241223	160100	103059887425	4175	4175	4175	4175	0
156	20241223	160000	103059887425	4175	4175	4175	4175	0
157	20241223	155900	103059887425	4175	4175	4175	4175	0
158	20241223	155800	103059887425	4175	4175	4175	4175	0
159	20241223	155700	103059887425	4175	4175	4175	4175	0
160	20241223	155600	103059887425	4175	4175	4175	4175	0
161	20241223	155500	103059887425	4175	4175	4175	4175	0
162	20241223	155400	103059887425	4175	4175	4175	4175	0
163	20241223	155300	103059887425	4175	4175	4175	4175	0
164	20241223	155200	103059887425	4175	4175	4175	4175	0
165	20241223	155100	103059887425	4175	4175	4175	4175	0
166	20241223	155000	103059887425	4175	4175	4175	4175	0
167	20241223	154900	103059887425	4175	4175	4175	4175	0
168	20241223	154800	103059887425	4175	4175	4175	4175	0
169	20241223	154700	103059887425	4175	4175	4175	4175	0
170	20241223	154600	103059887425	4175	4175	4175	4175	0
171	20241223	154500	103059887425	4175	4175	4175	4175	0
172	20241223	154400	103059887425	4175	4175	4175	4175	0
173	20241223	154300	103059887425	4175	4175	4175	4175	0
174	20241223	154200	103059887425	4175	4175	4175	4175	0
175	20241223	154100	103059887425	4175	4175	4175	4175	0
176	20241223	154000	103059887425	4175	4175	4175	4175	0
177	20241223	153900	103059887425	4175	4175	4175	4175	0
178	20241223	153800	103059887425	4175	4175	4175	4175	0
179	20241223	153700	103059887425	4175	4175	4175	4175	0
180	20241223	153600	103059887425	4175	4175	4175	4175	0
181	20241223	153500	103059887425	4175	4175	4175	4175	0
182	20241223	153400	103059887425	4175	4175	4175	4175	173013
183	20241223	153300	103059887425	4175	4175	4175	4175	0
184	20241223	153200	103059887425	4175	4175	4175	4175	0
185	20241223	153100	103059887425	4175	4175	4175	4175	0
186	20241223	153000	103059887425	4175	4175	4175	4175	173013
187	20241223	152900	102337558150	4190	4190	4190	4190	0
188	20241223	152800	102337558150	4190	4190	4190	4190	0
189	20241223	152700	102337558150	4190	4190	4190	4190	0
190	20241223	152600	102337558150	4190	4190	4190	4190	0
191	20241223	152500	102337558150	4190	4190	4190	4190	0
192	20241223	152400	102337558150	4190	4190	4190	4190	0
193	20241223	152300	102337558150	4190	4190	4190	4190	0
194	20241223	152200	102337558150	4190	4190	4190	4190	0
195	20241223	152100	102337558150	4190	4190	4190	4190	0
196	20241223	152000	102337558150	4190	4190	4190	4190	0
197	20241223	151900	102337558150	4190	4200	4210	4185	96494
198	20241223	151800	101932528930	4205	4200	4210	4195	25125
199	20241223	151700	101826995305	4200	4210	4210	4200	34985
200	20241223	151600	101679882790	4210	4215	4225	4205	42702
201	20241223	151500	101500002870	4220	4205	4225	4205	77427
202	20241223	151400	101173482425	4205	4215	4215	4205	28835
203	20241223	151300	101052080550	4215	4220	4220	4205	20698
204	20241223	151200	100964924625	4220	4210	4220	4210	52459
205	20241223	151100	100743784710	4210	4215	4220	4210	21446
206	20241223	151000	100653389235	4215	4215	4220	4210	21129
207	20241223	150900	100564368900	4210	4220	4225	4210	25587
208	20241223	150800	100456454455	4220	4200	4220	4200	50789
209	20241223	150700	100242416425	4200	4210	4210	4200	23259
210	20241223	150600	100144626350	4205	4205	4215	4195	31293
211	20241223	150500	100013164180	4205	4210	4210	4205	13356
212	20241223	150400	99956966700	4210	4220	4220	4210	10430
213	20241223	150300	99913017855	4220	4210	4220	4190	39527
214	20241223	150200	99746871900	4205	4220	4220	4205	23696
215	20241223	150100	99647127370	4220	4210	4225	4210	19203
216	20241223	150000	99566133450	4210	4205	4210	4200	14064
217	20241223	145900	99506993700	4205	4205	4215	4205	7679
218	20241223	145800	99474699170	4210	4225	4225	4210	10945
219	20241223	145700	99428572750	4225	4220	4225	4210	15382
220	20241223	145600	99363659485	4225	4235	4245	4220	61352
221	20241223	145500	99104018880	4235	4200	4235	4195	71017
222	20241223	145400	98804649630	4200	4195	4200	4190	31954
223	20241223	145300	98670648645	4195	4205	4210	4190	26530
224	20241223	145200	98559291240	4205	4210	4215	4205	8010
225	20241223	145100	98525577760	4210	4210	4215	4205	14386
226	20241223	145000	98464999510	4210	4215	4215	4210	6858
227	20241223	144900	98436107880	4215	4205	4220	4205	14855
228	20241223	144800	98373574375	4205	4215	4215	4195	36921
229	20241223	144700	98218474925	4210	4220	4225	4205	12719
230	20241223	144600	98164902975	4225	4230	4230	4215	21675
231	20241223	144500	98073343125	4230	4210	4230	4205	21472
232	20241223	144400	97982787455	4210	4225	4225	4210	20791
233	20241223	144300	97895132835	4225	4215	4230	4210	12011
234	20241223	144200	97844418160	4215	4210	4225	4205	13787
235	20241223	144100	97786313145	4210	4215	4220	4200	21383
236	20241223	144000	97696297045	4215	4225	4235	4215	27317
237	20241223	143900	97580821200	4220	4210	4225	4195	24485
238	20241223	143800	97477866815	4210	4220	4225	4200	53527
239	20241223	143700	97252712930	4220	4220	4230	4210	14159
240	20241223	143600	97192946870	4220	4210	4220	4205	28269
241	20241223	143500	97073860145	4205	4220	4230	4205	44194
242	20241223	143400	96887610120	4215	4240	4240	4210	52794
243	20241223	143300	96664782665	4235	4230	4255	4230	58119
244	20241223	143200	96418112785	4230	4255	4255	4225	65630
245	20241223	143100	96140050240	4255	4235	4255	4220	113395
246	20241223	143000	95659228465	4230	4225	4240	4220	109229
247	20241223	142900	95196962715	4225	4225	4230	4205	79174
248	20241223	142800	94862855010	4220	4205	4230	4200	102050
249	20241223	142700	94432801380	4205	4205	4215	4190	105200
250	20241223	142600	93990830385	4205	4170	4210	4170	111181
251	20241223	142500	93524602390	4165	4135	4180	4135	49554
252	20241223	142400	93318379110	4135	4150	4150	4135	7528
253	20241223	142300	93287195160	4145	4125	4155	4125	23319
254	20241223	142200	93190607930	4125	4120	4130	4120	2926
255	20241223	142100	93178541260	4120	4125	4130	4120	5176
256	20241223	142000	93157197230	4120	4115	4125	4115	4223
257	20241223	141900	93139795895	4115	4115	4125	4115	12895
258	20241223	141800	93086662705	4125	4125	4130	4110	10065
259	20241223	141700	93045220160	4125	4130	4140	4115	25622
260	20241223	141600	92939681655	4125	4140	4150	4125	16965
261	20241223	141500	92869481790	4140	4155	4155	4135	20991
262	20241223	141400	92782348535	4145	4140	4155	4135	8213
263	20241223	141300	92748276855	4140	4145	4150	4135	10298
264	20241223	141200	92705631365	4145	4140	4155	4140	20086
265	20241223	141100	92622312585	4140	4145	4145	4125	30677
266	20241223	141000	92495459795	4150	4135	4150	4135	17832
267	20241223	140900	92421572110	4135	4125	4155	4125	32028
268	20241223	140800	92288844220	4120	4130	4130	4120	9579
269	20241223	140700	92249317200	4130	4125	4130	4115	7055
270	20241223	140600	92220196095	4125	4120	4125	4110	2908
271	20241223	140500	92208220270	4120	4115	4125	4100	18674
272	20241223	140400	92131442400	4115	4100	4125	4100	8540
273	20241223	140300	92096295730	4095	4110	4120	4085	59522
274	20241223	140200	91852369205	4110	4115	4115	4110	19927
275	20241223	140100	91770463460	4115	4120	4120	4110	16323
276	20241223	140000	91703339880	4120	4120	4120	4115	1480
277	20241223	135900	91697244090	4120	4125	4125	4120	4272
278	20241223	135800	91679639690	4125	4115	4125	4110	8137
279	20241223	135700	91646146910	4110	4120	4125	4110	35868
280	20241223	135600	91498636860	4115	4120	4125	4115	5820
281	20241223	135500	91474660420	4125	4115	4125	4115	4612
282	20241223	135400	91455674890	4115	4115	4120	4110	4781
283	20241223	135300	91436018275	4115	4115	4125	4110	11182
284	20241223	135200	91390033245	4110	4130	4130	4110	8538
285	20241223	135100	91354846930	4130	4100	4140	4090	39953
286	20241223	135000	91190504055	4095	4110	4110	4095	42037
287	20241223	134900	91018059305	4110	4120	4120	4105	16402
288	20241223	134800	90950648120	4120	4120	4130	4110	10932
289	20241223	134700	90905650345	4110	4115	4125	4105	8756
290	20241223	134600	90869656140	4120	4110	4125	4110	3183
291	20241223	134500	90856547545	4115	4115	4130	4105	8961
292	20241223	134400	90819676800	4110	4105	4125	4090	33293
293	20241223	134300	90683141195	4105	4115	4125	4100	21890
294	20241223	134200	90593173690	4120	4135	4135	4115	15247
295	20241223	134100	90530326800	4130	4150	4150	4125	11429
296	20241223	134000	90483087390	4150	4140	4150	4130	11221
297	20241223	133900	90436643360	4140	4125	4140	4125	6158
298	20241223	133800	90411194405	4125	4115	4130	4115	6846
299	20241223	133700	90382978720	4115	4130	4135	4110	23028
300	20241223	133600	90288134875	4135	4150	4150	4135	16555
301	20241223	133500	90219595315	4145	4140	4150	4130	72324
302	20241223	133400	89920096890	4140	4120	4150	4115	73858
303	20241223	133300	89614774330	4120	4100	4120	4095	17392
304	20241223	133200	89543424405	4100	4095	4110	4090	36790
305	20241223	133100	89392426955	4100	4095	4100	4085	18009
306	20241223	133000	89318763050	4090	4095	4110	4090	31331
307	20241223	132900	89190381715	4095	4110	4110	4085	29176
308	20241223	132800	89070899695	4110	4105	4115	4095	38119
309	20241223	132700	88914513110	4110	4075	4120	4060	107574
310	20241223	132600	88475747765	4075	4095	4100	4060	137174
311	20241223	132500	87916487925	4100	4130	4130	4095	78566
312	20241223	132400	87593638955	4130	4130	4135	4120	30464
313	20241223	132300	87467930975	4125	4120	4140	4115	20013
314	20241223	132200	87385287855	4120	4120	4125	4110	26625
315	20241223	132100	87275723840	4115	4115	4140	4110	97727
316	20241223	132000	86872535130	4115	4145	4145	4100	218685
317	20241223	131900	85971582105	4150	4180	4185	4150	80844
318	20241223	131800	85635061525	4175	4190	4190	4175	26192
319	20241223	131700	85525618235	4190	4170	4195	4160	126625
320	20241223	131600	84997471400	4170	4215	4215	4170	159225
321	20241223	131500	84330843195	4210	4210	4215	4205	16849
322	20241223	131400	84259925660	4205	4210	4215	4205	29561
323	20241223	131300	84135465150	4210	4200	4215	4190	58333
324	20241223	131200	83890613105	4200	4230	4230	4200	62912
325	20241223	131100	83625517800	4225	4225	4230	4220	12527
326	20241223	131000	83572595200	4230	4215	4230	4215	16938
327	20241223	130900	83501113675	4215	4220	4225	4210	28388
328	20241223	130800	83381433075	4215	4220	4230	4210	55086
329	20241223	130700	83149078315	4220	4230	4235	4205	204075
330	20241223	130600	82289353810	4225	4245	4265	4225	52364
331	20241223	130500	82067381930	4245	4280	4280	4245	59889
332	20241223	130400	81812219385	4275	4270	4295	4265	105257
333	20241223	130300	81361458630	4270	4250	4270	4245	37673
334	20241223	130200	81201052440	4255	4270	4270	4250	70342
335	20241223	130100	80901437465	4270	4245	4270	4240	121893
336	20241223	130000	80382246555	4245	4215	4255	4210	85859
337	20241223	125900	80018241910	4215	4200	4240	4200	52857
338	20241223	125800	79795098690	4205	4235	4240	4195	105136
339	20241223	125700	79352252505	4240	4215	4240	4210	49042
340	20241223	125600	79145131735	4210	4220	4230	4210	47657
341	20241223	125500	78944099305	4220	4240	4240	4205	88765
342	20241223	125400	78569145900	4235	4210	4245	4210	138128
343	20241223	125300	77985080590	4210	4225	4235	4180	286695
344	20241223	125200	76780351085	4220	4260	4265	4215	303278
345	20241223	125100	75495599965	4260	4335	4340	4250	387599
346	20241223	125000	73833344495	4335	4355	4360	4325	65577
347	20241223	124900	73548836525	4360	4330	4365	4330	67537
348	20241223	124800	73254701050	4335	4355	4360	4325	105921
349	20241223	124700	72795038790	4355	4380	4385	4345	145448
350	20241223	124600	72160446475	4380	4375	4385	4365	86286
351	20241223	124500	71782975800	4375	4370	4405	4365	172207
352	20241223	124400	71027478710	4370	4365	4390	4360	105107
353	20241223	124300	70567816200	4365	4355	4405	4345	219491
354	20241223	124200	69605591675	4355	4325	4365	4315	68065
355	20241223	124100	69309457850	4325	4365	4375	4320	150602
356	20241223	124000	68654900655	4370	4355	4380	4335	120049
357	20241223	123900	68132331515	4355	4355	4380	4340	119341
358	20241223	123800	67612657390	4360	4405	4410	4350	183855
359	20241223	123700	66807643735	4405	4410	4430	4350	365046
360	20241223	123600	65199941240	4410	4340	4410	4330	322856
361	20241223	123500	63790917585	4325	4320	4365	4305	234544
362	20241223	123400	62774803845	4320	4330	4350	4310	180064
363	20241223	123300	61995794015	4335	4335	4385	4325	209239
364	20241223	123200	61083265615	4345	4365	4380	4310	355052
365	20241223	123100	59539401905	4370	4405	4405	4355	347965
366	20241223	123000	58015827125	4400	4410	4455	4365	828372
367	20241223	122900	54362515690	4415	4295	4445	4280	1010946
368	20241223	122800	49930607795	4300	4375	4385	4260	768964
369	20241223	122700	46603359510	4375	4420	4420	4330	715520
370	20241223	122600	43455843555	4420	4420	4420	4420	0
371	20241223	122500	43455843555	4420	3990	4420	3990	1131933
372	20241223	122400	38576917315	3990	3990	3995	3990	7643
373	20241223	122300	38546419095	3990	3995	4000	3990	6093
374	20241223	122200	38522085150	3995	3990	3995	3985	8829
375	20241223	122100	38486886035	3990	3995	3995	3985	37507
376	20241223	122000	38337178250	4000	4010	4010	4000	15279
377	20241223	121900	38276039660	4005	4010	4010	4005	2094
378	20241223	121800	38267643260	4010	4005	4010	4005	1240
379	20241223	121700	38262674015	4010	4005	4010	4005	665
380	20241223	121600	38260007490	4010	4000	4010	4000	1010
381	20241223	121500	38255965330	4005	4000	4005	4000	2983
382	20241223	121400	38244033180	4000	4005	4005	4000	9607
383	20241223	121300	38205601740	4005	4005	4005	3995	7438
384	20241223	121200	38175856260	4005	4010	4010	4000	3588
385	20241223	121100	38161504105	4010	4000	4010	3995	12299
386	20241223	121000	38112332900	4000	4000	4010	3995	18110
387	20241223	120900	38039890705	4000	4020	4020	4000	25045
388	20241223	120800	37939604845	4010	4010	4020	4010	3496
389	20241223	120700	37925580555	4005	4025	4030	4005	12822
390	20241223	120600	37874155665	4025	4015	4025	4010	6277
391	20241223	120500	37848959510	4015	4020	4020	4015	1392
392	20241223	120400	37843370490	4020	4015	4020	4010	2714
393	20241223	120300	37832466640	4015	4020	4025	4010	6231
394	20241223	120200	37807438865	4020	4010	4020	4010	5200
395	20241223	120100	37786546465	4015	4010	4015	4010	1858
396	20241223	120000	37779087730	4010	4005	4015	4000	5246
397	20241223	115900	37758071280	4005	4000	4005	3995	4374
398	20241223	115800	37740570610	4000	4005	4005	3995	14379
399	20241223	115700	37683088170	4000	3995	4005	3990	13176
400	20241223	115600	37630442015	3995	3995	4000	3990	42123
401	20241223	115500	37462129060	3995	4020	4025	3995	123887
402	20241223	115400	36966073180	4025	4030	4030	4020	14364
403	20241223	115300	36908304900	4025	4030	4030	4025	12129
404	20241223	115200	36859462555	4035	4030	4040	4020	15835
405	20241223	115100	36795721825	4035	4045	4045	4025	23699
406	20241223	115000	36700138895	4045	4055	4055	4045	7272
407	20241223	114900	36670706305	4055	4050	4055	4040	2617
408	20241223	114800	36660126940	4050	4040	4050	4040	746
409	20241223	114700	36657106800	4040	4045	4060	4040	6608
410	20241223	114600	36630354160	4060	4035	4060	4035	11102
411	20241223	114500	36585434140	4040	4035	4040	4035	928
412	20241223	114400	36581689280	4035	4035	4035	4030	2504
413	20241223	114300	36571587940	4035	4030	4040	4030	1837
414	20241223	114200	36564181710	4030	4035	4035	4030	5931
415	20241223	114100	36540267695	4040	4035	4045	4030	2191
416	20241223	114000	36531421825	4035	4035	4035	4030	9516
417	20241223	113900	36493063730	4030	4045	4045	4030	26922
418	20241223	113800	36384340095	4050	4055	4065	4050	27063
419	20241223	113700	36274668265	4060	4065	4065	4055	8141
420	20241223	113600	36241602795	4065	4055	4065	4055	3644
421	20241223	113500	36226817275	4055	4060	4060	4050	4260
422	20241223	113400	36209538585	4055	4055	4060	4055	2257
423	20241223	113300	36200385210	4060	4055	4060	4050	2188
424	20241223	113200	36191510230	4055	4055	4055	4050	1581
425	20241223	113100	36185106190	4050	4050	4055	4040	16063
426	20241223	113000	36120090530	4050	4065	4065	4050	22728
427	20241223	112900	36027935130	4065	4065	4070	4060	5475
428	20241223	112800	36005699610	4060	4070	4070	4060	5179
429	20241223	112700	35984661950	4065	4070	4070	4060	11934
430	20241223	112600	35936139945	4065	4070	4070	4065	3244
431	20241223	112500	35922943985	4070	4070	4075	4065	8210
432	20241223	112400	35889519705	4070	4065	4075	4065	5102
433	20241223	112300	35868754265	4065	4075	4080	4065	3790
434	20241223	112200	35853328730	4075	4080	4085	4065	14388
435	20241223	112100	35794699600	4075	4065	4085	4060	6250
436	20241223	112000	35769225510	4070	4095	4100	4060	39268
437	20241223	111900	35608914390	4100	4080	4100	4070	30224
438	20241223	111800	35485393345	4080	4045	4080	4045	36189
439	20241223	111700	35338509690	4045	4045	4050	4040	6913
440	20241223	111600	35310572355	4045	4045	4045	4035	6157
441	20241223	111500	35285701895	4040	4045	4050	4040	1465
442	20241223	111400	35279778610	4050	4050	4050	4045	6614
443	20241223	111300	35253017115	4055	4050	4055	4050	1758
444	20241223	111200	35245895590	4050	4040	4050	4035	13886
445	20241223	111100	35189789200	4045	4040	4045	4040	1721
446	20241223	111000	35182832615	4040	4050	4060	4040	11087
447	20241223	110900	35137979425	4045	4050	4055	4045	16201
448	20241223	110800	35072353335	4055	4050	4055	4045	14779
449	20241223	110700	35012496140	4050	4055	4055	4045	18392
450	20241223	110600	34937993815	4050	4040	4055	4030	14321
451	20241223	110500	34880033380	4040	4045	4045	4025	5135
452	20241223	110400	34859311320	4045	4030	4045	4030	16624
453	20241223	110300	34792166650	4030	4025	4035	4020	5297
454	20241223	110200	34770827485	4025	4030	4030	4020	6737
455	20241223	110100	34743713835	4030	4025	4030	4025	7897
456	20241223	110000	34711912715	4030	4025	4030	4020	8219
457	20241223	105900	34678838540	4030	4035	4035	4025	17541
458	20241223	105800	34608150745	4030	4040	4045	4030	7259
459	20241223	105700	34578860310	4040	4030	4045	4030	9833
460	20241223	105600	34539189825	4030	4030	4040	4030	14918
461	20241223	105500	34479045105	4030	4035	4035	4030	6668
462	20241223	105400	34452165315	4035	4025	4040	4025	12368
463	20241223	105300	34402287840	4025	4045	4045	4025	17771
464	20241223	105200	34330593815	4040	4020	4045	4005	52335
465	20241223	105100	34120015010	4025	4005	4025	4000	23911
466	20241223	105000	34024038025	4010	4000	4015	4000	44662
467	20241223	104900	33845070200	4000	3990	4000	3980	29839
468	20241223	104800	33726018830	3985	3995	3995	3980	43453
469	20241223	104700	33552718910	3990	3985	3995	3975	75209
470	20241223	104600	33253065160	3980	4045	4045	3970	177764
471	20241223	104500	32541745970	4040	4065	4065	4035	36028
472	20241223	104400	32395821640	4065	4055	4070	4055	11594
473	20241223	104300	32348713620	4060	4060	4075	4055	20126
474	20241223	104200	32266899690	4060	4045	4065	4030	31208
475	20241223	104100	32140630315	4045	4055	4060	4030	84176
476	20241223	104000	31800291355	4060	4070	4070	4055	32093
477	20241223	103900	31669853550	4070	4080	4085	4065	18811
478	20241223	103800	31593216385	4080	4065	4080	4065	33095
479	20241223	103700	31458448835	4070	4080	4090	4050	72233
480	20241223	103600	31164396835	4080	4080	4085	4075	15149
481	20241223	103500	31102606865	4080	4090	4090	4075	50290
482	20241223	103400	30897512975	4075	4115	4120	4075	79769
483	20241223	103300	30570758655	4115	4125	4125	4115	17014
484	20241223	103200	30500683665	4125	4135	4145	4125	16724
485	20241223	103100	30431531515	4135	4140	4140	4135	4591
486	20241223	103000	30412530000	4135	4125	4145	4125	13882
487	20241223	102900	30355136500	4125	4120	4145	4115	15513
488	20241223	102800	30291177325	4115	4105	4130	4100	29128
489	20241223	102700	30171467770	4105	4130	4130	4105	99762
490	20241223	102600	29760646755	4130	4145	4145	4125	11119
491	20241223	102500	29714674710	4140	4145	4160	4125	22720
492	20241223	102400	29620668750	4145	4150	4150	4125	31257
493	20241223	102300	29491484080	4145	4155	4160	4145	19951
494	20241223	102200	29408686795	4155	4155	4160	4150	2484
495	20241223	102100	29398368750	4155	4130	4155	4130	7180
496	20241223	102000	29368663100	4130	4130	4135	4125	21375
497	20241223	101900	29280378240	4130	4140	4145	4130	17146
498	20241223	101800	29209478005	4140	4140	4155	4135	12969
499	20241223	101700	29155779825	4140	4135	4160	4125	33028
500	20241223	101600	29019228625	4130	4155	4155	4130	32175
501	20241223	101500	28886093750	4150	4150	4165	4150	10414
502	20241223	101400	28842857605	4155	4170	4175	4155	22261
503	20241223	101300	28750205250	4170	4170	4180	4165	4873
504	20241223	101200	28729889405	4170	4175	4180	4160	12818
505	20241223	101100	28676440720	4170	4160	4180	4150	26390
506	20241223	101000	28566293895	4160	4150	4160	4145	35448
507	20241223	100900	28419204765	4155	4160	4165	4150	11875
508	20241223	100800	28369818210	4165	4170	4175	4160	21560
509	20241223	100700	28279979975	4170	4170	4175	4155	25642
510	20241223	100600	28173163530	4170	4160	4180	4155	19849
511	20241223	100500	28090442340	4160	4160	4175	4120	106441
512	20241223	100400	27649464375	4165	4170	4175	4155	39825
513	20241223	100300	27483783360	4175	4160	4185	4145	52270
514	20241223	100200	27266119315	4160	4195	4195	4130	126465
515	20241223	100100	26740127460	4195	4190	4200	4160	102334
516	20241223	100000	26313162720	4180	4250	4250	4155	208212
517	20241223	095900	25434674130	4250	4270	4275	4250	102450
518	20241223	095800	24998738435	4270	4285	4285	4260	40676
519	20241223	095700	24824976165	4285	4275	4290	4270	21207
520	20241223	095600	24734229445	4280	4300	4300	4275	31346
521	20241223	095500	24599923665	4305	4295	4310	4285	26889
522	20241223	095400	24484466435	4295	4335	4340	4295	60514
523	20241223	095300	24223395800	4335	4330	4345	4315	60379
524	20241223	095200	23961808755	4325	4335	4340	4320	41036
525	20241223	095100	23784109080	4335	4320	4340	4315	90194
526	20241223	095000	23393258420	4320	4320	4320	4305	17390
527	20241223	094900	23318202605	4315	4310	4325	4305	49465
528	20241223	094800	23104614830	4305	4295	4310	4285	20679
529	20241223	094700	23015645160	4295	4300	4300	4285	18603
530	20241223	094600	22935806265	4300	4295	4315	4290	33949
531	20241223	094500	22789793810	4290	4310	4315	4290	12793
532	20241223	094400	22734789535	4310	4310	4320	4290	23392
533	20241223	094300	22634209905	4310	4280	4320	4275	46423
534	20241223	094200	22434512350	4285	4290	4290	4270	11696
535	20241223	094100	22384476900	4275	4280	4290	4260	58008
536	20241223	094000	22136735225	4280	4295	4295	4275	27312
537	20241223	093900	22019770215	4295	4290	4295	4275	41028
538	20241223	093800	21843988105	4290	4285	4305	4285	25203
539	20241223	093700	21735770360	4285	4285	4305	4285	24209
540	20241223	093600	21631832630	4285	4320	4320	4285	96266
541	20241223	093500	21217698755	4320	4325	4375	4280	267493
542	20241223	093400	20055716795	4330	4270	4335	4255	138232
543	20241223	093300	19463482695	4280	4280	4290	4270	35786
544	20241223	093200	19310397255	4280	4285	4295	4270	88078
545	20241223	093100	18933642730	4285	4305	4330	4285	91340
546	20241223	093000	18540867170	4305	4325	4335	4305	164543
547	20241223	092900	17829660805	4325	4325	4350	4315	211549
548	20241223	092800	16912350985	4330	4310	4335	4300	128804
549	20241223	092700	16356068900	4310	4300	4335	4285	92562
550	20241223	092600	15956664775	4295	4310	4325	4285	37265
551	20241223	092500	15796255310	4305	4280	4335	4260	92827
552	20241223	092400	15396323075	4270	4275	4285	4260	45609
553	20241223	092300	15201565125	4270	4275	4280	4260	44311
554	20241223	092200	15012410210	4275	4290	4300	4260	88574
555	20241223	092100	14634241340	4290	4290	4305	4280	70321
556	20241223	092000	14332307805	4295	4305	4350	4290	290596
557	20241223	091900	13075839315	4305	4280	4310	4260	63307
558	20241223	091800	12804810175	4270	4295	4300	4270	68549
559	20241223	091700	12510981715	4290	4280	4300	4270	49185
560	20241223	091600	12300558880	4280	4320	4320	4260	162962
561	20241223	091500	11601930925	4320	4285	4325	4260	149895
562	20241223	091400	10957051800	4285	4225	4335	4225	421310
563	20241223	091300	9143611415	4225	4250	4285	4225	114283
564	20241223	091200	8658773095	4270	4235	4270	4225	89896
565	20241223	091100	8277736375	4235	4270	4290	4235	136271
566	20241223	091000	7696747915	4275	4260	4275	4235	63403
567	20241223	090900	7427086660	4255	4280	4280	4225	153340
568	20241223	090800	6775579285	4270	4215	4285	4175	148555
569	20241223	090700	6145536170	4215	4230	4260	4200	168678
570	20241223	090600	5431099290	4230	4155	4250	4150	241927
571	20241223	090500	4412825650	4155	4110	4165	4090	96513
572	20241223	090400	4014729440	4110	4140	4150	4105	71529
573	20241223	090300	3719368055	4135	4135	4170	4120	144310
574	20241223	090200	3121536320	4135	4120	4145	4110	162519
575	20241223	090100	2450478755	4110	4090	4130	4070	198769
576	20241223	090000	1635373375	4090	4020	4105	4010	404161