KissMeData/084180/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195700	197529570	5390	5390	5390	5390	378
3	20241227	195600	197529570	5390	5390	5390	5390	0
4	20241227	195500	197529570	5390	5390	5390	5390	0
5	20241227	195400	197529570	5390	5390	5390	5390	0
6	20241227	195300	197529570	5390	5390	5390	5390	0
7	20241227	195200	197529570	5390	5390	5390	5390	0
8	20241227	195100	197529570	5390	5390	5390	5390	0
9	20241227	195000	197529570	5390	5390	5390	5390	0
10	20241227	194900	197529570	5390	5390	5390	5390	0
11	20241227	194800	197529570	5390	5390	5390	5390	0
12	20241227	194700	197529570	5390	5390	5390	5390	0
13	20241227	194600	197529570	5390	5390	5390	5390	0
14	20241227	194500	197529570	5390	5390	5390	5390	0
15	20241227	194400	197529570	5390	5390	5390	5390	0
16	20241227	194300	197529570	5390	5390	5390	5390	0
17	20241227	194200	197529570	5390	5390	5390	5390	0
18	20241227	194100	197529570	5390	5390	5390	5390	0
19	20241227	194000	197529570	5390	5390	5390	5390	0
20	20241227	193900	197529570	5390	5390	5390	5390	0
21	20241227	193800	197529570	5390	5390	5390	5390	0
22	20241227	193700	197529570	5390	5390	5390	5390	0
23	20241227	193600	197529570	5390	5390	5390	5390	0
24	20241227	193500	197529570	5390	5390	5390	5390	0
25	20241227	193400	197529570	5390	5390	5390	5390	0
26	20241227	193300	197529570	5390	5390	5390	5390	0
27	20241227	193200	197529570	5390	5390	5390	5390	0
28	20241227	193100	197529570	5390	5390	5390	5390	0
29	20241227	193000	197529570	5390	5390	5390	5390	0
30	20241227	192900	197529570	5390	5390	5390	5390	0
31	20241227	192800	197529570	5390	5390	5390	5390	0
32	20241227	192700	197529570	5390	5390	5390	5390	378
33	20241227	192600	197529570	5390	5390	5390	5390	0
34	20241227	192500	197529570	5390	5390	5390	5390	0
35	20241227	192400	197529570	5390	5390	5390	5390	0
36	20241227	192300	197529570	5390	5390	5390	5390	0
37	20241227	192200	197529570	5390	5390	5390	5390	0
38	20241227	192100	197529570	5390	5390	5390	5390	0
39	20241227	192000	197529570	5390	5390	5390	5390	0
40	20241227	191900	197529570	5390	5390	5390	5390	0
41	20241227	191800	197529570	5390	5390	5390	5390	0
42	20241227	191700	197529570	5390	5390	5390	5390	0
43	20241227	191600	197529570	5390	5390	5390	5390	0
44	20241227	191500	197529570	5390	5390	5390	5390	0
45	20241227	191400	197529570	5390	5390	5390	5390	0
46	20241227	191300	197529570	5390	5390	5390	5390	0
47	20241227	191200	197529570	5390	5390	5390	5390	0
48	20241227	191100	197529570	5390	5390	5390	5390	0
49	20241227	191000	197529570	5390	5390	5390	5390	0
50	20241227	190900	197529570	5390	5390	5390	5390	0
51	20241227	190800	197529570	5390	5390	5390	5390	0
52	20241227	190700	197529570	5390	5390	5390	5390	0
53	20241227	190600	197529570	5390	5390	5390	5390	0
54	20241227	190500	197529570	5390	5390	5390	5390	0
55	20241227	190400	197529570	5390	5390	5390	5390	0
56	20241227	190300	197529570	5390	5390	5390	5390	0
57	20241227	190200	197529570	5390	5390	5390	5390	0
58	20241227	190100	197529570	5390	5390	5390	5390	0
59	20241227	190000	197529570	5390	5390	5390	5390	0
60	20241227	185900	197529570	5390	5390	5390	5390	0
61	20241227	185800	197529570	5390	5390	5390	5390	0
62	20241227	185700	197529570	5390	5390	5390	5390	378
63	20241227	185600	197529570	5390	5390	5390	5390	0
64	20241227	185500	197529570	5390	5390	5390	5390	0
65	20241227	185400	197529570	5390	5390	5390	5390	0
66	20241227	185300	197529570	5390	5390	5390	5390	0
67	20241227	185200	197529570	5390	5390	5390	5390	0
68	20241227	185100	197529570	5390	5390	5390	5390	0
69	20241227	185000	197529570	5390	5390	5390	5390	0
70	20241227	184900	197529570	5390	5390	5390	5390	0
71	20241227	184800	197529570	5390	5390	5390	5390	0
72	20241227	184700	197529570	5390	5390	5390	5390	0
73	20241227	184600	197529570	5390	5390	5390	5390	0
74	20241227	184500	197529570	5390	5390	5390	5390	0
75	20241227	184400	197529570	5390	5390	5390	5390	0
76	20241227	184300	197529570	5390	5390	5390	5390	0
77	20241227	184200	197529570	5390	5390	5390	5390	0
78	20241227	184100	197529570	5390	5390	5390	5390	0
79	20241227	184000	197529570	5390	5390	5390	5390	0
80	20241227	183900	197529570	5390	5390	5390	5390	0
81	20241227	183800	197529570	5390	5390	5390	5390	0
82	20241227	183700	197529570	5390	5390	5390	5390	0
83	20241227	183600	197529570	5390	5390	5390	5390	0
84	20241227	183500	197529570	5390	5390	5390	5390	0
85	20241227	183400	197529570	5390	5390	5390	5390	0
86	20241227	183300	197529570	5390	5390	5390	5390	0
87	20241227	183200	197529570	5390	5390	5390	5390	0
88	20241227	183100	197529570	5390	5390	5390	5390	0
89	20241227	183000	197529570	5390	5390	5390	5390	0
90	20241227	182900	197529570	5390	5390	5390	5390	0
91	20241227	182800	197529570	5390	5390	5390	5390	0
92	20241227	182700	197529570	5390	5390	5390	5390	378
93	20241227	182600	197529570	5390	5390	5390	5390	0
94	20241227	182500	197529570	5390	5390	5390	5390	0
95	20241227	182400	197529570	5390	5390	5390	5390	0
96	20241227	182300	197529570	5390	5390	5390	5390	0
97	20241227	182200	197529570	5390	5390	5390	5390	0
98	20241227	182100	197529570	5390	5390	5390	5390	0
99	20241227	182000	197529570	5390	5390	5390	5390	0
100	20241227	181900	197529570	5390	5390	5390	5390	0
101	20241227	181800	197529570	5390	5390	5390	5390	0
102	20241227	181700	197529570	5390	5390	5390	5390	0
103	20241227	181600	197529570	5390	5390	5390	5390	0
104	20241227	181500	197529570	5390	5390	5390	5390	0
105	20241227	181400	197529570	5390	5390	5390	5390	0
106	20241227	181300	197529570	5390	5390	5390	5390	0
107	20241227	181200	197529570	5390	5390	5390	5390	0
108	20241227	181100	197529570	5390	5390	5390	5390	0
109	20241227	181000	197529570	5390	5390	5390	5390	0
110	20241227	180900	197529570	5390	5390	5390	5390	0
111	20241227	180800	197529570	5390	5390	5390	5390	0
112	20241227	180700	197529570	5390	5390	5390	5390	0
113	20241227	180600	197529570	5390	5390	5390	5390	0
114	20241227	180500	197529570	5390	5390	5390	5390	0
115	20241227	180400	197529570	5390	5390	5390	5390	0
116	20241227	180300	197529570	5390	5390	5390	5390	0
117	20241227	180200	197529570	5390	5390	5390	5390	0
118	20241227	180100	197529570	5390	5390	5390	5390	0
119	20241227	180000	197529570	5390	5390	5390	5390	0
120	20241227	175900	197529570	5390	5390	5390	5390	0
121	20241227	175800	197529570	5390	5390	5390	5390	0
122	20241227	175700	197529570	5390	5390	5390	5390	378
123	20241227	175600	197529570	5390	5390	5390	5390	0
124	20241227	175500	197529570	5390	5390	5390	5390	0
125	20241227	175400	197529570	5390	5390	5390	5390	0
126	20241227	175300	197529570	5390	5390	5390	5390	0
127	20241227	175200	197529570	5390	5390	5390	5390	0
128	20241227	175100	197529570	5390	5390	5390	5390	0
129	20241227	175000	197529570	5390	5390	5390	5390	0
130	20241227	174900	197529570	5390	5390	5390	5390	0
131	20241227	174800	197529570	5390	5390	5390	5390	0
132	20241227	174700	197529570	5390	5390	5390	5390	0
133	20241227	174600	197529570	5390	5390	5390	5390	0
134	20241227	174500	197529570	5390	5390	5390	5390	0
135	20241227	174400	197529570	5390	5390	5390	5390	0
136	20241227	174300	197529570	5390	5390	5390	5390	0
137	20241227	174200	197529570	5390	5390	5390	5390	0
138	20241227	174100	197529570	5390	5390	5390	5390	0
139	20241227	174000	197529570	5390	5390	5390	5390	0
140	20241227	173900	197529570	5390	5390	5390	5390	0
141	20241227	173800	197529570	5390	5390	5390	5390	0
142	20241227	173700	197529570	5390	5390	5390	5390	0
143	20241227	173600	197529570	5390	5390	5390	5390	0
144	20241227	173500	197529570	5390	5390	5390	5390	0
145	20241227	173400	197529570	5390	5390	5390	5390	0
146	20241227	173300	197529570	5390	5390	5390	5390	0
147	20241227	173200	197529570	5390	5390	5390	5390	0
148	20241227	173100	197529570	5390	5390	5390	5390	0
149	20241227	173000	197529570	5390	5390	5390	5390	0
150	20241227	172900	197529570	5390	5390	5390	5390	0
151	20241227	172800	197529570	5390	5390	5390	5390	0
152	20241227	172700	197529570	5390	5390	5390	5390	378
153	20241227	172600	197529570	5390	5390	5390	5390	0
154	20241227	172500	197529570	5390	5390	5390	5390	0
155	20241227	172400	197529570	5390	5390	5390	5390	0
156	20241227	172300	197529570	5390	5390	5390	5390	0
157	20241227	172200	197529570	5390	5390	5390	5390	0
158	20241227	172100	197529570	5390	5390	5390	5390	0
159	20241227	172000	197529570	5390	5390	5390	5390	0
160	20241227	171900	197529570	5390	5390	5390	5390	0
161	20241227	171800	197529570	5390	5390	5390	5390	0
162	20241227	171700	197529570	5390	5390	5390	5390	0
163	20241227	171600	197529570	5390	5390	5390	5390	0
164	20241227	171500	197529570	5390	5390	5390	5390	0
165	20241227	171400	197529570	5390	5390	5390	5390	0
166	20241227	171300	197529570	5390	5390	5390	5390	0
167	20241227	171200	197529570	5390	5390	5390	5390	0
168	20241227	171100	197529570	5390	5390	5390	5390	0
169	20241227	171000	197529570	5390	5390	5390	5390	0
170	20241227	170900	197529570	5390	5390	5390	5390	0
171	20241227	170800	197529570	5390	5390	5390	5390	0
172	20241227	170700	197529570	5390	5390	5390	5390	0
173	20241227	170600	197529570	5390	5390	5390	5390	0
174	20241227	170500	197529570	5390	5390	5390	5390	0
175	20241227	170400	197529570	5390	5390	5390	5390	0
176	20241227	170300	197529570	5390	5390	5390	5390	0
177	20241227	170200	197529570	5390	5390	5390	5390	0
178	20241227	170100	197529570	5390	5390	5390	5390	0
179	20241227	170000	197529570	5390	5390	5390	5390	0
180	20241227	165900	197529570	5390	5390	5390	5390	0
181	20241227	165800	197529570	5390	5390	5390	5390	0
182	20241227	165700	197529570	5390	5390	5390	5390	378
183	20241227	165600	197529570	5390	5390	5390	5390	0
184	20241227	165500	197529570	5390	5390	5390	5390	0
185	20241227	165400	197529570	5390	5390	5390	5390	0
186	20241227	165300	197529570	5390	5390	5390	5390	0
187	20241227	165200	197529570	5390	5390	5390	5390	0
188	20241227	165100	197529570	5390	5390	5390	5390	0
189	20241227	165000	197529570	5390	5390	5390	5390	0
190	20241227	164900	197529570	5390	5390	5390	5390	0
191	20241227	164800	197529570	5390	5390	5390	5390	0
192	20241227	164700	197529570	5390	5390	5390	5390	0
193	20241227	164600	197529570	5390	5390	5390	5390	0
194	20241227	164500	197529570	5390	5390	5390	5390	0
195	20241227	164400	197529570	5390	5390	5390	5390	0
196	20241227	164300	197529570	5390	5390	5390	5390	0
197	20241227	164200	197529570	5390	5390	5390	5390	0
198	20241227	164100	197529570	5390	5390	5390	5390	0
199	20241227	164000	197529570	5390	5390	5390	5390	0
200	20241227	163900	197529570	5390	5390	5390	5390	0
201	20241227	163800	197529570	5390	5390	5390	5390	0
202	20241227	163700	197529570	5390	5390	5390	5390	0
203	20241227	163600	197529570	5390	5390	5390	5390	0
204	20241227	163500	197529570	5390	5390	5390	5390	0
205	20241227	163400	197529570	5390	5390	5390	5390	0
206	20241227	163300	197529570	5390	5390	5390	5390	0
207	20241227	163200	197529570	5390	5390	5390	5390	0
208	20241227	163100	197529570	5390	5390	5390	5390	0
209	20241227	163000	197529570	5390	5390	5390	5390	0
210	20241227	162900	197529570	5390	5390	5390	5390	0
211	20241227	162800	197529570	5390	5390	5390	5390	0
212	20241227	162700	197529570	5390	5390	5390	5390	378
213	20241227	162600	197529570	5390	5390	5390	5390	0
214	20241227	162500	197529570	5390	5390	5390	5390	0
215	20241227	162400	197529570	5390	5390	5390	5390	0
216	20241227	162300	197529570	5390	5390	5390	5390	0
217	20241227	162200	197529570	5390	5390	5390	5390	0
218	20241227	162100	197529570	5390	5390	5390	5390	0
219	20241227	162000	197529570	5390	5390	5390	5390	0
220	20241227	161900	197529570	5390	5390	5390	5390	0
221	20241227	161800	197529570	5390	5390	5390	5390	0
222	20241227	161700	197529570	5390	5390	5390	5390	0
223	20241227	161600	197529570	5390	5390	5390	5390	0
224	20241227	161500	197529570	5390	5390	5390	5390	0
225	20241227	161400	197529570	5390	5390	5390	5390	0
226	20241227	161300	197529570	5390	5390	5390	5390	0
227	20241227	161200	197529570	5390	5390	5390	5390	0
228	20241227	161100	197529570	5390	5390	5390	5390	0
229	20241227	161000	197529570	5390	5390	5390	5390	0
230	20241227	160900	197529570	5390	5390	5390	5390	0
231	20241227	160800	197529570	5390	5390	5390	5390	0
232	20241227	160700	197529570	5390	5390	5390	5390	0
233	20241227	160600	197529570	5390	5390	5390	5390	0
234	20241227	160500	197529570	5390	5390	5390	5390	0
235	20241227	160400	197529570	5390	5390	5390	5390	0
236	20241227	160300	197529570	5390	5390	5390	5390	0
237	20241227	160200	197529570	5390	5390	5390	5390	0
238	20241227	160100	197529570	5390	5390	5390	5390	0
239	20241227	160000	197529570	5390	5390	5390	5390	0
240	20241227	155900	197529570	5390	5390	5390	5390	0
241	20241227	155800	197529570	5390	5390	5390	5390	0
242	20241227	155700	197529570	5390	5390	5390	5390	378
243	20241227	155600	197529570	5390	5390	5390	5390	0
244	20241227	155500	197529570	5390	5390	5390	5390	0
245	20241227	155400	197529570	5390	5390	5390	5390	0
246	20241227	155300	197529570	5390	5390	5390	5390	0
247	20241227	155200	197529570	5390	5390	5390	5390	0
248	20241227	155100	197529570	5390	5390	5390	5390	0
249	20241227	155000	197529570	5390	5390	5390	5390	0
250	20241227	154900	197529570	5390	5390	5390	5390	0
251	20241227	154800	197529570	5390	5390	5390	5390	0
252	20241227	154700	197529570	5390	5390	5390	5390	0
253	20241227	154600	197529570	5390	5390	5390	5390	0
254	20241227	154500	197529570	5390	5390	5390	5390	0
255	20241227	154400	197529570	5390	5390	5390	5390	0
256	20241227	154300	197529570	5390	5390	5390	5390	0
257	20241227	154200	197529570	5390	5390	5390	5390	0
258	20241227	154100	197529570	5390	5390	5390	5390	0
259	20241227	154000	197529570	5390	5390	5390	5390	0
260	20241227	153900	197529570	5390	5390	5390	5390	0
261	20241227	153800	197529570	5390	5390	5390	5390	0
262	20241227	153700	197529570	5390	5390	5390	5390	0
263	20241227	153600	197529570	5390	5390	5390	5390	0
264	20241227	153500	197529570	5390	5390	5390	5390	0
265	20241227	153400	197529570	5390	5390	5390	5390	0
266	20241227	153300	197529570	5390	5390	5390	5390	0
267	20241227	153200	197529570	5390	5390	5390	5390	0
268	20241227	153100	197529570	5390	5390	5390	5390	0
269	20241227	153000	197529570	5390	5390	5390	5390	378
270	20241227	152900	195492150	5400	5400	5400	5400	0
271	20241227	152800	195492150	5400	5400	5400	5400	0
272	20241227	152700	195492150	5400	5400	5400	5400	0
273	20241227	152600	195492150	5400	5400	5400	5400	0
274	20241227	152500	195492150	5400	5400	5400	5400	0
275	20241227	152400	195492150	5400	5400	5400	5400	0
276	20241227	152300	195492150	5400	5400	5400	5400	0
277	20241227	152200	195492150	5400	5400	5400	5400	0
278	20241227	152100	195492150	5400	5400	5400	5400	0
279	20241227	152000	195492150	5400	5400	5400	5400	0
280	20241227	151900	195492150	5400	5400	5400	5400	0
281	20241227	151800	195492150	5400	5390	5400	5390	27
282	20241227	151700	195346550	5400	5390	5400	5390	92
283	20241227	151600	194850250	5400	5400	5400	5400	6
284	20241227	151500	194817850	5390	5400	5400	5390	56
285	20241227	151400	194515650	5400	5400	5400	5400	0
286	20241227	151300	194515650	5400	5400	5400	5400	0
287	20241227	151200	194515650	5400	5390	5400	5390	49
288	20241227	151100	194251380	5400	5400	5400	5400	35
289	20241227	151000	194062380	5400	5400	5410	5400	124
290	20241227	150900	193392680	5390	5390	5390	5390	0
291	20241227	150800	193392680	5390	5390	5390	5390	0
292	20241227	150700	193392680	5390	5390	5390	5390	0
293	20241227	150600	193392680	5390	5390	5390	5390	0
294	20241227	150500	193392680	5390	5390	5390	5390	100
295	20241227	150400	192853680	5390	5390	5390	5390	25
296	20241227	150300	192718930	5390	5390	5390	5390	1
297	20241227	150200	192713540	5390	5390	5390	5390	0
298	20241227	150100	192713540	5390	5390	5390	5390	0
299	20241227	150000	192713540	5390	5390	5390	5390	210
300	20241227	145900	191581640	5400	5400	5400	5400	0
301	20241227	145800	191581640	5400	5400	5400	5400	0
302	20241227	145700	191581640	5400	5400	5400	5400	1
303	20241227	145600	191576240	5400	5400	5400	5400	7
304	20241227	145500	191538440	5400	5400	5400	5400	0
305	20241227	145400	191538440	5400	5400	5400	5400	50
306	20241227	145300	191268440	5390	5390	5390	5390	0
307	20241227	145200	191268440	5390	5390	5390	5390	0
308	20241227	145100	191268440	5390	5390	5390	5390	27
309	20241227	145000	191122910	5390	5390	5390	5390	0
310	20241227	144900	191122910	5390	5400	5400	5390	102
311	20241227	144800	190572820	5390	5390	5390	5390	0
312	20241227	144700	190572820	5390	5390	5390	5390	0
313	20241227	144600	190572820	5390	5390	5390	5390	62
314	20241227	144500	190238640	5390	5390	5390	5390	11
315	20241227	144400	190179350	5400	5400	5400	5400	91
316	20241227	144300	189687950	5390	5410	5410	5390	742
317	20241227	144200	185685730	5420	5420	5420	5420	0
318	20241227	144100	185685730	5420	5420	5420	5420	0
319	20241227	144000	185685730	5420	5420	5420	5420	0
320	20241227	143900	185685730	5420	5420	5420	5420	0
321	20241227	143800	185685730	5420	5420	5420	5420	0
322	20241227	143700	185685730	5420	5420	5420	5420	0
323	20241227	143600	185685730	5420	5420	5420	5420	0
324	20241227	143500	185685730	5420	5410	5420	5410	47
325	20241227	143400	185431440	5420	5420	5420	5420	0
326	20241227	143300	185431440	5420	5420	5420	5420	2
327	20241227	143200	185420600	5420	5420	5420	5420	0
328	20241227	143100	185420600	5420	5420	5420	5420	47
329	20241227	143000	185165860	5420	5410	5420	5410	5
330	20241227	142900	185138790	5410	5410	5410	5410	9
331	20241227	142800	185090100	5400	5400	5400	5400	489
332	20241227	142700	182449500	5380	5400	5400	5380	5
333	20241227	142600	182422580	5380	5380	5380	5380	996
334	20241227	142500	177064100	5380	5380	5380	5380	0
335	20241227	142400	177064100	5380	5380	5380	5380	1547
336	20241227	142300	168741240	5370	5370	5370	5370	0
337	20241227	142200	168741240	5370	5370	5370	5370	0
338	20241227	142100	168741240	5370	5370	5370	5370	0
339	20241227	142000	168741240	5370	5370	5370	5370	0
340	20241227	141900	168741240	5370	5380	5380	5370	649
341	20241227	141800	165249930	5400	5400	5400	5400	0
342	20241227	141700	165249930	5400	5400	5400	5400	0
343	20241227	141600	165249930	5400	5400	5400	5400	0
344	20241227	141500	165249930	5400	5400	5400	5400	0
345	20241227	141400	165249930	5400	5400	5400	5400	1
346	20241227	141300	165244530	5400	5400	5400	5400	0
347	20241227	141200	165244530	5400	5400	5400	5400	200
348	20241227	141100	164164530	5400	5400	5400	5400	26
349	20241227	141000	164024130	5400	5400	5400	5400	1
350	20241227	140900	164018730	5400	5400	5400	5400	0
351	20241227	140800	164018730	5400	5400	5400	5400	0
352	20241227	140700	164018730	5400	5400	5400	5400	0
353	20241227	140600	164018730	5400	5360	5400	5360	11
354	20241227	140500	163959730	5380	5380	5380	5380	15
355	20241227	140400	163879030	5380	5380	5380	5380	10
356	20241227	140300	163825230	5370	5370	5370	5370	0
357	20241227	140200	163825230	5370	5370	5370	5370	0
358	20241227	140100	163825230	5370	5370	5370	5370	0
359	20241227	140000	163825230	5370	5370	5370	5370	0
360	20241227	135900	163825230	5370	5370	5370	5370	0
361	20241227	135800	163825230	5370	5370	5370	5370	664
362	20241227	135700	160259550	5370	5370	5370	5370	0
363	20241227	135600	160259550	5370	5370	5370	5370	0
364	20241227	135500	160259550	5370	5370	5370	5370	0
365	20241227	135400	160259550	5370	5370	5370	5370	505
366	20241227	135300	157547700	5370	5370	5370	5370	0
367	20241227	135200	157547700	5370	5380	5380	5370	228
368	20241227	135100	156322390	5420	5420	5420	5420	0
369	20241227	135000	156322390	5420	5420	5420	5420	0
370	20241227	134900	156322390	5420	5420	5420	5420	0
371	20241227	134800	156322390	5420	5420	5420	5420	0
372	20241227	134700	156322390	5420	5420	5420	5420	0
373	20241227	134600	156322390	5420	5420	5420	5420	0
374	20241227	134500	156322390	5420	5420	5420	5420	0
375	20241227	134400	156322390	5420	5420	5420	5420	0
376	20241227	134300	156322390	5420	5420	5420	5420	0
377	20241227	134200	156322390	5420	5420	5420	5420	0
378	20241227	134100	156322390	5420	5420	5420	5420	0
379	20241227	134000	156322390	5420	5420	5420	5420	0
380	20241227	133900	156322390	5420	5420	5420	5420	0
381	20241227	133800	156322390	5420	5420	5420	5420	0
382	20241227	133700	156322390	5420	5420	5420	5420	0
383	20241227	133600	156322390	5420	5420	5420	5420	0
384	20241227	133500	156322390	5420	5420	5420	5420	0
385	20241227	133400	156322390	5420	5420	5420	5420	0
386	20241227	133300	156322390	5420	5420	5420	5420	0
387	20241227	133200	156322390	5420	5420	5420	5420	0
388	20241227	133100	156322390	5420	5410	5420	5410	302
389	20241227	133000	154687830	5370	5370	5370	5370	0
390	20241227	132900	154687830	5370	5370	5370	5370	0
391	20241227	132800	154687830	5370	5370	5370	5370	0
392	20241227	132700	154687830	5370	5370	5370	5370	0
393	20241227	132600	154687830	5370	5390	5390	5370	437
394	20241227	132500	152333950	5390	5390	5390	5390	0
395	20241227	132400	152333950	5390	5390	5390	5390	0
396	20241227	132300	152333950	5390	5390	5390	5390	0
397	20241227	132200	152333950	5390	5390	5390	5390	0
398	20241227	132100	152333950	5390	5390	5390	5390	0
399	20241227	132000	152333950	5390	5390	5390	5390	0
400	20241227	131900	152333950	5390	5390	5390	5390	0
401	20241227	131800	152333950	5390	5390	5390	5390	0
402	20241227	131700	152333950	5390	5390	5390	5390	0
403	20241227	131600	152333950	5390	5390	5390	5390	0
404	20241227	131500	152333950	5390	5390	5390	5390	0
405	20241227	131400	152333950	5390	5390	5390	5390	1
406	20241227	131300	152328560	5390	5390	5390	5390	642
407	20241227	131200	148868180	5380	5380	5380	5380	0
408	20241227	131100	148868180	5380	5380	5380	5380	0
409	20241227	131000	148868180	5380	5380	5380	5380	206
410	20241227	130900	147759900	5340	5340	5340	5340	0
411	20241227	130800	147759900	5340	5350	5350	5340	150
412	20241227	130700	146958780	5340	5360	5360	5340	220
413	20241227	130600	145781590	5360	5360	5360	5360	0
414	20241227	130500	145781590	5360	5360	5360	5360	70
415	20241227	130400	145406390	5360	5360	5360	5360	0
416	20241227	130300	145406390	5360	5360	5360	5360	0
417	20241227	130200	145406390	5360	5360	5360	5360	0
418	20241227	130100	145406390	5360	5360	5360	5360	0
419	20241227	130000	145406390	5360	5360	5360	5360	0
420	20241227	125900	145406390	5360	5360	5360	5360	0
421	20241227	125800	145406390	5360	5360	5360	5360	5
422	20241227	125700	145379590	5360	5360	5360	5360	0
423	20241227	125600	145379590	5360	5360	5360	5360	0
424	20241227	125500	145379590	5360	5360	5360	5360	0
425	20241227	125400	145379590	5360	5360	5360	5360	0
426	20241227	125300	145379590	5360	5360	5360	5360	0
427	20241227	125200	145379590	5360	5360	5360	5360	0
428	20241227	125100	145379590	5360	5360	5360	5360	45
429	20241227	125000	145138390	5350	5350	5350	5350	0
430	20241227	124900	145138390	5350	5350	5350	5350	0
431	20241227	124800	145138390	5350	5350	5350	5350	0
432	20241227	124700	145138390	5350	5350	5350	5350	0
433	20241227	124600	145138390	5350	5350	5350	5350	0
434	20241227	124500	145138390	5350	5350	5350	5350	0
435	20241227	124400	145138390	5350	5350	5350	5350	0
436	20241227	124300	145138390	5350	5350	5350	5350	0
437	20241227	124200	145138390	5350	5350	5350	5350	0
438	20241227	124100	145138390	5350	5360	5360	5350	10
439	20241227	124000	145084860	5330	5330	5330	5330	0
440	20241227	123900	145084860	5330	5330	5330	5330	0
441	20241227	123800	145084860	5330	5330	5330	5330	0
442	20241227	123700	145084860	5330	5330	5330	5330	0
443	20241227	123600	145084860	5330	5330	5330	5330	0
444	20241227	123500	145084860	5330	5360	5360	5330	190
445	20241227	123400	144069590	5370	5370	5370	5370	0
446	20241227	123300	144069590	5370	5370	5370	5370	1
447	20241227	123200	144064220	5380	5380	5380	5380	1000
448	20241227	123100	138684220	5360	5360	5360	5360	0
449	20241227	123000	138684220	5360	5360	5360	5360	0
450	20241227	122900	138684220	5360	5370	5370	5360	541
451	20241227	122800	135779540	5380	5380	5380	5380	0
452	20241227	122700	135779540	5380	5380	5380	5380	1
453	20241227	122600	135774160	5370	5370	5370	5370	0
454	20241227	122500	135774160	5370	5370	5370	5370	0
455	20241227	122400	135774160	5370	5370	5370	5370	10
456	20241227	122300	135720460	5380	5380	5380	5380	428
457	20241227	122200	133417820	5390	5390	5390	5390	1
458	20241227	122100	133412430	5390	5390	5390	5390	0
459	20241227	122000	133412430	5390	5390	5390	5390	0
460	20241227	121900	133412430	5390	5390	5390	5390	0
461	20241227	121800	133412430	5390	5390	5390	5390	0
462	20241227	121700	133412430	5390	5390	5390	5390	1
463	20241227	121600	133407040	5390	5390	5390	5390	1
464	20241227	121500	133401650	5380	5390	5390	5380	390
465	20241227	121400	131303440	5380	5390	5390	5380	370
466	20241227	121300	129309410	5390	5400	5400	5390	489
467	20241227	121200	126673630	5400	5420	5420	5400	1025
468	20241227	121100	121131500	5430	5470	5470	5430	60
469	20241227	121000	120804870	5490	5490	5490	5490	0
470	20241227	120900	120804870	5490	5490	5490	5490	0
471	20241227	120800	120804870	5490	5490	5490	5490	19
472	20241227	120700	120700560	5540	5540	5540	5540	0
473	20241227	120600	120700560	5540	5540	5540	5540	0
474	20241227	120500	120700560	5540	5540	5540	5540	0
475	20241227	120400	120700560	5540	5540	5540	5540	0
476	20241227	120300	120700560	5540	5540	5540	5540	240
477	20241227	120200	119370960	5540	5540	5540	5540	2
478	20241227	120100	119359880	5540	5490	5540	5490	665
479	20241227	120000	115697100	5470	5470	5470	5470	0
480	20241227	115900	115697100	5470	5470	5470	5470	21
481	20241227	115800	115582230	5480	5490	5490	5480	29
482	20241227	115700	115423030	5500	5480	5500	5480	712
483	20241227	115600	111515030	5450	5440	5450	5440	601
484	20241227	115500	108243910	5440	5410	5440	5410	1027
485	20241227	115400	102661940	5400	5400	5400	5400	0
486	20241227	115300	102661940	5400	5400	5400	5400	23
487	20241227	115200	102537740	5430	5430	5430	5430	249
488	20241227	115100	101185670	5420	5420	5420	5420	330
489	20241227	115000	99397070	5420	5400	5420	5400	100
490	20241227	114900	98856890	5390	5390	5390	5390	49
491	20241227	114800	98592780	5390	5390	5390	5390	80
492	20241227	114700	98161580	5390	5390	5390	5390	0
493	20241227	114600	98161580	5390	5390	5390	5390	47
494	20241227	114500	97908250	5390	5390	5390	5390	109
495	20241227	114400	97320740	5390	5380	5390	5380	361
496	20241227	114300	95376110	5370	5370	5370	5370	0
497	20241227	114200	95376110	5370	5370	5370	5370	1
498	20241227	114100	95370740	5360	5360	5360	5360	0
499	20241227	114000	95370740	5360	5360	5360	5360	0
500	20241227	113900	95370740	5360	5360	5360	5360	0
501	20241227	113800	95370740	5360	5360	5360	5360	0
502	20241227	113700	95370740	5360	5380	5380	5360	294
503	20241227	113600	93793630	5380	5360	5380	5360	107
504	20241227	113500	93218830	5360	5360	5360	5360	0
505	20241227	113400	93218830	5360	5370	5380	5360	102
506	20241227	113300	92670200	5380	5380	5380	5380	0
507	20241227	113200	92670200	5380	5340	5380	5340	236
508	20241227	113100	91403560	5340	5340	5340	5340	0
509	20241227	113000	91403560	5340	5340	5340	5340	0
510	20241227	112900	91403560	5340	5340	5340	5340	60
511	20241227	112800	91083160	5340	5340	5340	5340	300
512	20241227	112700	89481160	5360	5360	5360	5360	200
513	20241227	112600	88409160	5360	5350	5360	5350	30
514	20241227	112500	88248640	5350	5340	5350	5340	760
515	20241227	112400	84189740	5330	5330	5330	5330	131
516	20241227	112300	83491510	5300	5300	5300	5300	0
517	20241227	112200	83491510	5300	5300	5300	5300	0
518	20241227	112100	83491510	5300	5300	5300	5300	0
519	20241227	112000	83491510	5300	5300	5300	5300	0
520	20241227	111900	83491510	5300	5300	5300	5300	0
521	20241227	111800	83491510	5300	5300	5300	5300	0
522	20241227	111700	83491510	5300	5300	5300	5300	40
523	20241227	111600	83279510	5300	5300	5300	5300	0
524	20241227	111500	83279510	5300	5300	5300	5300	0
525	20241227	111400	83279510	5300	5300	5300	5300	0
526	20241227	111300	83279510	5300	5300	5300	5300	0
527	20241227	111200	83279510	5300	5300	5300	5300	0
528	20241227	111100	83279510	5300	5300	5300	5300	0
529	20241227	111000	83279510	5300	5300	5300	5300	0
530	20241227	110900	83279510	5300	5300	5300	5300	0
531	20241227	110800	83279510	5300	5310	5310	5300	274
532	20241227	110700	81827300	5340	5340	5340	5340	0
533	20241227	110600	81827300	5340	5340	5340	5340	0
534	20241227	110500	81827300	5340	5340	5340	5340	0
535	20241227	110400	81827300	5340	5340	5340	5340	0
536	20241227	110300	81827300	5340	5340	5340	5340	0
537	20241227	110200	81827300	5340	5340	5340	5340	0
538	20241227	110100	81827300	5340	5340	5340	5340	0
539	20241227	110000	81827300	5340	5340	5340	5340	0
540	20241227	105900	81827300	5340	5340	5340	5340	10
541	20241227	105800	81773900	5340	5340	5340	5340	0
542	20241227	105700	81773900	5340	5340	5340	5340	0
543	20241227	105600	81773900	5340	5340	5340	5340	0
544	20241227	105500	81773900	5340	5340	5340	5340	0
545	20241227	105400	81773900	5340	5340	5340	5340	53
546	20241227	105300	81490880	5340	5340	5340	5340	0
547	20241227	105200	81490880	5340	5340	5340	5340	0
548	20241227	105100	81490880	5340	5340	5340	5340	5
549	20241227	105000	81464180	5340	5340	5340	5340	0
550	20241227	104900	81464180	5340	5340	5340	5340	1
551	20241227	104800	81458840	5340	5340	5340	5340	0
552	20241227	104700	81458840	5340	5340	5340	5340	0
553	20241227	104600	81458840	5340	5340	5340	5340	0
554	20241227	104500	81458840	5340	5340	5340	5340	6
555	20241227	104400	81426800	5320	5300	5320	5300	800
556	20241227	104300	77182090	5260	5260	5260	5260	0
557	20241227	104200	77182090	5260	5260	5260	5260	0
558	20241227	104100	77182090	5260	5290	5290	5260	98
559	20241227	104000	76666110	5280	5300	5300	5280	150
560	20241227	103900	75873590	5310	5310	5310	5310	1
561	20241227	103800	75868280	5300	5300	5300	5300	0
562	20241227	103700	75868280	5300	5310	5310	5300	2
563	20241227	103600	75857670	5310	5310	5310	5310	0
564	20241227	103500	75857670	5310	5310	5310	5310	0
565	20241227	103400	75857670	5310	5320	5320	5310	10
566	20241227	103300	75804490	5320	5320	5320	5320	1
567	20241227	103200	75799170	5310	5310	5310	5310	3
568	20241227	103100	75783240	5310	5310	5310	5310	1
569	20241227	103000	75777930	5310	5310	5310	5310	0
570	20241227	102900	75777930	5310	5310	5310	5310	0
571	20241227	102800	75777930	5310	5310	5310	5310	0
572	20241227	102700	75777930	5310	5310	5310	5310	2
573	20241227	102600	75767310	5310	5310	5310	5310	1
574	20241227	102500	75762000	5310	5310	5310	5310	24
575	20241227	102400	75634560	5320	5320	5320	5320	0
576	20241227	102300	75634560	5320	5320	5320	5320	2
577	20241227	102200	75623920	5330	5330	5330	5330	1
578	20241227	102100	75618590	5360	5360	5360	5360	100
579	20241227	102000	75082590	5360	5360	5360	5360	0
580	20241227	101900	75082590	5360	5360	5360	5360	1
581	20241227	101800	75077230	5360	5360	5360	5360	0
582	20241227	101700	75077230	5360	5360	5360	5360	0
583	20241227	101600	75077230	5360	5360	5360	5360	0
584	20241227	101500	75077230	5360	5360	5360	5360	1
585	20241227	101400	75071870	5320	5340	5340	5320	376
586	20241227	101300	73071400	5350	5350	5350	5350	0
587	20241227	101200	73071400	5350	5350	5350	5350	0
588	20241227	101100	73071400	5350	5350	5350	5350	0
589	20241227	101000	73071400	5350	5350	5350	5350	1
590	20241227	100900	73066050	5350	5350	5350	5350	0
591	20241227	100800	73066050	5350	5350	5350	5350	1
592	20241227	100700	73060700	5360	5360	5360	5360	2
593	20241227	100600	73049980	5360	5350	5360	5350	104
594	20241227	100500	72492560	5350	5350	5350	5350	0
595	20241227	100400	72492560	5350	5350	5350	5350	746
596	20241227	100300	68501460	5320	5320	5320	5320	0
597	20241227	100200	68501460	5320	5320	5320	5320	0
598	20241227	100100	68501460	5320	5320	5320	5310	29
599	20241227	100000	68347450	5360	5360	5360	5360	0
600	20241227	095900	68347450	5360	5360	5360	5360	0
601	20241227	095800	68347450	5360	5350	5360	5340	38
602	20241227	095700	68144150	5350	5340	5350	5340	1518
603	20241227	095600	60024160	5310	5310	5310	5310	0
604	20241227	095500	60024160	5310	5310	5310	5310	1
605	20241227	095400	60018850	5310	5320	5320	5300	12
606	20241227	095300	59955210	5350	5340	5350	5340	50
607	20241227	095200	59687980	5350	5350	5350	5350	11
608	20241227	095100	59629130	5300	5300	5300	5300	5
609	20241227	095000	59602630	5260	5260	5260	5260	0
610	20241227	094900	59602630	5260	5260	5260	5260	44
611	20241227	094800	59371190	5260	5260	5260	5260	0
612	20241227	094700	59371190	5260	5260	5260	5260	0
613	20241227	094600	59371190	5260	5260	5260	5260	0
614	20241227	094500	59371190	5260	5260	5260	5260	1
615	20241227	094400	59365930	5260	5260	5260	5260	0
616	20241227	094300	59365930	5260	5260	5260	5260	12
617	20241227	094200	59302810	5260	5260	5260	5260	210
618	20241227	094100	58198210	5260	5260	5260	5260	40
619	20241227	094000	57987810	5240	5240	5240	5240	652
620	20241227	093900	54571330	5240	5240	5240	5240	0
621	20241227	093800	54571330	5240	5240	5240	5240	0
622	20241227	093700	54571330	5240	5240	5240	5240	295
623	20241227	093600	53025530	5210	5210	5210	5210	0
624	20241227	093500	53025530	5210	5220	5220	5210	400
625	20241227	093400	50940870	5210	5210	5210	5210	0
626	20241227	093300	50940870	5210	5240	5240	5210	1226
627	20241227	093200	44549800	5240	5240	5240	5240	790
628	20241227	093100	40410200	5240	5240	5240	5240	0
629	20241227	093000	40410200	5240	5240	5240	5240	5
630	20241227	092900	40384000	5240	5240	5240	5240	0
631	20241227	092800	40384000	5240	5240	5240	5240	40
632	20241227	092700	40174400	5240	5240	5240	5240	150
633	20241227	092600	39388400	5240	5240	5240	5240	21
634	20241227	092500	39278360	5240	5240	5240	5240	136
635	20241227	092400	38565720	5260	5260	5260	5260	0
636	20241227	092300	38565720	5260	5260	5260	5260	0
637	20241227	092200	38565720	5260	5260	5260	5260	0
638	20241227	092100	38565720	5260	5260	5260	5260	86
639	20241227	092000	38113360	5230	5230	5230	5230	0
640	20241227	091900	38113360	5230	5250	5250	5230	155
641	20241227	091800	37302330	5260	5260	5260	5260	0
642	20241227	091700	37302330	5260	5260	5260	5260	149
643	20241227	091600	36518590	5260	5260	5260	5260	0
644	20241227	091500	36518590	5260	5260	5260	5260	0
645	20241227	091400	36518590	5260	5260	5260	5260	0
646	20241227	091300	36518590	5260	5260	5260	5220	2704
647	20241227	091200	22329180	5260	5260	5260	5260	1065
648	20241227	091100	16727280	5260	5260	5260	5260	0
649	20241227	091000	16727280	5260	5310	5310	5260	3
650	20241227	090900	16711400	5330	5320	5330	5320	5
651	20241227	090800	16684790	5260	5260	5330	5260	32
652	20241227	090700	16515850	5250	5250	5250	5250	0
653	20241227	090600	16515850	5250	5250	5250	5250	499
654	20241227	090500	13896100	5250	5260	5260	5250	1743
655	20241227	090400	4741940	5260	5290	5290	5260	266
656	20241227	090300	3338640	5290	5290	5290	5280	399
657	20241227	090200	1230890	5300	5300	5300	5300	30
658	20241227	090100	1071890	5330	5330	5330	5330	0
659	20241227	090000	1071890	5330	5280	5330	5280	203