KissMeData/034810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191800	66403220	5790	5790	5790	5790	151
3	20241223	191700	66403220	5790	5790	5790	5790	0
4	20241223	191600	66403220	5790	5790	5790	5790	0
5	20241223	191500	66403220	5790	5790	5790	5790	0
6	20241223	191400	66403220	5790	5790	5790	5790	0
7	20241223	191300	66403220	5790	5790	5790	5790	0
8	20241223	191200	66403220	5790	5790	5790	5790	0
9	20241223	191100	66403220	5790	5790	5790	5790	0
10	20241223	191000	66403220	5790	5790	5790	5790	0
11	20241223	190900	66403220	5790	5790	5790	5790	0
12	20241223	190800	66403220	5790	5790	5790	5790	0
13	20241223	190700	66403220	5790	5790	5790	5790	0
14	20241223	190600	66403220	5790	5790	5790	5790	0
15	20241223	190500	66403220	5790	5790	5790	5790	0
16	20241223	190400	66403220	5790	5790	5790	5790	0
17	20241223	190300	66403220	5790	5790	5790	5790	0
18	20241223	190200	66403220	5790	5790	5790	5790	0
19	20241223	190100	66403220	5790	5790	5790	5790	0
20	20241223	190000	66403220	5790	5790	5790	5790	0
21	20241223	185900	66403220	5790	5790	5790	5790	0
22	20241223	185800	66403220	5790	5790	5790	5790	0
23	20241223	185700	66403220	5790	5790	5790	5790	0
24	20241223	185600	66403220	5790	5790	5790	5790	0
25	20241223	185500	66403220	5790	5790	5790	5790	0
26	20241223	185400	66403220	5790	5790	5790	5790	0
27	20241223	185300	66403220	5790	5790	5790	5790	0
28	20241223	185200	66403220	5790	5790	5790	5790	0
29	20241223	185100	66403220	5790	5790	5790	5790	0
30	20241223	185000	66403220	5790	5790	5790	5790	0
31	20241223	184900	66403220	5790	5790	5790	5790	0
32	20241223	184800	66403220	5790	5790	5790	5790	151
33	20241223	184700	66403220	5790	5790	5790	5790	0
34	20241223	184600	66403220	5790	5790	5790	5790	0
35	20241223	184500	66403220	5790	5790	5790	5790	0
36	20241223	184400	66403220	5790	5790	5790	5790	0
37	20241223	184300	66403220	5790	5790	5790	5790	0
38	20241223	184200	66403220	5790	5790	5790	5790	0
39	20241223	184100	66403220	5790	5790	5790	5790	0
40	20241223	184000	66403220	5790	5790	5790	5790	0
41	20241223	183900	66403220	5790	5790	5790	5790	0
42	20241223	183800	66403220	5790	5790	5790	5790	0
43	20241223	183700	66403220	5790	5790	5790	5790	0
44	20241223	183600	66403220	5790	5790	5790	5790	0
45	20241223	183500	66403220	5790	5790	5790	5790	0
46	20241223	183400	66403220	5790	5790	5790	5790	0
47	20241223	183300	66403220	5790	5790	5790	5790	0
48	20241223	183200	66403220	5790	5790	5790	5790	0
49	20241223	183100	66403220	5790	5790	5790	5790	0
50	20241223	183000	66403220	5790	5790	5790	5790	0
51	20241223	182900	66403220	5790	5790	5790	5790	0
52	20241223	182800	66403220	5790	5790	5790	5790	0
53	20241223	182700	66403220	5790	5790	5790	5790	0
54	20241223	182600	66403220	5790	5790	5790	5790	0
55	20241223	182500	66403220	5790	5790	5790	5790	0
56	20241223	182400	66403220	5790	5790	5790	5790	0
57	20241223	182300	66403220	5790	5790	5790	5790	0
58	20241223	182200	66403220	5790	5790	5790	5790	0
59	20241223	182100	66403220	5790	5790	5790	5790	0
60	20241223	182000	66403220	5790	5790	5790	5790	0
61	20241223	181900	66403220	5790	5790	5790	5790	0
62	20241223	181800	66403220	5790	5790	5790	5790	151
63	20241223	181700	66403220	5790	5790	5790	5790	0
64	20241223	181600	66403220	5790	5790	5790	5790	0
65	20241223	181500	66403220	5790	5790	5790	5790	0
66	20241223	181400	66403220	5790	5790	5790	5790	0
67	20241223	181300	66403220	5790	5790	5790	5790	0
68	20241223	181200	66403220	5790	5790	5790	5790	0
69	20241223	181100	66403220	5790	5790	5790	5790	0
70	20241223	181000	66403220	5790	5790	5790	5790	0
71	20241223	180900	66403220	5790	5790	5790	5790	0
72	20241223	180800	66403220	5790	5790	5790	5790	0
73	20241223	180700	66403220	5790	5790	5790	5790	0
74	20241223	180600	66403220	5790	5790	5790	5790	0
75	20241223	180500	66403220	5790	5790	5790	5790	0
76	20241223	180400	66403220	5790	5790	5790	5790	0
77	20241223	180300	66403220	5790	5790	5790	5790	0
78	20241223	180200	66403220	5790	5790	5790	5790	0
79	20241223	180100	66403220	5790	5790	5790	5790	0
80	20241223	180000	66403220	5790	5790	5790	5790	0
81	20241223	175900	66403220	5790	5790	5790	5790	0
82	20241223	175800	66403220	5790	5790	5790	5790	0
83	20241223	175700	66403220	5790	5790	5790	5790	0
84	20241223	175600	66403220	5790	5790	5790	5790	0
85	20241223	175500	66403220	5790	5790	5790	5790	0
86	20241223	175400	66403220	5790	5790	5790	5790	0
87	20241223	175300	66403220	5790	5790	5790	5790	0
88	20241223	175200	66403220	5790	5790	5790	5790	0
89	20241223	175100	66403220	5790	5790	5790	5790	0
90	20241223	175000	66403220	5790	5790	5790	5790	0
91	20241223	174900	66403220	5790	5790	5790	5790	0
92	20241223	174800	66403220	5790	5790	5790	5790	151
93	20241223	174700	66403220	5790	5790	5790	5790	0
94	20241223	174600	66403220	5790	5790	5790	5790	0
95	20241223	174500	66403220	5790	5790	5790	5790	0
96	20241223	174400	66403220	5790	5790	5790	5790	0
97	20241223	174300	66403220	5790	5790	5790	5790	0
98	20241223	174200	66403220	5790	5790	5790	5790	0
99	20241223	174100	66403220	5790	5790	5790	5790	0
100	20241223	174000	66403220	5790	5790	5790	5790	0
101	20241223	173900	66403220	5790	5790	5790	5790	0
102	20241223	173800	66403220	5790	5790	5790	5790	0
103	20241223	173700	66403220	5790	5790	5790	5790	0
104	20241223	173600	66403220	5790	5790	5790	5790	0
105	20241223	173500	66403220	5790	5790	5790	5790	0
106	20241223	173400	66403220	5790	5790	5790	5790	0
107	20241223	173300	66403220	5790	5790	5790	5790	0
108	20241223	173200	66403220	5790	5790	5790	5790	0
109	20241223	173100	66403220	5790	5790	5790	5790	0
110	20241223	173000	66403220	5790	5790	5790	5790	0
111	20241223	172900	66403220	5790	5790	5790	5790	0
112	20241223	172800	66403220	5790	5790	5790	5790	0
113	20241223	172700	66403220	5790	5790	5790	5790	0
114	20241223	172600	66403220	5790	5790	5790	5790	0
115	20241223	172500	66403220	5790	5790	5790	5790	0
116	20241223	172400	66403220	5790	5790	5790	5790	0
117	20241223	172300	66403220	5790	5790	5790	5790	0
118	20241223	172200	66403220	5790	5790	5790	5790	0
119	20241223	172100	66403220	5790	5790	5790	5790	0
120	20241223	172000	66403220	5790	5790	5790	5790	0
121	20241223	171900	66403220	5790	5790	5790	5790	0
122	20241223	171800	66403220	5790	5790	5790	5790	151
123	20241223	171700	66403220	5790	5790	5790	5790	0
124	20241223	171600	66403220	5790	5790	5790	5790	0
125	20241223	171500	66403220	5790	5790	5790	5790	0
126	20241223	171400	66403220	5790	5790	5790	5790	0
127	20241223	171300	66403220	5790	5790	5790	5790	0
128	20241223	171200	66403220	5790	5790	5790	5790	0
129	20241223	171100	66403220	5790	5790	5790	5790	0
130	20241223	171000	66403220	5790	5790	5790	5790	0
131	20241223	170900	66403220	5790	5790	5790	5790	0
132	20241223	170800	66403220	5790	5790	5790	5790	0
133	20241223	170700	66403220	5790	5790	5790	5790	0
134	20241223	170600	66403220	5790	5790	5790	5790	0
135	20241223	170500	66403220	5790	5790	5790	5790	0
136	20241223	170400	66403220	5790	5790	5790	5790	0
137	20241223	170300	66403220	5790	5790	5790	5790	0
138	20241223	170200	66403220	5790	5790	5790	5790	0
139	20241223	170100	66403220	5790	5790	5790	5790	0
140	20241223	170000	66403220	5790	5790	5790	5790	0
141	20241223	165900	66403220	5790	5790	5790	5790	0
142	20241223	165800	66403220	5790	5790	5790	5790	0
143	20241223	165700	66403220	5790	5790	5790	5790	0
144	20241223	165600	66403220	5790	5790	5790	5790	0
145	20241223	165500	66403220	5790	5790	5790	5790	0
146	20241223	165400	66403220	5790	5790	5790	5790	0
147	20241223	165300	66403220	5790	5790	5790	5790	0
148	20241223	165200	66403220	5790	5790	5790	5790	0
149	20241223	165100	66403220	5790	5790	5790	5790	0
150	20241223	165000	66403220	5790	5790	5790	5790	0
151	20241223	164900	66403220	5790	5790	5790	5790	0
152	20241223	164800	66403220	5790	5790	5790	5790	151
153	20241223	164700	66403220	5790	5790	5790	5790	0
154	20241223	164600	66403220	5790	5790	5790	5790	0
155	20241223	164500	66403220	5790	5790	5790	5790	0
156	20241223	164400	66403220	5790	5790	5790	5790	0
157	20241223	164300	66403220	5790	5790	5790	5790	0
158	20241223	164200	66403220	5790	5790	5790	5790	0
159	20241223	164100	66403220	5790	5790	5790	5790	0
160	20241223	164000	66403220	5790	5790	5790	5790	0
161	20241223	163900	66403220	5790	5790	5790	5790	0
162	20241223	163800	66403220	5790	5790	5790	5790	0
163	20241223	163700	66403220	5790	5790	5790	5790	0
164	20241223	163600	66403220	5790	5790	5790	5790	0
165	20241223	163500	66403220	5790	5790	5790	5790	0
166	20241223	163400	66403220	5790	5790	5790	5790	0
167	20241223	163300	66403220	5790	5790	5790	5790	0
168	20241223	163200	66403220	5790	5790	5790	5790	0
169	20241223	163100	66403220	5790	5790	5790	5790	0
170	20241223	163000	66403220	5790	5790	5790	5790	0
171	20241223	162900	66403220	5790	5790	5790	5790	0
172	20241223	162800	66403220	5790	5790	5790	5790	0
173	20241223	162700	66403220	5790	5790	5790	5790	0
174	20241223	162600	66403220	5790	5790	5790	5790	0
175	20241223	162500	66403220	5790	5790	5790	5790	0
176	20241223	162400	66403220	5790	5790	5790	5790	0
177	20241223	162300	66403220	5790	5790	5790	5790	0
178	20241223	162200	66403220	5790	5790	5790	5790	0
179	20241223	162100	66403220	5790	5790	5790	5790	0
180	20241223	162000	66403220	5790	5790	5790	5790	0
181	20241223	161900	66403220	5790	5790	5790	5790	0
182	20241223	161800	66403220	5790	5790	5790	5790	151
183	20241223	161700	66403220	5790	5790	5790	5790	0
184	20241223	161600	66403220	5790	5790	5790	5790	0
185	20241223	161500	66403220	5790	5790	5790	5790	0
186	20241223	161400	66403220	5790	5790	5790	5790	0
187	20241223	161300	66403220	5790	5790	5790	5790	0
188	20241223	161200	66403220	5790	5790	5790	5790	0
189	20241223	161100	66403220	5790	5790	5790	5790	0
190	20241223	161000	66403220	5790	5790	5790	5790	0
191	20241223	160900	66403220	5790	5790	5790	5790	0
192	20241223	160800	66403220	5790	5790	5790	5790	0
193	20241223	160700	66403220	5790	5790	5790	5790	0
194	20241223	160600	66403220	5790	5790	5790	5790	0
195	20241223	160500	66403220	5790	5790	5790	5790	0
196	20241223	160400	66403220	5790	5790	5790	5790	0
197	20241223	160300	66403220	5790	5790	5790	5790	0
198	20241223	160200	66403220	5790	5790	5790	5790	0
199	20241223	160100	66403220	5790	5790	5790	5790	0
200	20241223	160000	66403220	5790	5790	5790	5790	0
201	20241223	155900	66403220	5790	5790	5790	5790	0
202	20241223	155800	66403220	5790	5790	5790	5790	0
203	20241223	155700	66403220	5790	5790	5790	5790	0
204	20241223	155600	66403220	5790	5790	5790	5790	0
205	20241223	155500	66403220	5790	5790	5790	5790	0
206	20241223	155400	66403220	5790	5790	5790	5790	0
207	20241223	155300	66403220	5790	5790	5790	5790	0
208	20241223	155200	66403220	5790	5790	5790	5790	0
209	20241223	155100	66403220	5790	5790	5790	5790	0
210	20241223	155000	66403220	5790	5790	5790	5790	0
211	20241223	154900	66403220	5790	5790	5790	5790	0
212	20241223	154800	66403220	5790	5790	5790	5790	151
213	20241223	154700	66403220	5790	5790	5790	5790	0
214	20241223	154600	66403220	5790	5790	5790	5790	0
215	20241223	154500	66403220	5790	5790	5790	5790	0
216	20241223	154400	66403220	5790	5790	5790	5790	0
217	20241223	154300	66403220	5790	5790	5790	5790	0
218	20241223	154200	66403220	5790	5790	5790	5790	0
219	20241223	154100	66403220	5790	5790	5790	5790	0
220	20241223	154000	66403220	5790	5790	5790	5790	0
221	20241223	153900	66403220	5790	5790	5790	5790	0
222	20241223	153800	66403220	5790	5790	5790	5790	0
223	20241223	153700	66403220	5790	5790	5790	5790	0
224	20241223	153600	66403220	5790	5790	5790	5790	0
225	20241223	153500	66403220	5790	5790	5790	5790	0
226	20241223	153400	66403220	5790	5790	5790	5790	0
227	20241223	153300	66403220	5790	5790	5790	5790	0
228	20241223	153200	66403220	5790	5790	5790	5790	0
229	20241223	153100	66403220	5790	5790	5790	5790	0
230	20241223	153000	66403220	5790	5790	5790	5790	151
231	20241223	152900	65528930	5790	5790	5790	5790	0
232	20241223	152800	65528930	5790	5790	5790	5790	0
233	20241223	152700	65528930	5790	5790	5790	5790	0
234	20241223	152600	65528930	5790	5790	5790	5790	0
235	20241223	152500	65528930	5790	5790	5790	5790	0
236	20241223	152400	65528930	5790	5790	5790	5790	0
237	20241223	152300	65528930	5790	5790	5790	5790	0
238	20241223	152200	65528930	5790	5790	5790	5790	0
239	20241223	152100	65528930	5790	5790	5790	5790	0
240	20241223	152000	65528930	5790	5790	5790	5790	0
241	20241223	151900	65528930	5790	5770	5790	5770	46
242	20241223	151800	65263480	5770	5770	5770	5770	3
243	20241223	151700	65246170	5770	5770	5770	5770	112
244	20241223	151600	64599930	5770	5770	5770	5770	0
245	20241223	151500	64599930	5770	5770	5770	5770	0
246	20241223	151400	64599930	5770	5770	5770	5770	0
247	20241223	151300	64599930	5770	5770	5770	5770	5
248	20241223	151200	64571080	5790	5790	5790	5790	0
249	20241223	151100	64571080	5790	5790	5790	5790	0
250	20241223	151000	64571080	5790	5790	5790	5790	0
251	20241223	150900	64571080	5790	5790	5790	5790	0
252	20241223	150800	64571080	5790	5790	5790	5790	0
253	20241223	150700	64571080	5790	5780	5790	5780	107
254	20241223	150600	63952600	5780	5780	5780	5780	1
255	20241223	150500	63946820	5780	5780	5780	5780	0
256	20241223	150400	63946820	5780	5780	5780	5780	0
257	20241223	150300	63946820	5780	5780	5780	5780	21
258	20241223	150200	63825440	5780	5780	5780	5780	4
259	20241223	150100	63802320	5780	5780	5780	5770	94
260	20241223	150000	63259100	5780	5780	5780	5780	10
261	20241223	145900	63201300	5780	5780	5780	5780	101
262	20241223	145800	62617520	5780	5780	5780	5780	95
263	20241223	145700	62068420	5780	5780	5780	5780	0
264	20241223	145600	62068420	5780	5780	5780	5780	0
265	20241223	145500	62068420	5780	5780	5780	5780	0
266	20241223	145400	62068420	5780	5780	5780	5780	0
267	20241223	145300	62068420	5780	5780	5780	5780	0
268	20241223	145200	62068420	5780	5780	5780	5780	0
269	20241223	145100	62068420	5780	5780	5780	5780	0
270	20241223	145000	62068420	5780	5780	5780	5780	0
271	20241223	144900	62068420	5780	5780	5780	5780	0
272	20241223	144800	62068420	5780	5780	5780	5780	0
273	20241223	144700	62068420	5780	5780	5780	5780	0
274	20241223	144600	62068420	5780	5780	5780	5780	114
275	20241223	144500	61409500	5780	5780	5780	5780	0
276	20241223	144400	61409500	5780	5770	5780	5770	124
277	20241223	144300	60693800	5760	5760	5760	5760	0
278	20241223	144200	60693800	5760	5760	5760	5760	0
279	20241223	144100	60693800	5760	5760	5760	5760	0
280	20241223	144000	60693800	5760	5760	5760	5760	0
281	20241223	143900	60693800	5760	5760	5760	5760	0
282	20241223	143800	60693800	5760	5760	5760	5760	0
283	20241223	143700	60693800	5760	5760	5760	5760	0
284	20241223	143600	60693800	5760	5760	5760	5760	0
285	20241223	143500	60693800	5760	5760	5760	5760	0
286	20241223	143400	60693800	5760	5760	5760	5760	0
287	20241223	143300	60693800	5760	5760	5760	5760	0
288	20241223	143200	60693800	5760	5760	5760	5760	0
289	20241223	143100	60693800	5760	5760	5760	5760	0
290	20241223	143000	60693800	5760	5760	5760	5760	0
291	20241223	142900	60693800	5760	5760	5760	5760	0
292	20241223	142800	60693800	5760	5760	5760	5760	200
293	20241223	142700	59541800	5770	5770	5770	5770	0
294	20241223	142600	59541800	5770	5770	5770	5770	0
295	20241223	142500	59541800	5770	5770	5770	5770	0
296	20241223	142400	59541800	5770	5770	5770	5770	0
297	20241223	142300	59541800	5770	5770	5770	5770	0
298	20241223	142200	59541800	5770	5770	5770	5770	0
299	20241223	142100	59541800	5770	5770	5770	5770	0
300	20241223	142000	59541800	5770	5770	5770	5770	0
301	20241223	141900	59541800	5770	5770	5770	5770	0
302	20241223	141800	59541800	5770	5770	5770	5770	0
303	20241223	141700	59541800	5770	5770	5770	5770	0
304	20241223	141600	59541800	5770	5770	5770	5770	0
305	20241223	141500	59541800	5770	5770	5770	5770	0
306	20241223	141400	59541800	5770	5770	5770	5770	0
307	20241223	141300	59541800	5770	5770	5770	5770	0
308	20241223	141200	59541800	5770	5770	5770	5770	0
309	20241223	141100	59541800	5770	5770	5770	5770	0
310	20241223	141000	59541800	5770	5770	5770	5770	0
311	20241223	140900	59541800	5770	5770	5770	5770	0
312	20241223	140800	59541800	5770	5770	5770	5770	0
313	20241223	140700	59541800	5770	5770	5770	5770	0
314	20241223	140600	59541800	5770	5770	5770	5770	0
315	20241223	140500	59541800	5770	5770	5770	5770	0
316	20241223	140400	59541800	5770	5770	5770	5770	0
317	20241223	140300	59541800	5770	5770	5770	5770	16
318	20241223	140200	59449480	5760	5760	5760	5760	0
319	20241223	140100	59449480	5760	5760	5760	5760	0
320	20241223	140000	59449480	5760	5760	5760	5760	0
321	20241223	135900	59449480	5760	5760	5760	5760	0
322	20241223	135800	59449480	5760	5760	5760	5760	0
323	20241223	135700	59449480	5760	5760	5760	5760	275
324	20241223	135600	57865480	5760	5760	5760	5760	0
325	20241223	135500	57865480	5760	5760	5760	5760	100
326	20241223	135400	57289480	5750	5750	5750	5750	1
327	20241223	135300	57283730	5760	5760	5760	5760	0
328	20241223	135200	57283730	5760	5760	5760	5760	0
329	20241223	135100	57283730	5760	5760	5760	5760	0
330	20241223	135000	57283730	5760	5760	5760	5760	0
331	20241223	134900	57283730	5760	5760	5760	5760	0
332	20241223	134800	57283730	5760	5760	5760	5760	0
333	20241223	134700	57283730	5760	5760	5760	5760	0
334	20241223	134600	57283730	5760	5760	5760	5760	0
335	20241223	134500	57283730	5760	5760	5760	5760	0
336	20241223	134400	57283730	5760	5760	5760	5760	0
337	20241223	134300	57283730	5760	5760	5760	5760	0
338	20241223	134200	57283730	5760	5760	5760	5760	0
339	20241223	134100	57283730	5760	5760	5760	5760	0
340	20241223	134000	57283730	5760	5760	5760	5760	0
341	20241223	133900	57283730	5760	5760	5760	5760	0
342	20241223	133800	57283730	5760	5760	5760	5760	0
343	20241223	133700	57283730	5760	5750	5760	5750	1373
344	20241223	133600	49386820	5740	5730	5740	5730	347
345	20241223	133500	47395240	5730	5730	5730	5730	0
346	20241223	133400	47395240	5730	5730	5730	5730	0
347	20241223	133300	47395240	5730	5730	5730	5730	0
348	20241223	133200	47395240	5730	5730	5730	5730	61
349	20241223	133100	47045710	5730	5730	5730	5730	97
350	20241223	133000	46489900	5730	5730	5730	5730	0
351	20241223	132900	46489900	5730	5730	5730	5730	45
352	20241223	132800	46232050	5730	5730	5730	5730	0
353	20241223	132700	46232050	5730	5730	5730	5730	0
354	20241223	132600	46232050	5730	5730	5730	5730	0
355	20241223	132500	46232050	5730	5730	5730	5730	0
356	20241223	132400	46232050	5730	5730	5730	5730	0
357	20241223	132300	46232050	5730	5730	5730	5730	0
358	20241223	132200	46232050	5730	5730	5730	5730	0
359	20241223	132100	46232050	5730	5730	5730	5730	0
360	20241223	132000	46232050	5730	5730	5730	5730	0
361	20241223	131900	46232050	5730	5730	5730	5730	0
362	20241223	131800	46232050	5730	5730	5730	5730	0
363	20241223	131700	46232050	5730	5730	5730	5730	0
364	20241223	131600	46232050	5730	5730	5730	5730	93
365	20241223	131500	45699160	5720	5720	5720	5720	0
366	20241223	131400	45699160	5720	5720	5720	5720	0
367	20241223	131300	45699160	5720	5720	5720	5720	0
368	20241223	131200	45699160	5720	5720	5720	5720	0
369	20241223	131100	45699160	5720	5720	5720	5720	0
370	20241223	131000	45699160	5720	5720	5720	5720	0
371	20241223	130900	45699160	5720	5720	5720	5720	0
372	20241223	130800	45699160	5720	5720	5720	5720	0
373	20241223	130700	45699160	5720	5720	5720	5720	0
374	20241223	130600	45699160	5720	5720	5720	5720	0
375	20241223	130500	45699160	5720	5720	5720	5720	0
376	20241223	130400	45699160	5720	5720	5720	5720	0
377	20241223	130300	45699160	5720	5710	5720	5710	156
378	20241223	130200	44807030	5720	5720	5720	5720	0
379	20241223	130100	44807030	5720	5720	5720	5720	0
380	20241223	130000	44807030	5720	5720	5720	5720	0
381	20241223	125900	44807030	5720	5720	5720	5720	0
382	20241223	125800	44807030	5720	5720	5720	5720	0
383	20241223	125700	44807030	5720	5720	5720	5720	0
384	20241223	125600	44807030	5720	5720	5720	5720	0
385	20241223	125500	44807030	5720	5720	5720	5720	0
386	20241223	125400	44807030	5720	5710	5720	5710	35
387	20241223	125300	44607070	5720	5720	5720	5720	0
388	20241223	125200	44607070	5720	5720	5720	5720	0
389	20241223	125100	44607070	5720	5720	5720	5720	0
390	20241223	125000	44607070	5720	5720	5720	5720	1
391	20241223	124900	44601350	5710	5710	5710	5710	0
392	20241223	124800	44601350	5710	5710	5710	5710	0
393	20241223	124700	44601350	5710	5710	5710	5710	0
394	20241223	124600	44601350	5710	5710	5710	5710	0
395	20241223	124500	44601350	5710	5710	5710	5710	0
396	20241223	124400	44601350	5710	5710	5710	5710	0
397	20241223	124300	44601350	5710	5710	5710	5710	0
398	20241223	124200	44601350	5710	5710	5710	5710	0
399	20241223	124100	44601350	5710	5710	5710	5710	0
400	20241223	124000	44601350	5710	5710	5710	5710	0
401	20241223	123900	44601350	5710	5710	5710	5710	0
402	20241223	123800	44601350	5710	5710	5710	5710	0
403	20241223	123700	44601350	5710	5710	5710	5710	0
404	20241223	123600	44601350	5710	5710	5710	5710	0
405	20241223	123500	44601350	5710	5710	5710	5710	0
406	20241223	123400	44601350	5710	5710	5710	5710	0
407	20241223	123300	44601350	5710	5710	5710	5710	0
408	20241223	123200	44601350	5710	5710	5710	5710	0
409	20241223	123100	44601350	5710	5710	5710	5710	0
410	20241223	123000	44601350	5710	5710	5710	5710	0
411	20241223	122900	44601350	5710	5710	5710	5710	0
412	20241223	122800	44601350	5710	5710	5710	5710	0
413	20241223	122700	44601350	5710	5710	5710	5710	0
414	20241223	122600	44601350	5710	5710	5710	5710	0
415	20241223	122500	44601350	5710	5710	5710	5710	0
416	20241223	122400	44601350	5710	5710	5710	5710	0
417	20241223	122300	44601350	5710	5710	5710	5710	0
418	20241223	122200	44601350	5710	5710	5710	5710	0
419	20241223	122100	44601350	5710	5710	5710	5710	0
420	20241223	122000	44601350	5710	5710	5710	5710	0
421	20241223	121900	44601350	5710	5710	5710	5710	0
422	20241223	121800	44601350	5710	5710	5710	5710	1
423	20241223	121700	44595640	5720	5720	5720	5720	0
424	20241223	121600	44595640	5720	5720	5720	5720	0
425	20241223	121500	44595640	5720	5720	5720	5720	0
426	20241223	121400	44595640	5720	5720	5720	5720	4
427	20241223	121300	44572760	5720	5720	5720	5720	0
428	20241223	121200	44572760	5720	5720	5720	5720	5
429	20241223	121100	44544160	5720	5720	5720	5720	0
430	20241223	121000	44544160	5720	5720	5720	5720	0
431	20241223	120900	44544160	5720	5720	5720	5720	25
432	20241223	120800	44401160	5730	5730	5730	5730	10
433	20241223	120700	44343860	5710	5710	5710	5710	0
434	20241223	120600	44343860	5710	5710	5710	5710	0
435	20241223	120500	44343860	5710	5710	5710	5710	0
436	20241223	120400	44343860	5710	5710	5710	5710	0
437	20241223	120300	44343860	5710	5710	5710	5710	0
438	20241223	120200	44343860	5710	5710	5710	5710	0
439	20241223	120100	44343860	5710	5710	5710	5710	0
440	20241223	120000	44343860	5710	5710	5710	5710	0
441	20241223	115900	44343860	5710	5710	5710	5710	763
442	20241223	115800	39987130	5700	5700	5700	5700	0
443	20241223	115700	39987130	5700	5700	5700	5700	0
444	20241223	115600	39987130	5700	5700	5700	5700	0
445	20241223	115500	39987130	5700	5700	5700	5700	0
446	20241223	115400	39987130	5700	5700	5700	5700	0
447	20241223	115300	39987130	5700	5700	5700	5700	0
448	20241223	115200	39987130	5700	5700	5700	5700	0
449	20241223	115100	39987130	5700	5700	5700	5700	0
450	20241223	115000	39987130	5700	5700	5700	5700	0
451	20241223	114900	39987130	5700	5700	5700	5700	0
452	20241223	114800	39987130	5700	5700	5700	5700	0
453	20241223	114700	39987130	5700	5700	5700	5700	0
454	20241223	114600	39987130	5700	5700	5700	5700	0
455	20241223	114500	39987130	5700	5700	5700	5700	0
456	20241223	114400	39987130	5700	5700	5700	5700	0
457	20241223	114300	39987130	5700	5700	5700	5700	0
458	20241223	114200	39987130	5700	5700	5700	5700	0
459	20241223	114100	39987130	5700	5700	5700	5700	0
460	20241223	114000	39987130	5700	5700	5700	5700	0
461	20241223	113900	39987130	5700	5700	5700	5700	0
462	20241223	113800	39987130	5700	5700	5700	5700	0
463	20241223	113700	39987130	5700	5700	5700	5700	0
464	20241223	113600	39987130	5700	5700	5700	5700	0
465	20241223	113500	39987130	5700	5700	5700	5700	0
466	20241223	113400	39987130	5700	5700	5700	5700	0
467	20241223	113300	39987130	5700	5700	5700	5700	0
468	20241223	113200	39987130	5700	5700	5700	5700	0
469	20241223	113100	39987130	5700	5700	5700	5700	0
470	20241223	113000	39987130	5700	5700	5700	5700	0
471	20241223	112900	39987130	5700	5700	5700	5700	0
472	20241223	112800	39987130	5700	5700	5700	5700	0
473	20241223	112700	39987130	5700	5700	5700	5700	31
474	20241223	112600	39810430	5730	5730	5730	5730	0
475	20241223	112500	39810430	5730	5730	5730	5730	0
476	20241223	112400	39810430	5730	5730	5730	5730	0
477	20241223	112300	39810430	5730	5730	5730	5730	0
478	20241223	112200	39810430	5730	5730	5730	5730	40
479	20241223	112100	39581230	5730	5730	5730	5730	0
480	20241223	112000	39581230	5730	5730	5730	5730	0
481	20241223	111900	39581230	5730	5730	5730	5730	0
482	20241223	111800	39581230	5730	5730	5730	5730	0
483	20241223	111700	39581230	5730	5730	5730	5730	0
484	20241223	111600	39581230	5730	5730	5730	5730	0
485	20241223	111500	39581230	5730	5730	5730	5730	0
486	20241223	111400	39581230	5730	5730	5730	5730	0
487	20241223	111300	39581230	5730	5730	5730	5730	0
488	20241223	111200	39581230	5730	5700	5730	5700	2
489	20241223	111100	39569800	5700	5700	5700	5700	9
490	20241223	111000	39518500	5730	5730	5730	5730	0
491	20241223	110900	39518500	5730	5730	5730	5730	0
492	20241223	110800	39518500	5730	5730	5730	5730	0
493	20241223	110700	39518500	5730	5730	5730	5730	0
494	20241223	110600	39518500	5730	5730	5730	5730	0
495	20241223	110500	39518500	5730	5730	5730	5730	0
496	20241223	110400	39518500	5730	5730	5730	5730	0
497	20241223	110300	39518500	5730	5730	5730	5730	0
498	20241223	110200	39518500	5730	5730	5730	5730	0
499	20241223	110100	39518500	5730	5730	5730	5730	0
500	20241223	110000	39518500	5730	5730	5730	5730	1
501	20241223	105900	39512770	5700	5700	5700	5700	3
502	20241223	105800	39495670	5730	5730	5730	5730	0
503	20241223	105700	39495670	5730	5730	5730	5730	0
504	20241223	105600	39495670	5730	5730	5730	5730	0
505	20241223	105500	39495670	5730	5730	5730	5730	0
506	20241223	105400	39495670	5730	5730	5730	5730	0
507	20241223	105300	39495670	5730	5730	5730	5730	0
508	20241223	105200	39495670	5730	5730	5730	5730	0
509	20241223	105100	39495670	5730	5730	5730	5730	0
510	20241223	105000	39495670	5730	5730	5730	5730	0
511	20241223	104900	39495670	5730	5730	5730	5730	0
512	20241223	104800	39495670	5730	5730	5730	5730	1
513	20241223	104700	39489940	5700	5700	5700	5700	0
514	20241223	104600	39489940	5700	5700	5700	5700	0
515	20241223	104500	39489940	5700	5700	5700	5700	0
516	20241223	104400	39489940	5700	5700	5700	5700	25
517	20241223	104300	39347440	5730	5730	5730	5730	0
518	20241223	104200	39347440	5730	5730	5730	5730	0
519	20241223	104100	39347440	5730	5730	5730	5730	0
520	20241223	104000	39347440	5730	5730	5730	5730	0
521	20241223	103900	39347440	5730	5730	5730	5730	0
522	20241223	103800	39347440	5730	5730	5730	5730	0
523	20241223	103700	39347440	5730	5730	5730	5730	0
524	20241223	103600	39347440	5730	5720	5730	5720	2
525	20241223	103500	39335990	5720	5720	5720	5720	1
526	20241223	103400	39330270	5720	5720	5720	5720	0
527	20241223	103300	39330270	5720	5720	5730	5720	4
528	20241223	103200	39307380	5720	5720	5720	5720	0
529	20241223	103100	39307380	5720	5720	5720	5720	41
530	20241223	103000	39072860	5710	5710	5710	5710	0
531	20241223	102900	39072860	5710	5710	5710	5710	0
532	20241223	102800	39072860	5710	5710	5710	5710	0
533	20241223	102700	39072860	5710	5710	5710	5710	0
534	20241223	102600	39072860	5710	5710	5710	5710	0
535	20241223	102500	39072860	5710	5710	5710	5710	0
536	20241223	102400	39072860	5710	5710	5710	5710	0
537	20241223	102300	39072860	5710	5710	5710	5710	112
538	20241223	102200	38433340	5720	5720	5720	5720	15
539	20241223	102100	38347540	5700	5700	5700	5700	0
540	20241223	102000	38347540	5700	5700	5700	5700	0
541	20241223	101900	38347540	5700	5700	5700	5700	100
542	20241223	101800	37777540	5720	5720	5720	5720	0
543	20241223	101700	37777540	5720	5720	5720	5720	0
544	20241223	101600	37777540	5720	5720	5720	5720	1
545	20241223	101500	37771820	5710	5710	5710	5710	0
546	20241223	101400	37771820	5710	5710	5710	5710	80
547	20241223	101300	37315020	5710	5710	5710	5710	151
548	20241223	101200	36452810	5710	5710	5710	5710	0
549	20241223	101100	36452810	5710	5710	5710	5710	1
550	20241223	101000	36447100	5700	5700	5700	5700	0
551	20241223	100900	36447100	5700	5700	5700	5700	0
552	20241223	100800	36447100	5700	5700	5700	5700	0
553	20241223	100700	36447100	5700	5710	5710	5700	228
554	20241223	100600	35147490	5710	5710	5710	5710	0
555	20241223	100500	35147490	5710	5710	5710	5710	0
556	20241223	100400	35147490	5710	5710	5710	5710	0
557	20241223	100300	35147490	5710	5710	5710	5710	1
558	20241223	100200	35141780	5710	5710	5710	5710	0
559	20241223	100100	35141780	5710	5700	5710	5700	48
560	20241223	100000	34868170	5700	5700	5700	5700	1
561	20241223	095900	34862470	5710	5710	5710	5710	100
562	20241223	095800	34291470	5710	5710	5710	5710	50
563	20241223	095700	34005970	5710	5710	5710	5710	0
564	20241223	095600	34005970	5710	5710	5710	5710	0
565	20241223	095500	34005970	5710	5710	5710	5710	1
566	20241223	095400	34000260	5710	5710	5710	5710	0
567	20241223	095300	34000260	5710	5710	5710	5710	0
568	20241223	095200	34000260	5710	5710	5710	5710	63
569	20241223	095100	33640530	5700	5660	5700	5660	1635
570	20241223	095000	24329920	5660	5690	5690	5640	2110
571	20241223	094900	12413500	5690	5690	5690	5690	1
572	20241223	094800	12407810	5710	5710	5710	5710	13
573	20241223	094700	12333580	5710	5710	5720	5710	11
574	20241223	094600	12270710	5710	5710	5710	5710	0
575	20241223	094500	12270710	5710	5700	5710	5700	40
576	20241223	094400	12042660	5680	5680	5680	5670	1269
577	20241223	094300	4838930	5690	5690	5690	5690	100
578	20241223	094200	4269930	5690	5690	5690	5690	0
579	20241223	094100	4269930	5690	5690	5690	5690	62
580	20241223	094000	3917150	5690	5690	5690	5690	19
581	20241223	093900	3809040	5690	5690	5690	5690	22
582	20241223	093800	3683860	5690	5690	5690	5690	102
583	20241223	093700	3103480	5690	5700	5700	5690	68
584	20241223	093600	2715960	5710	5710	5710	5710	0
585	20241223	093500	2715960	5710	5710	5710	5710	0
586	20241223	093400	2715960	5710	5710	5710	5710	1
587	20241223	093300	2710250	5720	5720	5720	5720	100
588	20241223	093200	2138250	5730	5730	5730	5730	0
589	20241223	093100	2138250	5730	5730	5730	5730	0
590	20241223	093000	2138250	5730	5730	5730	5730	0
591	20241223	092900	2138250	5730	5730	5730	5730	0
592	20241223	092800	2138250	5730	5710	5730	5710	20
593	20241223	092700	2023840	5710	5710	5710	5710	0
594	20241223	092600	2023840	5710	5710	5710	5710	0
595	20241223	092500	2023840	5710	5710	5710	5710	0
596	20241223	092400	2023840	5710	5710	5710	5710	0
597	20241223	092300	2023840	5710	5710	5710	5710	0
598	20241223	092200	2023840	5710	5710	5710	5710	0
599	20241223	092100	2023840	5710	5710	5710	5710	0
600	20241223	092000	2023840	5710	5710	5710	5700	141
601	20241223	091900	1219360	5730	5730	5730	5730	0
602	20241223	091800	1219360	5730	5730	5730	5730	1
603	20241223	091700	1213630	5710	5710	5710	5710	20
604	20241223	091600	1099430	5720	5720	5720	5720	15
605	20241223	091500	1013630	5720	5720	5720	5720	5
606	20241223	091400	985030	5720	5720	5720	5720	84
607	20241223	091300	504550	5730	5730	5730	5730	0
608	20241223	091200	504550	5730	5730	5730	5730	0
609	20241223	091100	504550	5730	5730	5730	5730	4
610	20241223	091000	481630	5730	5730	5730	5730	2
611	20241223	090900	470170	5740	5730	5740	5730	58
612	20241223	090800	137730	5730	5730	5730	5730	2
613	20241223	090700	126270	5730	5730	5730	5730	0
614	20241223	090600	126270	5730	5730	5730	5730	0
615	20241223	090500	126270	5730	5730	5730	5730	0
616	20241223	090400	126270	5730	5730	5730	5730	0
617	20241223	090300	126270	5730	5730	5730	5730	0
618	20241223	090200	126270	5730	5730	5730	5730	1
619	20241223	090100	120540	5740	5740	5740	5740	0
620	20241223	090000	120540	5740	5740	5740	5740	21