KissMeData/091440/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200400	463560785	5040	5040	5040	5040	508
3	20241223	200300	463560785	5040	5040	5040	5040	0
4	20241223	200200	463560785	5040	5040	5040	5040	0
5	20241223	200100	463560785	5040	5040	5040	5040	0
6	20241223	200000	463560785	5040	5040	5040	5040	0
7	20241223	195900	463560785	5040	5040	5040	5040	0
8	20241223	195800	463560785	5040	5040	5040	5040	0
9	20241223	195700	463560785	5040	5040	5040	5040	0
10	20241223	195600	463560785	5040	5040	5040	5040	0
11	20241223	195500	463560785	5040	5040	5040	5040	0
12	20241223	195400	463560785	5040	5040	5040	5040	0
13	20241223	195300	463560785	5040	5040	5040	5040	0
14	20241223	195200	463560785	5040	5040	5040	5040	0
15	20241223	195100	463560785	5040	5040	5040	5040	0
16	20241223	195000	463560785	5040	5040	5040	5040	0
17	20241223	194900	463560785	5040	5040	5040	5040	0
18	20241223	194800	463560785	5040	5040	5040	5040	0
19	20241223	194700	463560785	5040	5040	5040	5040	0
20	20241223	194600	463560785	5040	5040	5040	5040	0
21	20241223	194500	463560785	5040	5040	5040	5040	0
22	20241223	194400	463560785	5040	5040	5040	5040	0
23	20241223	194300	463560785	5040	5040	5040	5040	0
24	20241223	194200	463560785	5040	5040	5040	5040	0
25	20241223	194100	463560785	5040	5040	5040	5040	0
26	20241223	194000	463560785	5040	5040	5040	5040	0
27	20241223	193900	463560785	5040	5040	5040	5040	0
28	20241223	193800	463560785	5040	5040	5040	5040	0
29	20241223	193700	463560785	5040	5040	5040	5040	0
30	20241223	193600	463560785	5040	5040	5040	5040	0
31	20241223	193500	463560785	5040	5040	5040	5040	0
32	20241223	193400	463560785	5040	5040	5040	5040	508
33	20241223	193300	463560785	5040	5040	5040	5040	0
34	20241223	193200	463560785	5040	5040	5040	5040	0
35	20241223	193100	463560785	5040	5040	5040	5040	0
36	20241223	193000	463560785	5040	5040	5040	5040	0
37	20241223	192900	463560785	5040	5040	5040	5040	0
38	20241223	192800	463560785	5040	5040	5040	5040	0
39	20241223	192700	463560785	5040	5040	5040	5040	0
40	20241223	192600	463560785	5040	5040	5040	5040	0
41	20241223	192500	463560785	5040	5040	5040	5040	0
42	20241223	192400	463560785	5040	5040	5040	5040	0
43	20241223	192300	463560785	5040	5040	5040	5040	0
44	20241223	192200	463560785	5040	5040	5040	5040	0
45	20241223	192100	463560785	5040	5040	5040	5040	0
46	20241223	192000	463560785	5040	5040	5040	5040	0
47	20241223	191900	463560785	5040	5040	5040	5040	0
48	20241223	191800	463560785	5040	5040	5040	5040	0
49	20241223	191700	463560785	5040	5040	5040	5040	0
50	20241223	191600	463560785	5040	5040	5040	5040	0
51	20241223	191500	463560785	5040	5040	5040	5040	0
52	20241223	191400	463560785	5040	5040	5040	5040	0
53	20241223	191300	463560785	5040	5040	5040	5040	0
54	20241223	191200	463560785	5040	5040	5040	5040	0
55	20241223	191100	463560785	5040	5040	5040	5040	0
56	20241223	191000	463560785	5040	5040	5040	5040	0
57	20241223	190900	463560785	5040	5040	5040	5040	0
58	20241223	190800	463560785	5040	5040	5040	5040	0
59	20241223	190700	463560785	5040	5040	5040	5040	0
60	20241223	190600	463560785	5040	5040	5040	5040	0
61	20241223	190500	463560785	5040	5040	5040	5040	0
62	20241223	190400	463560785	5040	5040	5040	5040	508
63	20241223	190300	463560785	5040	5040	5040	5040	0
64	20241223	190200	463560785	5040	5040	5040	5040	0
65	20241223	190100	463560785	5040	5040	5040	5040	0
66	20241223	190000	463560785	5040	5040	5040	5040	0
67	20241223	185900	463560785	5040	5040	5040	5040	0
68	20241223	185800	463560785	5040	5040	5040	5040	0
69	20241223	185700	463560785	5040	5040	5040	5040	0
70	20241223	185600	463560785	5040	5040	5040	5040	0
71	20241223	185500	463560785	5040	5040	5040	5040	0
72	20241223	185400	463560785	5040	5040	5040	5040	0
73	20241223	185300	463560785	5040	5040	5040	5040	0
74	20241223	185200	463560785	5040	5040	5040	5040	0
75	20241223	185100	463560785	5040	5040	5040	5040	0
76	20241223	185000	463560785	5040	5040	5040	5040	0
77	20241223	184900	463560785	5040	5040	5040	5040	0
78	20241223	184800	463560785	5040	5040	5040	5040	0
79	20241223	184700	463560785	5040	5040	5040	5040	0
80	20241223	184600	463560785	5040	5040	5040	5040	0
81	20241223	184500	463560785	5040	5040	5040	5040	0
82	20241223	184400	463560785	5040	5040	5040	5040	0
83	20241223	184300	463560785	5040	5040	5040	5040	0
84	20241223	184200	463560785	5040	5040	5040	5040	0
85	20241223	184100	463560785	5040	5040	5040	5040	0
86	20241223	184000	463560785	5040	5040	5040	5040	0
87	20241223	183900	463560785	5040	5040	5040	5040	0
88	20241223	183800	463560785	5040	5040	5040	5040	0
89	20241223	183700	463560785	5040	5040	5040	5040	0
90	20241223	183600	463560785	5040	5040	5040	5040	0
91	20241223	183500	463560785	5040	5040	5040	5040	0
92	20241223	183400	463560785	5040	5040	5040	5040	508
93	20241223	183300	463560785	5040	5040	5040	5040	0
94	20241223	183200	463560785	5040	5040	5040	5040	0
95	20241223	183100	463560785	5040	5040	5040	5040	0
96	20241223	183000	463560785	5040	5040	5040	5040	0
97	20241223	182900	463560785	5040	5040	5040	5040	0
98	20241223	182800	463560785	5040	5040	5040	5040	0
99	20241223	182700	463560785	5040	5040	5040	5040	0
100	20241223	182600	463560785	5040	5040	5040	5040	0
101	20241223	182500	463560785	5040	5040	5040	5040	0
102	20241223	182400	463560785	5040	5040	5040	5040	0
103	20241223	182300	463560785	5040	5040	5040	5040	0
104	20241223	182200	463560785	5040	5040	5040	5040	0
105	20241223	182100	463560785	5040	5040	5040	5040	0
106	20241223	182000	463560785	5040	5040	5040	5040	0
107	20241223	181900	463560785	5040	5040	5040	5040	0
108	20241223	181800	463560785	5040	5040	5040	5040	0
109	20241223	181700	463560785	5040	5040	5040	5040	0
110	20241223	181600	463560785	5040	5040	5040	5040	0
111	20241223	181500	463560785	5040	5040	5040	5040	0
112	20241223	181400	463560785	5040	5040	5040	5040	0
113	20241223	181300	463560785	5040	5040	5040	5040	0
114	20241223	181200	463560785	5040	5040	5040	5040	0
115	20241223	181100	463560785	5040	5040	5040	5040	0
116	20241223	181000	463560785	5040	5040	5040	5040	0
117	20241223	180900	463560785	5040	5040	5040	5040	0
118	20241223	180800	463560785	5040	5040	5040	5040	0
119	20241223	180700	463560785	5040	5040	5040	5040	0
120	20241223	180600	463560785	5040	5040	5040	5040	0
121	20241223	180500	463560785	5040	5040	5040	5040	0
122	20241223	180400	463560785	5040	5040	5040	5040	508
123	20241223	180300	463560785	5040	5040	5040	5040	0
124	20241223	180200	463560785	5040	5040	5040	5040	0
125	20241223	180100	463560785	5040	5040	5040	5040	0
126	20241223	180000	463560785	5040	5040	5040	5040	0
127	20241223	175900	463560785	5040	5040	5040	5040	0
128	20241223	175800	463560785	5040	5040	5040	5040	0
129	20241223	175700	463560785	5040	5040	5040	5040	0
130	20241223	175600	463560785	5040	5040	5040	5040	0
131	20241223	175500	463560785	5040	5040	5040	5040	0
132	20241223	175400	463560785	5040	5040	5040	5040	0
133	20241223	175300	463560785	5040	5040	5040	5040	0
134	20241223	175200	463560785	5040	5040	5040	5040	0
135	20241223	175100	463560785	5040	5040	5040	5040	0
136	20241223	175000	463560785	5040	5040	5040	5040	0
137	20241223	174900	463560785	5040	5040	5040	5040	0
138	20241223	174800	463560785	5040	5040	5040	5040	0
139	20241223	174700	463560785	5040	5040	5040	5040	0
140	20241223	174600	463560785	5040	5040	5040	5040	0
141	20241223	174500	463560785	5040	5040	5040	5040	0
142	20241223	174400	463560785	5040	5040	5040	5040	0
143	20241223	174300	463560785	5040	5040	5040	5040	0
144	20241223	174200	463560785	5040	5040	5040	5040	0
145	20241223	174100	463560785	5040	5040	5040	5040	0
146	20241223	174000	463560785	5040	5040	5040	5040	0
147	20241223	173900	463560785	5040	5040	5040	5040	0
148	20241223	173800	463560785	5040	5040	5040	5040	0
149	20241223	173700	463560785	5040	5040	5040	5040	0
150	20241223	173600	463560785	5040	5040	5040	5040	0
151	20241223	173500	463560785	5040	5040	5040	5040	0
152	20241223	173400	463560785	5040	5040	5040	5040	508
153	20241223	173300	463560785	5040	5040	5040	5040	0
154	20241223	173200	463560785	5040	5040	5040	5040	0
155	20241223	173100	463560785	5040	5040	5040	5040	0
156	20241223	173000	463560785	5040	5040	5040	5040	0
157	20241223	172900	463560785	5040	5040	5040	5040	0
158	20241223	172800	463560785	5040	5040	5040	5040	0
159	20241223	172700	463560785	5040	5040	5040	5040	0
160	20241223	172600	463560785	5040	5040	5040	5040	0
161	20241223	172500	463560785	5040	5040	5040	5040	0
162	20241223	172400	463560785	5040	5040	5040	5040	0
163	20241223	172300	463560785	5040	5040	5040	5040	0
164	20241223	172200	463560785	5040	5040	5040	5040	0
165	20241223	172100	463560785	5040	5040	5040	5040	0
166	20241223	172000	463560785	5040	5040	5040	5040	0
167	20241223	171900	463560785	5040	5040	5040	5040	0
168	20241223	171800	463560785	5040	5040	5040	5040	0
169	20241223	171700	463560785	5040	5040	5040	5040	0
170	20241223	171600	463560785	5040	5040	5040	5040	0
171	20241223	171500	463560785	5040	5040	5040	5040	0
172	20241223	171400	463560785	5040	5040	5040	5040	0
173	20241223	171300	463560785	5040	5040	5040	5040	0
174	20241223	171200	463560785	5040	5040	5040	5040	0
175	20241223	171100	463560785	5040	5040	5040	5040	0
176	20241223	171000	463560785	5040	5040	5040	5040	0
177	20241223	170900	463560785	5040	5040	5040	5040	0
178	20241223	170800	463560785	5040	5040	5040	5040	0
179	20241223	170700	463560785	5040	5040	5040	5040	0
180	20241223	170600	463560785	5040	5040	5040	5040	0
181	20241223	170500	463560785	5040	5040	5040	5040	0
182	20241223	170400	463560785	5040	5040	5040	5040	508
183	20241223	170300	463560785	5040	5040	5040	5040	0
184	20241223	170200	463560785	5040	5040	5040	5040	0
185	20241223	170100	463560785	5040	5040	5040	5040	0
186	20241223	170000	463560785	5040	5040	5040	5040	0
187	20241223	165900	463560785	5040	5040	5040	5040	0
188	20241223	165800	463560785	5040	5040	5040	5040	0
189	20241223	165700	463560785	5040	5040	5040	5040	0
190	20241223	165600	463560785	5040	5040	5040	5040	0
191	20241223	165500	463560785	5040	5040	5040	5040	0
192	20241223	165400	463560785	5040	5040	5040	5040	0
193	20241223	165300	463560785	5040	5040	5040	5040	0
194	20241223	165200	463560785	5040	5040	5040	5040	0
195	20241223	165100	463560785	5040	5040	5040	5040	0
196	20241223	165000	463560785	5040	5040	5040	5040	0
197	20241223	164900	463560785	5040	5040	5040	5040	0
198	20241223	164800	463560785	5040	5040	5040	5040	0
199	20241223	164700	463560785	5040	5040	5040	5040	0
200	20241223	164600	463560785	5040	5040	5040	5040	0
201	20241223	164500	463560785	5040	5040	5040	5040	0
202	20241223	164400	463560785	5040	5040	5040	5040	0
203	20241223	164300	463560785	5040	5040	5040	5040	0
204	20241223	164200	463560785	5040	5040	5040	5040	0
205	20241223	164100	463560785	5040	5040	5040	5040	0
206	20241223	164000	463560785	5040	5040	5040	5040	0
207	20241223	163900	463560785	5040	5040	5040	5040	0
208	20241223	163800	463560785	5040	5040	5040	5040	0
209	20241223	163700	463560785	5040	5040	5040	5040	0
210	20241223	163600	463560785	5040	5040	5040	5040	0
211	20241223	163500	463560785	5040	5040	5040	5040	0
212	20241223	163400	463560785	5040	5040	5040	5040	508
213	20241223	163300	463560785	5040	5040	5040	5040	0
214	20241223	163200	463560785	5040	5040	5040	5040	0
215	20241223	163100	463560785	5040	5040	5040	5040	0
216	20241223	163000	463560785	5040	5040	5040	5040	0
217	20241223	162900	463560785	5040	5040	5040	5040	0
218	20241223	162800	463560785	5040	5040	5040	5040	0
219	20241223	162700	463560785	5040	5040	5040	5040	0
220	20241223	162600	463560785	5040	5040	5040	5040	0
221	20241223	162500	463560785	5040	5040	5040	5040	0
222	20241223	162400	463560785	5040	5040	5040	5040	0
223	20241223	162300	463560785	5040	5040	5040	5040	0
224	20241223	162200	463560785	5040	5040	5040	5040	0
225	20241223	162100	463560785	5040	5040	5040	5040	0
226	20241223	162000	463560785	5040	5040	5040	5040	0
227	20241223	161900	463560785	5040	5040	5040	5040	0
228	20241223	161800	463560785	5040	5040	5040	5040	0
229	20241223	161700	463560785	5040	5040	5040	5040	0
230	20241223	161600	463560785	5040	5040	5040	5040	0
231	20241223	161500	463560785	5040	5040	5040	5040	0
232	20241223	161400	463560785	5040	5040	5040	5040	0
233	20241223	161300	463560785	5040	5040	5040	5040	0
234	20241223	161200	463560785	5040	5040	5040	5040	0
235	20241223	161100	463560785	5040	5040	5040	5040	0
236	20241223	161000	463560785	5040	5040	5040	5040	0
237	20241223	160900	463560785	5040	5040	5040	5040	0
238	20241223	160800	463560785	5040	5040	5040	5040	0
239	20241223	160700	463560785	5040	5040	5040	5040	0
240	20241223	160600	463560785	5040	5040	5040	5040	0
241	20241223	160500	463560785	5040	5040	5040	5040	0
242	20241223	160400	463560785	5040	5040	5040	5040	508
243	20241223	160300	463560785	5040	5040	5040	5040	0
244	20241223	160200	463560785	5040	5040	5040	5040	0
245	20241223	160100	463560785	5040	5040	5040	5040	0
246	20241223	160000	463560785	5040	5040	5040	5040	0
247	20241223	155900	463560785	5040	5040	5040	5040	0
248	20241223	155800	463560785	5040	5040	5040	5040	0
249	20241223	155700	463560785	5040	5040	5040	5040	0
250	20241223	155600	463560785	5040	5040	5040	5040	0
251	20241223	155500	463560785	5040	5040	5040	5040	0
252	20241223	155400	463560785	5040	5040	5040	5040	0
253	20241223	155300	463560785	5040	5040	5040	5040	0
254	20241223	155200	463560785	5040	5040	5040	5040	0
255	20241223	155100	463560785	5040	5040	5040	5040	0
256	20241223	155000	463560785	5040	5040	5040	5040	0
257	20241223	154900	463560785	5040	5040	5040	5040	0
258	20241223	154800	463560785	5040	5040	5040	5040	0
259	20241223	154700	463560785	5040	5040	5040	5040	0
260	20241223	154600	463560785	5040	5040	5040	5040	0
261	20241223	154500	463560785	5040	5040	5040	5040	0
262	20241223	154400	463560785	5040	5040	5040	5040	0
263	20241223	154300	463560785	5040	5040	5040	5040	0
264	20241223	154200	463560785	5040	5040	5040	5040	0
265	20241223	154100	463560785	5040	5040	5040	5040	0
266	20241223	154000	463560785	5040	5040	5040	5040	0
267	20241223	153900	463560785	5040	5040	5040	5040	0
268	20241223	153800	463560785	5040	5040	5040	5040	0
269	20241223	153700	463560785	5040	5040	5040	5040	0
270	20241223	153600	463560785	5040	5040	5040	5040	0
271	20241223	153500	463560785	5040	5040	5040	5040	0
272	20241223	153400	463560785	5040	5040	5040	5040	508
273	20241223	153300	463560785	5040	5040	5040	5040	0
274	20241223	153200	463560785	5040	5040	5040	5040	0
275	20241223	153100	463560785	5040	5040	5040	5040	0
276	20241223	153000	463560785	5040	5040	5040	5040	508
277	20241223	152900	461000465	5050	5050	5050	5050	0
278	20241223	152800	461000465	5050	5050	5050	5050	0
279	20241223	152700	461000465	5050	5050	5050	5050	0
280	20241223	152600	461000465	5050	5050	5050	5050	0
281	20241223	152500	461000465	5050	5050	5050	5050	0
282	20241223	152400	461000465	5050	5050	5050	5050	0
283	20241223	152300	461000465	5050	5050	5050	5050	0
284	20241223	152200	461000465	5050	5050	5050	5050	0
285	20241223	152100	461000465	5050	5050	5050	5050	0
286	20241223	152000	461000465	5050	5050	5050	5050	0
287	20241223	151900	461000465	5050	5040	5050	5040	203
288	20241223	151800	459977315	5040	5040	5040	5040	100
289	20241223	151700	459473315	5040	5050	5050	5040	79
290	20241223	151600	459074375	5050	5030	5050	5030	13
291	20241223	151500	459008745	5020	5030	5030	5020	726
292	20241223	151400	455363475	5040	5040	5040	5040	0
293	20241223	151300	455363475	5040	5040	5040	5040	40
294	20241223	151200	455161875	5070	5070	5070	5070	0
295	20241223	151100	455161875	5070	5040	5070	5020	1272
296	20241223	151000	448763175	5040	5040	5040	5040	0
297	20241223	150900	448763175	5040	5040	5040	5040	1
298	20241223	150800	448758135	5040	5040	5040	5040	0
299	20241223	150700	448758135	5040	5040	5040	5040	0
300	20241223	150600	448758135	5040	5040	5040	5040	0
301	20241223	150500	448758135	5040	5040	5040	5040	0
302	20241223	150400	448758135	5040	5050	5050	5040	850
303	20241223	150300	444474125	5040	5040	5040	5040	0
304	20241223	150200	444474125	5040	5050	5050	5040	2645
305	20241223	150100	431141065	5050	5060	5060	5050	289
306	20241223	150000	429681605	5050	5050	5050	5050	0
307	20241223	145900	429681605	5050	5060	5060	5050	1300
308	20241223	145800	423115605	5050	5050	5050	5050	300
309	20241223	145700	421600605	5050	5050	5050	5050	1
310	20241223	145600	421595555	5050	5050	5050	5050	100
311	20241223	145500	421090555	5050	5050	5050	5050	275
312	20241223	145400	419701805	5050	5050	5050	5050	0
313	20241223	145300	419701805	5050	5070	5070	5050	1000
314	20241223	145200	414650265	5110	5110	5110	5110	0
315	20241223	145100	414650265	5110	5110	5110	5110	0
316	20241223	145000	414650265	5110	5110	5110	5110	1
317	20241223	144900	414645155	5070	5070	5070	5070	10
318	20241223	144800	414594455	5110	5110	5110	5110	64
319	20241223	144700	414267415	5110	5110	5110	5110	0
320	20241223	144600	414267415	5110	5110	5110	5110	0
321	20241223	144500	414267415	5110	5110	5110	5110	20
322	20241223	144400	414165215	5110	5110	5110	5110	0
323	20241223	144300	414165215	5110	5110	5110	5110	51
324	20241223	144200	413904605	5120	5120	5120	5120	0
325	20241223	144100	413904605	5120	5120	5120	5120	0
326	20241223	144000	413904605	5120	5120	5120	5120	0
327	20241223	143900	413904605	5120	5120	5120	5120	0
328	20241223	143800	413904605	5120	5120	5120	5120	1
329	20241223	143700	413899485	5120	5120	5120	5120	0
330	20241223	143600	413899485	5120	5100	5120	5100	178
331	20241223	143500	412988265	5100	5100	5100	5100	0
332	20241223	143400	412988265	5100	5100	5100	5100	0
333	20241223	143300	412988265	5100	5100	5100	5100	0
334	20241223	143200	412988265	5100	5100	5100	5100	0
335	20241223	143100	412988265	5100	5100	5100	5100	0
336	20241223	143000	412988265	5100	5100	5100	5100	0
337	20241223	142900	412988265	5100	5100	5100	5100	0
338	20241223	142800	412988265	5100	5100	5100	5100	0
339	20241223	142700	412988265	5100	5090	5100	5090	3
340	20241223	142600	412972985	5070	5070	5070	5070	0
341	20241223	142500	412972985	5070	5060	5070	5060	1066
342	20241223	142400	407577605	5060	5060	5060	5060	0
343	20241223	142300	407577605	5060	5060	5060	5060	0
344	20241223	142200	407577605	5060	5060	5060	5060	0
345	20241223	142100	407577605	5060	5060	5060	5060	0
346	20241223	142000	407577605	5060	5060	5060	5060	0
347	20241223	141900	407577605	5060	5060	5060	5060	1
348	20241223	141800	407572545	5040	5040	5040	5040	0
349	20241223	141700	407572545	5040	5040	5040	5040	7
350	20241223	141600	407537265	5040	5040	5040	5040	0
351	20241223	141500	407537265	5040	5040	5040	5040	0
352	20241223	141400	407537265	5040	5040	5040	5040	0
353	20241223	141300	407537265	5040	5040	5040	5040	100
354	20241223	141200	407033265	5040	5040	5040	5040	0
355	20241223	141100	407033265	5040	5040	5040	5040	0
356	20241223	141000	407033265	5040	5040	5040	5040	0
357	20241223	140900	407033265	5040	5040	5040	5040	0
358	20241223	140800	407033265	5040	5040	5040	5040	0
359	20241223	140700	407033265	5040	5040	5040	5040	0
360	20241223	140600	407033265	5040	5040	5040	5040	0
361	20241223	140500	407033265	5040	5040	5040	5040	0
362	20241223	140400	407033265	5040	5090	5090	5030	1295
363	20241223	140300	400465555	5100	5100	5100	5100	0
364	20241223	140200	400465555	5100	5100	5100	5100	0
365	20241223	140100	400465555	5100	5100	5100	5100	8
366	20241223	140000	400424755	5100	5100	5100	5100	0
367	20241223	135900	400424755	5100	5100	5100	5100	20
368	20241223	135800	400322755	5100	5100	5100	5100	0
369	20241223	135700	400322755	5100	5100	5100	5100	0
370	20241223	135600	400322755	5100	5100	5100	5100	0
371	20241223	135500	400322755	5100	5100	5100	5100	127
372	20241223	135400	399675055	5100	5100	5100	5100	750
373	20241223	135300	395850055	5110	5110	5110	5110	1
374	20241223	135200	395844945	5120	5120	5120	5120	253
375	20241223	135100	394549585	5130	5130	5130	5130	1
376	20241223	135000	394544455	5120	5120	5120	5120	0
377	20241223	134900	394544455	5120	5120	5120	5120	0
378	20241223	134800	394544455	5120	5120	5120	5120	1
379	20241223	134700	394539335	5120	5120	5120	5120	0
380	20241223	134600	394539335	5120	5120	5120	5120	0
381	20241223	134500	394539335	5120	5130	5130	5120	133
382	20241223	134400	393857055	5120	5120	5120	5120	0
383	20241223	134300	393857055	5120	5120	5120	5120	0
384	20241223	134200	393857055	5120	5120	5120	5120	300
385	20241223	134100	392321055	5120	5120	5120	5120	100
386	20241223	134000	391809055	5100	5100	5100	5100	0
387	20241223	133900	391809055	5100	5100	5100	5100	0
388	20241223	133800	391809055	5100	5100	5100	5100	0
389	20241223	133700	391809055	5100	5100	5100	5100	0
390	20241223	133600	391809055	5100	5100	5100	5100	0
391	20241223	133500	391809055	5100	5100	5100	5100	5
392	20241223	133400	391783555	5100	5100	5100	5100	0
393	20241223	133300	391783555	5100	5100	5100	5100	0
394	20241223	133200	391783555	5100	5100	5100	5100	20
395	20241223	133100	391681555	5100	5110	5110	5100	50
396	20241223	133000	391426545	5100	5100	5100	5100	0
397	20241223	132900	391426545	5100	5100	5100	5100	0
398	20241223	132800	391426545	5100	5100	5100	5100	0
399	20241223	132700	391426545	5100	5100	5100	5100	0
400	20241223	132600	391426545	5100	5100	5100	5100	49
401	20241223	132500	391176645	5100	5100	5100	5100	1
402	20241223	132400	391171545	5100	5100	5100	5100	0
403	20241223	132300	391171545	5100	5100	5100	5100	0
404	20241223	132200	391171545	5100	5100	5100	5100	0
405	20241223	132100	391171545	5100	5100	5100	5100	0
406	20241223	132000	391171545	5100	5100	5100	5100	3
407	20241223	131900	391156245	5100	5100	5100	5100	0
408	20241223	131800	391156245	5100	5100	5100	5100	1
409	20241223	131700	391151145	5060	5090	5090	5060	963
410	20241223	131600	386275785	5130	5130	5130	5130	0
411	20241223	131500	386275785	5130	5130	5130	5130	10
412	20241223	131400	386224485	5130	5130	5130	5130	0
413	20241223	131300	386224485	5130	5130	5130	5130	0
414	20241223	131200	386224485	5130	5130	5130	5130	0
415	20241223	131100	386224485	5130	5130	5130	5130	0
416	20241223	131000	386224485	5130	5100	5130	5100	8
417	20241223	130900	386183595	5090	5090	5090	5090	0
418	20241223	130800	386183595	5090	5090	5090	5090	50
419	20241223	130700	385929095	5080	5080	5080	5080	0
420	20241223	130600	385929095	5080	5080	5080	5080	0
421	20241223	130500	385929095	5080	5080	5080	5080	0
422	20241223	130400	385929095	5080	5080	5080	5080	50
423	20241223	130300	385675095	5130	5130	5130	5130	0
424	20241223	130200	385675095	5130	5130	5130	5130	0
425	20241223	130100	385675095	5130	5130	5130	5130	0
426	20241223	130000	385675095	5130	5130	5130	5130	1
427	20241223	125900	385669965	5080	5130	5130	5080	102
428	20241223	125800	385150155	5120	5120	5130	5110	113
429	20241223	125700	384572685	5130	5130	5130	5130	1
430	20241223	125600	384567555	5110	5110	5110	5110	91
431	20241223	125500	384102545	5130	5130	5130	5130	3
432	20241223	125400	384087155	5130	5130	5130	5130	0
433	20241223	125300	384087155	5130	5130	5130	5130	0
434	20241223	125200	384087155	5130	5130	5130	5130	0
435	20241223	125100	384087155	5130	5130	5130	5130	0
436	20241223	125000	384087155	5130	5110	5130	5110	3
437	20241223	124900	384071795	5140	5140	5140	5140	0
438	20241223	124800	384071795	5140	5140	5140	5140	0
439	20241223	124700	384071795	5140	5140	5140	5140	0
440	20241223	124600	384071795	5140	5140	5140	5140	0
441	20241223	124500	384071795	5140	5140	5140	5140	0
442	20241223	124400	384071795	5140	5140	5140	5140	0
443	20241223	124300	384071795	5140	5140	5140	5140	0
444	20241223	124200	384071795	5140	5140	5140	5140	0
445	20241223	124100	384071795	5140	5140	5140	5140	0
446	20241223	124000	384071795	5140	5140	5140	5140	0
447	20241223	123900	384071795	5140	5140	5140	5140	1
448	20241223	123800	384066655	5020	5120	5120	5020	798
449	20241223	123700	380018245	5140	5140	5140	5140	0
450	20241223	123600	380018245	5140	5140	5140	5140	0
451	20241223	123500	380018245	5140	5140	5140	5140	0
452	20241223	123400	380018245	5140	5140	5140	5140	0
453	20241223	123300	380018245	5140	5130	5140	5130	41
454	20241223	123200	379807515	5140	5140	5140	5140	0
455	20241223	123100	379807515	5140	5140	5140	5140	0
456	20241223	123000	379807515	5140	5140	5140	5140	0
457	20241223	122900	379807515	5140	5140	5140	5140	0
458	20241223	122800	379807515	5140	5140	5140	5140	0
459	20241223	122700	379807515	5140	5140	5140	5140	0
460	20241223	122600	379807515	5140	5140	5140	5140	0
461	20241223	122500	379807515	5140	5140	5140	5140	0
462	20241223	122400	379807515	5140	5130	5140	5130	2
463	20241223	122300	379797245	5130	5130	5130	5130	0
464	20241223	122200	379797245	5130	5130	5130	5130	4
465	20241223	122100	379776725	5110	5130	5140	5110	41
466	20241223	122000	379566925	5140	5140	5140	5140	0
467	20241223	121900	379566925	5140	5140	5140	5140	10
468	20241223	121800	379515525	5140	5140	5140	5140	0
469	20241223	121700	379515525	5140	5140	5140	5140	0
470	20241223	121600	379515525	5140	5140	5140	5140	0
471	20241223	121500	379515525	5140	5140	5140	5140	43
472	20241223	121400	379294505	5170	5140	5170	5140	37
473	20241223	121300	379104065	5140	5130	5140	5130	3499
474	20241223	121200	361133605	5120	5120	5120	5120	10
475	20241223	121100	361082405	5130	5130	5130	5130	0
476	20241223	121000	361082405	5130	5130	5130	5130	0
477	20241223	120900	361082405	5130	5130	5130	5130	0
478	20241223	120800	361082405	5130	5130	5130	5130	1
479	20241223	120700	361077275	5130	5130	5130	5130	0
480	20241223	120600	361077275	5130	5130	5130	5130	1
481	20241223	120500	361072145	5100	5100	5100	5100	19
482	20241223	120400	360975245	5130	5130	5130	5130	0
483	20241223	120300	360975245	5130	5130	5130	5130	1
484	20241223	120200	360970115	5120	5120	5120	5120	1431
485	20241223	120100	353643395	5100	5120	5120	5100	17
486	20241223	120000	353556675	5110	5110	5110	5110	1
487	20241223	115900	353551565	5080	5080	5080	5080	0
488	20241223	115800	353551565	5080	5080	5080	5080	26
489	20241223	115700	353419485	5080	5090	5090	5080	103
490	20241223	115600	352895245	5080	5080	5080	5080	0
491	20241223	115500	352895245	5080	5080	5080	5080	39
492	20241223	115400	352697125	5080	5100	5100	5080	693
493	20241223	115300	349169855	5120	5120	5120	5120	0
494	20241223	115200	349169855	5120	5120	5120	5120	0
495	20241223	115100	349169855	5120	5120	5120	5090	502
496	20241223	115000	346612555	5100	5100	5100	5100	0
497	20241223	114900	346612555	5100	5120	5120	5100	2
498	20241223	114800	346602335	5120	5120	5120	5120	0
499	20241223	114700	346602335	5120	5120	5120	5120	0
500	20241223	114600	346602335	5120	5120	5120	5120	1
501	20241223	114500	346597215	5120	5120	5120	5120	0
502	20241223	114400	346597215	5120	5120	5120	5120	12
503	20241223	114300	346535775	5100	5100	5100	5100	0
504	20241223	114200	346535775	5100	5100	5100	5100	0
505	20241223	114100	346535775	5100	5100	5100	5100	0
506	20241223	114000	346535775	5100	5100	5100	5100	0
507	20241223	113900	346535775	5100	5100	5100	5100	1
508	20241223	113800	346530675	5130	5130	5130	5130	5
509	20241223	113700	346505025	5130	5130	5130	5130	0
510	20241223	113600	346505025	5130	5130	5130	5130	1
511	20241223	113500	346499895	5130	5130	5130	5130	0
512	20241223	113400	346499895	5130	5130	5130	5130	0
513	20241223	113300	346499895	5130	5100	5130	5100	11
514	20241223	113200	346443585	5120	5120	5120	5120	0
515	20241223	113100	346443585	5120	5120	5120	5120	0
516	20241223	113000	346443585	5120	5120	5120	5120	0
517	20241223	112900	346443585	5120	5140	5140	5120	45
518	20241223	112800	346212765	5140	5080	5140	5080	3131
519	20241223	112700	330205835	5080	5070	5080	5070	104
520	20241223	112600	329678515	5070	5070	5070	5070	22
521	20241223	112500	329566975	5080	5080	5080	5080	0
522	20241223	112400	329566975	5080	5080	5080	5080	0
523	20241223	112300	329566975	5080	5080	5080	5080	1
524	20241223	112200	329561895	5060	5060	5060	5060	0
525	20241223	112100	329561895	5060	5060	5060	5060	0
526	20241223	112000	329561895	5060	5060	5060	5060	73
527	20241223	111900	329192515	5050	5050	5050	5050	140
528	20241223	111800	328485515	5050	5050	5050	5050	0
529	20241223	111700	328485515	5050	5050	5050	5050	999
530	20241223	111600	323440565	5050	5050	5050	5050	1001
531	20241223	111500	318385515	5050	5050	5050	5050	806
532	20241223	111400	314315215	5050	5050	5050	5050	194
533	20241223	111300	313335515	5050	5050	5050	5050	0
534	20241223	111200	313335515	5050	5050	5050	5050	1012
535	20241223	111100	308224915	5050	5050	5050	5050	0
536	20241223	111000	308224915	5050	5050	5050	5050	4
537	20241223	110900	308204715	5050	5020	5050	5020	120
538	20241223	110800	307602145	5020	5020	5020	5020	396
539	20241223	110700	305614225	5020	5020	5020	5020	0
540	20241223	110600	305614225	5020	5020	5020	5020	3
541	20241223	110500	305599165	5040	5040	5040	5040	162
542	20241223	110400	304782685	5040	5040	5040	5040	1
543	20241223	110300	304777645	5020	5020	5020	5020	1
544	20241223	110200	304772625	5020	5020	5020	5020	14
545	20241223	110100	304702345	5000	5000	5000	5000	0
546	20241223	110000	304702345	5000	5050	5050	5000	11
547	20241223	105900	304647265	5000	5000	5000	5000	0
548	20241223	105800	304647265	5000	5000	5000	5000	0
549	20241223	105700	304647265	5000	5000	5000	5000	6
550	20241223	105600	304617265	5050	5050	5050	5050	0
551	20241223	105500	304617265	5050	5050	5050	5050	1
552	20241223	105400	304612215	5050	5050	5050	5050	1
553	20241223	105300	304607165	5050	5040	5050	5040	1000
554	20241223	105200	299563725	5040	5040	5040	5040	3
555	20241223	105100	299548605	5000	5000	5000	5000	484
556	20241223	105000	297128605	5000	5000	5000	5000	0
557	20241223	104900	297128605	5000	5000	5000	5000	110
558	20241223	104800	296578605	5000	5020	5020	5000	222
559	20241223	104700	295468275	5030	5030	5030	5030	0
560	20241223	104600	295468275	5030	5030	5030	5030	801
561	20241223	104500	291439245	5030	5030	5030	5030	0
562	20241223	104400	291439245	5030	5030	5030	5030	1
563	20241223	104300	291434215	5000	5000	5000	5000	1
564	20241223	104200	291429215	5000	5000	5000	5000	0
565	20241223	104100	291429215	5000	5000	5000	5000	0
566	20241223	104000	291429215	5000	5020	5020	5000	19
567	20241223	103900	291334185	5030	5030	5030	5030	111
568	20241223	103800	290775855	5000	5000	5000	5000	323
569	20241223	103700	289160855	4985	4985	4990	4985	2259
570	20241223	103600	277894090	4985	4995	4995	4985	251
571	20241223	103500	276641885	4995	5000	5000	4995	150
572	20241223	103400	275892530	5030	5030	5030	5030	0
573	20241223	103300	275892530	5030	5030	5030	5030	0
574	20241223	103200	275892530	5030	5000	5030	5000	1733
575	20241223	103100	267197920	5010	5030	5030	5010	101
576	20241223	103000	266691890	5030	5030	5030	5030	0
577	20241223	102900	266691890	5030	5000	5030	4990	449
578	20241223	102800	264448205	5010	5010	5010	5010	57
579	20241223	102700	264162635	5040	5040	5040	5040	0
580	20241223	102600	264162635	5040	5040	5040	5040	0
581	20241223	102500	264162635	5040	5030	5040	5030	100
582	20241223	102400	263658985	5040	5020	5040	5020	257
583	20241223	102300	262365985	5020	5020	5020	5020	0
584	20241223	102200	262365985	5020	5020	5020	5020	10
585	20241223	102100	262315785	5030	5090	5090	4990	16567
586	20241223	102000	178742140	5110	5090	5110	5090	878
587	20241223	101900	174263480	5090	5090	5090	5090	451
588	20241223	101800	171967890	5090	5090	5090	5090	66
589	20241223	101700	171631950	5060	5060	5060	5060	5
590	20241223	101600	171606650	5050	5050	5050	5050	98
591	20241223	101500	171111750	5050	5050	5050	5050	0
592	20241223	101400	171111750	5050	5050	5050	5050	3
593	20241223	101300	171096600	5050	5050	5050	5050	40
594	20241223	101200	170894600	5090	5090	5090	5090	0
595	20241223	101100	170894600	5090	5090	5090	5090	470
596	20241223	101000	168502300	5090	5090	5090	5090	1
597	20241223	100900	168497210	5080	5080	5080	5080	600
598	20241223	100800	165449210	5080	5070	5080	5070	24
599	20241223	100700	165327440	5070	5070	5070	5070	0
600	20241223	100600	165327440	5070	5070	5070	5070	1
601	20241223	100500	165322370	5040	5040	5040	5040	10
602	20241223	100400	165271970	5070	5070	5070	5070	0
603	20241223	100300	165271970	5070	5080	5080	5030	64
604	20241223	100200	164949960	5030	5030	5030	5030	67
605	20241223	100100	164612950	5030	5030	5030	5030	0
606	20241223	100000	164612950	5030	5030	5030	5030	0
607	20241223	095900	164612950	5030	5010	5030	5010	403
608	20241223	095800	162586260	5000	5010	5010	5000	1412
609	20241223	095700	155515990	5010	5050	5050	5010	727
610	20241223	095600	151858240	5050	5060	5060	5050	184
611	20241223	095500	150928190	5060	5070	5070	5060	443
612	20241223	095400	148685200	5070	5080	5080	5070	174
613	20241223	095300	147801290	5080	5080	5080	5080	0
614	20241223	095200	147801290	5080	5080	5080	5080	0
615	20241223	095100	147801290	5080	5080	5080	5080	0
616	20241223	095000	147801290	5080	5080	5080	5080	100
617	20241223	094900	147293290	5080	5080	5080	5080	10
618	20241223	094800	147242490	5120	5120	5120	5120	0
619	20241223	094700	147242490	5120	5120	5120	5120	1
620	20241223	094600	147237370	5080	5080	5080	5080	0
621	20241223	094500	147237370	5080	5080	5080	5080	11
622	20241223	094400	147181490	5080	5080	5080	5080	0
623	20241223	094300	147181490	5080	5080	5080	5080	194
624	20241223	094200	146195970	5090	5090	5090	5090	0
625	20241223	094100	146195970	5090	5070	5090	5060	560
626	20241223	094000	143356620	5080	5090	5090	5080	211
627	20241223	093900	142284640	5090	5090	5090	5090	1
628	20241223	093800	142279550	5080	5080	5080	5080	0
629	20241223	093700	142279550	5080	5090	5090	5080	20
630	20241223	093600	142177940	5080	5130	5130	5080	1789
631	20241223	093500	133076990	5130	5130	5130	5130	0
632	20241223	093400	133076990	5130	5130	5130	5130	28
633	20241223	093300	132933350	5140	5140	5140	5140	20
634	20241223	093200	132830550	5140	5140	5140	5140	0
635	20241223	093100	132830550	5140	5140	5140	5140	3
636	20241223	093000	132815130	5150	5120	5150	5120	114
637	20241223	092900	132230240	5120	5090	5120	5090	1341
638	20241223	092800	125395850	5080	5080	5080	5080	0
639	20241223	092700	125395850	5080	5080	5080	5080	1
640	20241223	092600	125390770	5080	5080	5080	5080	0
641	20241223	092500	125390770	5080	5080	5080	5080	1
642	20241223	092400	125385690	5080	5080	5080	5080	21
643	20241223	092300	125279010	5080	5080	5080	5080	1877
644	20241223	092200	115743850	5080	5090	5090	5080	110
645	20241223	092100	115185000	5080	5100	5100	5080	322
646	20241223	092000	113546460	5100	5100	5100	5100	590
647	20241223	091900	110537460	5100	5100	5100	5100	169
648	20241223	091800	109675560	5100	5220	5220	5010	6210
649	20241223	091700	77895840	5220	5220	5220	5220	0
650	20241223	091600	77895840	5220	5190	5220	5190	583
651	20241223	091500	74869770	5190	5190	5220	5190	229
652	20241223	091400	73679680	5230	5230	5230	5230	0
653	20241223	091300	73679680	5230	5200	5230	5200	25
654	20241223	091200	73549650	5230	5230	5230	5230	31
655	20241223	091100	73387520	5200	5200	5200	5200	1
656	20241223	091000	73382320	5200	5240	5240	5200	150
657	20241223	090900	72600440	5200	5160	5200	5150	1327
658	20241223	090800	65722250	5160	5160	5160	5150	239
659	20241223	090700	64491040	5180	5170	5180	5160	409
660	20241223	090600	62379980	5160	5230	5230	5160	6518
661	20241223	090500	28542990	5220	5190	5220	5170	1960
662	20241223	090400	18348870	5200	5200	5200	5190	336
663	20241223	090300	16601680	5200	5200	5220	5200	279
664	20241223	090200	15146480	5200	5200	5210	5160	428
665	20241223	090100	12921220	5220	5210	5220	5180	1428
666	20241223	090000	5486130	5200	5120	5200	5120	276