KissMeData/079810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195500	302150520	5300	5300	5300	5300	619
3	20241223	195400	302150520	5300	5300	5300	5300	0
4	20241223	195300	302150520	5300	5300	5300	5300	0
5	20241223	195200	302150520	5300	5300	5300	5300	0
6	20241223	195100	302150520	5300	5300	5300	5300	0
7	20241223	195000	302150520	5300	5300	5300	5300	0
8	20241223	194900	302150520	5300	5300	5300	5300	0
9	20241223	194800	302150520	5300	5300	5300	5300	0
10	20241223	194700	302150520	5300	5300	5300	5300	0
11	20241223	194600	302150520	5300	5300	5300	5300	0
12	20241223	194500	302150520	5300	5300	5300	5300	0
13	20241223	194400	302150520	5300	5300	5300	5300	0
14	20241223	194300	302150520	5300	5300	5300	5300	0
15	20241223	194200	302150520	5300	5300	5300	5300	0
16	20241223	194100	302150520	5300	5300	5300	5300	0
17	20241223	194000	302150520	5300	5300	5300	5300	0
18	20241223	193900	302150520	5300	5300	5300	5300	0
19	20241223	193800	302150520	5300	5300	5300	5300	0
20	20241223	193700	302150520	5300	5300	5300	5300	0
21	20241223	193600	302150520	5300	5300	5300	5300	0
22	20241223	193500	302150520	5300	5300	5300	5300	0
23	20241223	193400	302150520	5300	5300	5300	5300	0
24	20241223	193300	302150520	5300	5300	5300	5300	0
25	20241223	193200	302150520	5300	5300	5300	5300	0
26	20241223	193100	302150520	5300	5300	5300	5300	0
27	20241223	193000	302150520	5300	5300	5300	5300	0
28	20241223	192900	302150520	5300	5300	5300	5300	0
29	20241223	192800	302150520	5300	5300	5300	5300	0
30	20241223	192700	302150520	5300	5300	5300	5300	0
31	20241223	192600	302150520	5300	5300	5300	5300	0
32	20241223	192500	302150520	5300	5300	5300	5300	619
33	20241223	192400	302150520	5300	5300	5300	5300	0
34	20241223	192300	302150520	5300	5300	5300	5300	0
35	20241223	192200	302150520	5300	5300	5300	5300	0
36	20241223	192100	302150520	5300	5300	5300	5300	0
37	20241223	192000	302150520	5300	5300	5300	5300	0
38	20241223	191900	302150520	5300	5300	5300	5300	0
39	20241223	191800	302150520	5300	5300	5300	5300	0
40	20241223	191700	302150520	5300	5300	5300	5300	0
41	20241223	191600	302150520	5300	5300	5300	5300	0
42	20241223	191500	302150520	5300	5300	5300	5300	0
43	20241223	191400	302150520	5300	5300	5300	5300	0
44	20241223	191300	302150520	5300	5300	5300	5300	0
45	20241223	191200	302150520	5300	5300	5300	5300	0
46	20241223	191100	302150520	5300	5300	5300	5300	0
47	20241223	191000	302150520	5300	5300	5300	5300	0
48	20241223	190900	302150520	5300	5300	5300	5300	0
49	20241223	190800	302150520	5300	5300	5300	5300	0
50	20241223	190700	302150520	5300	5300	5300	5300	0
51	20241223	190600	302150520	5300	5300	5300	5300	0
52	20241223	190500	302150520	5300	5300	5300	5300	0
53	20241223	190400	302150520	5300	5300	5300	5300	0
54	20241223	190300	302150520	5300	5300	5300	5300	0
55	20241223	190200	302150520	5300	5300	5300	5300	0
56	20241223	190100	302150520	5300	5300	5300	5300	0
57	20241223	190000	302150520	5300	5300	5300	5300	0
58	20241223	185900	302150520	5300	5300	5300	5300	0
59	20241223	185800	302150520	5300	5300	5300	5300	0
60	20241223	185700	302150520	5300	5300	5300	5300	0
61	20241223	185600	302150520	5300	5300	5300	5300	0
62	20241223	185500	302150520	5300	5300	5300	5300	619
63	20241223	185400	302150520	5300	5300	5300	5300	0
64	20241223	185300	302150520	5300	5300	5300	5300	0
65	20241223	185200	302150520	5300	5300	5300	5300	0
66	20241223	185100	302150520	5300	5300	5300	5300	0
67	20241223	185000	302150520	5300	5300	5300	5300	0
68	20241223	184900	302150520	5300	5300	5300	5300	0
69	20241223	184800	302150520	5300	5300	5300	5300	0
70	20241223	184700	302150520	5300	5300	5300	5300	0
71	20241223	184600	302150520	5300	5300	5300	5300	0
72	20241223	184500	302150520	5300	5300	5300	5300	0
73	20241223	184400	302150520	5300	5300	5300	5300	0
74	20241223	184300	302150520	5300	5300	5300	5300	0
75	20241223	184200	302150520	5300	5300	5300	5300	0
76	20241223	184100	302150520	5300	5300	5300	5300	0
77	20241223	184000	302150520	5300	5300	5300	5300	0
78	20241223	183900	302150520	5300	5300	5300	5300	0
79	20241223	183800	302150520	5300	5300	5300	5300	0
80	20241223	183700	302150520	5300	5300	5300	5300	0
81	20241223	183600	302150520	5300	5300	5300	5300	0
82	20241223	183500	302150520	5300	5300	5300	5300	0
83	20241223	183400	302150520	5300	5300	5300	5300	0
84	20241223	183300	302150520	5300	5300	5300	5300	0
85	20241223	183200	302150520	5300	5300	5300	5300	0
86	20241223	183100	302150520	5300	5300	5300	5300	0
87	20241223	183000	302150520	5300	5300	5300	5300	0
88	20241223	182900	302150520	5300	5300	5300	5300	0
89	20241223	182800	302150520	5300	5300	5300	5300	0
90	20241223	182700	302150520	5300	5300	5300	5300	0
91	20241223	182600	302150520	5300	5300	5300	5300	0
92	20241223	182500	302150520	5300	5300	5300	5300	619
93	20241223	182400	302150520	5300	5300	5300	5300	0
94	20241223	182300	302150520	5300	5300	5300	5300	0
95	20241223	182200	302150520	5300	5300	5300	5300	0
96	20241223	182100	302150520	5300	5300	5300	5300	0
97	20241223	182000	302150520	5300	5300	5300	5300	0
98	20241223	181900	302150520	5300	5300	5300	5300	0
99	20241223	181800	302150520	5300	5300	5300	5300	0
100	20241223	181700	302150520	5300	5300	5300	5300	0
101	20241223	181600	302150520	5300	5300	5300	5300	0
102	20241223	181500	302150520	5300	5300	5300	5300	0
103	20241223	181400	302150520	5300	5300	5300	5300	0
104	20241223	181300	302150520	5300	5300	5300	5300	0
105	20241223	181200	302150520	5300	5300	5300	5300	0
106	20241223	181100	302150520	5300	5300	5300	5300	0
107	20241223	181000	302150520	5300	5300	5300	5300	0
108	20241223	180900	302150520	5300	5300	5300	5300	0
109	20241223	180800	302150520	5300	5300	5300	5300	0
110	20241223	180700	302150520	5300	5300	5300	5300	0
111	20241223	180600	302150520	5300	5300	5300	5300	0
112	20241223	180500	302150520	5300	5300	5300	5300	0
113	20241223	180400	302150520	5300	5300	5300	5300	0
114	20241223	180300	302150520	5300	5300	5300	5300	0
115	20241223	180200	302150520	5300	5300	5300	5300	0
116	20241223	180100	302150520	5300	5300	5300	5300	0
117	20241223	180000	302150520	5300	5300	5300	5300	0
118	20241223	175900	302150520	5300	5300	5300	5300	0
119	20241223	175800	302150520	5300	5300	5300	5300	0
120	20241223	175700	302150520	5300	5300	5300	5300	0
121	20241223	175600	302150520	5300	5300	5300	5300	0
122	20241223	175500	302150520	5300	5300	5300	5300	619
123	20241223	175400	302150520	5300	5300	5300	5300	0
124	20241223	175300	302150520	5300	5300	5300	5300	0
125	20241223	175200	302150520	5300	5300	5300	5300	0
126	20241223	175100	302150520	5300	5300	5300	5300	0
127	20241223	175000	302150520	5300	5300	5300	5300	0
128	20241223	174900	302150520	5300	5300	5300	5300	0
129	20241223	174800	302150520	5300	5300	5300	5300	0
130	20241223	174700	302150520	5300	5300	5300	5300	0
131	20241223	174600	302150520	5300	5300	5300	5300	0
132	20241223	174500	302150520	5300	5300	5300	5300	0
133	20241223	174400	302150520	5300	5300	5300	5300	0
134	20241223	174300	302150520	5300	5300	5300	5300	0
135	20241223	174200	302150520	5300	5300	5300	5300	0
136	20241223	174100	302150520	5300	5300	5300	5300	0
137	20241223	174000	302150520	5300	5300	5300	5300	0
138	20241223	173900	302150520	5300	5300	5300	5300	0
139	20241223	173800	302150520	5300	5300	5300	5300	0
140	20241223	173700	302150520	5300	5300	5300	5300	0
141	20241223	173600	302150520	5300	5300	5300	5300	0
142	20241223	173500	302150520	5300	5300	5300	5300	0
143	20241223	173400	302150520	5300	5300	5300	5300	0
144	20241223	173300	302150520	5300	5300	5300	5300	0
145	20241223	173200	302150520	5300	5300	5300	5300	0
146	20241223	173100	302150520	5300	5300	5300	5300	0
147	20241223	173000	302150520	5300	5300	5300	5300	0
148	20241223	172900	302150520	5300	5300	5300	5300	0
149	20241223	172800	302150520	5300	5300	5300	5300	0
150	20241223	172700	302150520	5300	5300	5300	5300	0
151	20241223	172600	302150520	5300	5300	5300	5300	0
152	20241223	172500	302150520	5300	5300	5300	5300	619
153	20241223	172400	302150520	5300	5300	5300	5300	0
154	20241223	172300	302150520	5300	5300	5300	5300	0
155	20241223	172200	302150520	5300	5300	5300	5300	0
156	20241223	172100	302150520	5300	5300	5300	5300	0
157	20241223	172000	302150520	5300	5300	5300	5300	0
158	20241223	171900	302150520	5300	5300	5300	5300	0
159	20241223	171800	302150520	5300	5300	5300	5300	0
160	20241223	171700	302150520	5300	5300	5300	5300	0
161	20241223	171600	302150520	5300	5300	5300	5300	0
162	20241223	171500	302150520	5300	5300	5300	5300	0
163	20241223	171400	302150520	5300	5300	5300	5300	0
164	20241223	171300	302150520	5300	5300	5300	5300	0
165	20241223	171200	302150520	5300	5300	5300	5300	0
166	20241223	171100	302150520	5300	5300	5300	5300	0
167	20241223	171000	302150520	5300	5300	5300	5300	0
168	20241223	170900	302150520	5300	5300	5300	5300	0
169	20241223	170800	302150520	5300	5300	5300	5300	0
170	20241223	170700	302150520	5300	5300	5300	5300	0
171	20241223	170600	302150520	5300	5300	5300	5300	0
172	20241223	170500	302150520	5300	5300	5300	5300	0
173	20241223	170400	302150520	5300	5300	5300	5300	0
174	20241223	170300	302150520	5300	5300	5300	5300	0
175	20241223	170200	302150520	5300	5300	5300	5300	0
176	20241223	170100	302150520	5300	5300	5300	5300	0
177	20241223	170000	302150520	5300	5300	5300	5300	0
178	20241223	165900	302150520	5300	5300	5300	5300	0
179	20241223	165800	302150520	5300	5300	5300	5300	0
180	20241223	165700	302150520	5300	5300	5300	5300	0
181	20241223	165600	302150520	5300	5300	5300	5300	0
182	20241223	165500	302150520	5300	5300	5300	5300	619
183	20241223	165400	302150520	5300	5300	5300	5300	0
184	20241223	165300	302150520	5300	5300	5300	5300	0
185	20241223	165200	302150520	5300	5300	5300	5300	0
186	20241223	165100	302150520	5300	5300	5300	5300	0
187	20241223	165000	302150520	5300	5300	5300	5300	0
188	20241223	164900	302150520	5300	5300	5300	5300	0
189	20241223	164800	302150520	5300	5300	5300	5300	0
190	20241223	164700	302150520	5300	5300	5300	5300	0
191	20241223	164600	302150520	5300	5300	5300	5300	0
192	20241223	164500	302150520	5300	5300	5300	5300	0
193	20241223	164400	302150520	5300	5300	5300	5300	0
194	20241223	164300	302150520	5300	5300	5300	5300	0
195	20241223	164200	302150520	5300	5300	5300	5300	0
196	20241223	164100	302150520	5300	5300	5300	5300	0
197	20241223	164000	302150520	5300	5300	5300	5300	0
198	20241223	163900	302150520	5300	5300	5300	5300	0
199	20241223	163800	302150520	5300	5300	5300	5300	0
200	20241223	163700	302150520	5300	5300	5300	5300	0
201	20241223	163600	302150520	5300	5300	5300	5300	0
202	20241223	163500	302150520	5300	5300	5300	5300	0
203	20241223	163400	302150520	5300	5300	5300	5300	0
204	20241223	163300	302150520	5300	5300	5300	5300	0
205	20241223	163200	302150520	5300	5300	5300	5300	0
206	20241223	163100	302150520	5300	5300	5300	5300	0
207	20241223	163000	302150520	5300	5300	5300	5300	0
208	20241223	162900	302150520	5300	5300	5300	5300	0
209	20241223	162800	302150520	5300	5300	5300	5300	0
210	20241223	162700	302150520	5300	5300	5300	5300	0
211	20241223	162600	302150520	5300	5300	5300	5300	0
212	20241223	162500	302150520	5300	5300	5300	5300	619
213	20241223	162400	302150520	5300	5300	5300	5300	0
214	20241223	162300	302150520	5300	5300	5300	5300	0
215	20241223	162200	302150520	5300	5300	5300	5300	0
216	20241223	162100	302150520	5300	5300	5300	5300	0
217	20241223	162000	302150520	5300	5300	5300	5300	0
218	20241223	161900	302150520	5300	5300	5300	5300	0
219	20241223	161800	302150520	5300	5300	5300	5300	0
220	20241223	161700	302150520	5300	5300	5300	5300	0
221	20241223	161600	302150520	5300	5300	5300	5300	0
222	20241223	161500	302150520	5300	5300	5300	5300	0
223	20241223	161400	302150520	5300	5300	5300	5300	0
224	20241223	161300	302150520	5300	5300	5300	5300	0
225	20241223	161200	302150520	5300	5300	5300	5300	0
226	20241223	161100	302150520	5300	5300	5300	5300	0
227	20241223	161000	302150520	5300	5300	5300	5300	0
228	20241223	160900	302150520	5300	5300	5300	5300	0
229	20241223	160800	302150520	5300	5300	5300	5300	0
230	20241223	160700	302150520	5300	5300	5300	5300	0
231	20241223	160600	302150520	5300	5300	5300	5300	0
232	20241223	160500	302150520	5300	5300	5300	5300	0
233	20241223	160400	302150520	5300	5300	5300	5300	0
234	20241223	160300	302150520	5300	5300	5300	5300	0
235	20241223	160200	302150520	5300	5300	5300	5300	0
236	20241223	160100	302150520	5300	5300	5300	5300	0
237	20241223	160000	302150520	5300	5300	5300	5300	0
238	20241223	155900	302150520	5300	5300	5300	5300	0
239	20241223	155800	302150520	5300	5300	5300	5300	0
240	20241223	155700	302150520	5300	5300	5300	5300	0
241	20241223	155600	302150520	5300	5300	5300	5300	0
242	20241223	155500	302150520	5300	5300	5300	5300	619
243	20241223	155400	302150520	5300	5300	5300	5300	0
244	20241223	155300	302150520	5300	5300	5300	5300	0
245	20241223	155200	302150520	5300	5300	5300	5300	0
246	20241223	155100	302150520	5300	5300	5300	5300	0
247	20241223	155000	302150520	5300	5300	5300	5300	0
248	20241223	154900	302150520	5300	5300	5300	5300	0
249	20241223	154800	302150520	5300	5300	5300	5300	0
250	20241223	154700	302150520	5300	5300	5300	5300	0
251	20241223	154600	302150520	5300	5300	5300	5300	0
252	20241223	154500	302150520	5300	5300	5300	5300	0
253	20241223	154400	302150520	5300	5300	5300	5300	0
254	20241223	154300	302150520	5300	5300	5300	5300	0
255	20241223	154200	302150520	5300	5300	5300	5300	0
256	20241223	154100	302150520	5300	5300	5300	5300	0
257	20241223	154000	302150520	5300	5300	5300	5300	0
258	20241223	153900	302150520	5300	5300	5300	5300	0
259	20241223	153800	302150520	5300	5300	5300	5300	0
260	20241223	153700	302150520	5300	5300	5300	5300	0
261	20241223	153600	302150520	5300	5300	5300	5300	0
262	20241223	153500	302150520	5300	5300	5300	5300	0
263	20241223	153400	302150520	5300	5300	5300	5300	0
264	20241223	153300	302150520	5300	5300	5300	5300	0
265	20241223	153200	302150520	5300	5300	5300	5300	0
266	20241223	153100	302150520	5300	5300	5300	5300	0
267	20241223	153000	302150520	5300	5300	5300	5300	619
268	20241223	152900	298869820	5270	5270	5270	5270	0
269	20241223	152800	298869820	5270	5270	5270	5270	0
270	20241223	152700	298869820	5270	5270	5270	5270	0
271	20241223	152600	298869820	5270	5270	5270	5270	0
272	20241223	152500	298869820	5270	5270	5270	5270	0
273	20241223	152400	298869820	5270	5270	5270	5270	0
274	20241223	152300	298869820	5270	5270	5270	5270	0
275	20241223	152200	298869820	5270	5270	5270	5270	0
276	20241223	152100	298869820	5270	5270	5270	5270	0
277	20241223	152000	298869820	5270	5270	5270	5270	0
278	20241223	151900	298869820	5270	5290	5290	5270	288
279	20241223	151800	297348910	5300	5290	5300	5290	61
280	20241223	151700	297026040	5300	5300	5300	5300	90
281	20241223	151600	296549040	5300	5280	5300	5280	127
282	20241223	151500	295876120	5280	5310	5310	5280	881
283	20241223	151400	291221170	5300	5300	5300	5300	4
284	20241223	151300	291199970	5310	5300	5310	5300	233
285	20241223	151200	289963620	5290	5300	5300	5290	30
286	20241223	151100	289804910	5300	5290	5300	5290	206
287	20241223	151000	288713710	5290	5290	5290	5290	0
288	20241223	150900	288713710	5290	5290	5290	5290	10
289	20241223	150800	288660810	5290	5290	5290	5290	0
290	20241223	150700	288660810	5290	5260	5290	5260	304
291	20241223	150600	287060030	5250	5250	5250	5250	31
292	20241223	150500	286897280	5260	5270	5280	5260	1079
293	20241223	150400	281218420	5270	5290	5290	5270	201
294	20241223	150300	280159130	5260	5280	5280	5260	450
295	20241223	150200	277786460	5300	5300	5300	5300	83
296	20241223	150100	277346560	5290	5290	5290	5290	22
297	20241223	150000	277230180	5290	5290	5290	5290	13
298	20241223	145900	277161410	5290	5290	5290	5290	2
299	20241223	145800	277150830	5290	5290	5290	5290	0
300	20241223	145700	277150830	5290	5290	5290	5290	0
301	20241223	145600	277150830	5290	5290	5290	5290	0
302	20241223	145500	277150830	5290	5290	5290	5290	0
303	20241223	145400	277150830	5290	5290	5290	5290	8
304	20241223	145300	277108510	5280	5280	5280	5280	0
305	20241223	145200	277108510	5280	5280	5280	5280	0
306	20241223	145100	277108510	5280	5280	5280	5280	1
307	20241223	145000	277103230	5280	5280	5280	5280	0
308	20241223	144900	277103230	5280	5280	5280	5280	0
309	20241223	144800	277103230	5280	5280	5280	5280	285
310	20241223	144700	275598430	5300	5300	5300	5300	0
311	20241223	144600	275598430	5300	5300	5300	5300	1
312	20241223	144500	275593130	5300	5300	5300	5300	37
313	20241223	144400	275397030	5290	5300	5300	5290	119
314	20241223	144300	274767510	5300	5290	5300	5290	70
315	20241223	144200	274397010	5300	5300	5300	5300	0
316	20241223	144100	274397010	5300	5300	5300	5300	0
317	20241223	144000	274397010	5300	5290	5300	5290	68
318	20241223	143900	274036670	5290	5290	5290	5290	0
319	20241223	143800	274036670	5290	5290	5290	5290	1
320	20241223	143700	274031380	5290	5290	5290	5290	0
321	20241223	143600	274031380	5290	5290	5290	5290	1
322	20241223	143500	274026090	5290	5300	5300	5290	3
323	20241223	143400	274010210	5300	5300	5300	5300	0
324	20241223	143300	274010210	5300	5300	5300	5300	1
325	20241223	143200	274004910	5290	5290	5290	5290	0
326	20241223	143100	274004910	5290	5290	5290	5290	69
327	20241223	143000	273639900	5290	5300	5300	5290	29
328	20241223	142900	273486480	5300	5300	5300	5300	1
329	20241223	142800	273481180	5310	5310	5310	5310	0
330	20241223	142700	273481180	5310	5310	5310	5310	0
331	20241223	142600	273481180	5310	5300	5310	5300	2
332	20241223	142500	273470570	5310	5300	5310	5300	204
333	20241223	142400	272389360	5290	5290	5290	5290	0
334	20241223	142300	272389360	5290	5290	5290	5290	0
335	20241223	142200	272389360	5290	5290	5290	5290	0
336	20241223	142100	272389360	5290	5290	5290	5290	0
337	20241223	142000	272389360	5290	5270	5300	5270	1149
338	20241223	141900	266319660	5280	5280	5280	5280	500
339	20241223	141800	263679660	5290	5280	5290	5280	503
340	20241223	141700	261023790	5290	5260	5290	5260	35
341	20241223	141600	260839240	5260	5260	5260	5260	2
342	20241223	141500	260828720	5250	5260	5260	5250	625
343	20241223	141400	257541340	5260	5290	5300	5260	1540
344	20241223	141300	249422380	5300	5300	5300	5300	378
345	20241223	141200	247418980	5300	5300	5300	5300	0
346	20241223	141100	247418980	5300	5300	5300	5300	0
347	20241223	141000	247418980	5300	5300	5300	5300	893
348	20241223	140900	242686080	5290	5290	5290	5290	39
349	20241223	140800	242479770	5290	5290	5290	5290	0
350	20241223	140700	242479770	5290	5290	5290	5290	0
351	20241223	140600	242479770	5290	5290	5290	5290	0
352	20241223	140500	242479770	5290	5300	5300	5290	905
353	20241223	140400	237683290	5280	5280	5280	5280	0
354	20241223	140300	237683290	5280	5280	5280	5280	0
355	20241223	140200	237683290	5280	5280	5280	5280	0
356	20241223	140100	237683290	5280	5280	5280	5280	2
357	20241223	140000	237672730	5290	5290	5290	5290	104
358	20241223	135900	237122570	5290	5290	5290	5290	10
359	20241223	135800	237069670	5290	5290	5290	5290	0
360	20241223	135700	237069670	5290	5290	5290	5290	0
361	20241223	135600	237069670	5290	5290	5290	5290	0
362	20241223	135500	237069670	5290	5290	5290	5290	17
363	20241223	135400	236979740	5290	5290	5290	5290	173
364	20241223	135300	236064570	5290	5290	5290	5290	0
365	20241223	135200	236064570	5290	5290	5290	5290	0
366	20241223	135100	236064570	5290	5290	5290	5290	0
367	20241223	135000	236064570	5290	5290	5290	5290	0
368	20241223	134900	236064570	5290	5290	5290	5290	0
369	20241223	134800	236064570	5290	5290	5290	5290	0
370	20241223	134700	236064570	5290	5300	5300	5290	4
371	20241223	134600	236043390	5300	5300	5300	5300	1
372	20241223	134500	236038090	5290	5290	5290	5290	0
373	20241223	134400	236038090	5290	5290	5290	5290	0
374	20241223	134300	236038090	5290	5290	5290	5290	38
375	20241223	134200	235837070	5290	5280	5290	5280	351
376	20241223	134100	233981790	5290	5300	5300	5290	449
377	20241223	134000	231603540	5300	5300	5300	5300	0
378	20241223	133900	231603540	5300	5300	5300	5300	11
379	20241223	133800	231545240	5300	5300	5300	5300	6
380	20241223	133700	231513440	5300	5300	5300	5300	0
381	20241223	133600	231513440	5300	5300	5300	5300	0
382	20241223	133500	231513440	5300	5300	5300	5300	213
383	20241223	133400	230384540	5310	5310	5310	5310	0
384	20241223	133300	230384540	5310	5300	5310	5280	1769
385	20241223	133200	221007690	5280	5280	5280	5280	0
386	20241223	133100	221007690	5280	5280	5280	5280	206
387	20241223	133000	219920010	5280	5280	5280	5280	10
388	20241223	132900	219867210	5290	5290	5290	5290	340
389	20241223	132800	218068610	5290	5290	5290	5290	10
390	20241223	132700	218015710	5290	5290	5290	5290	69
391	20241223	132600	217650700	5290	5290	5290	5290	1
392	20241223	132500	217645410	5290	5290	5290	5290	2
393	20241223	132400	217634830	5290	5290	5290	5290	156
394	20241223	132300	216809590	5290	5290	5290	5290	0
395	20241223	132200	216809590	5290	5290	5290	5290	70
396	20241223	132100	216439290	5290	5290	5290	5290	29
397	20241223	132000	216285880	5290	5290	5290	5290	3
398	20241223	131900	216270010	5290	5290	5290	5290	2
399	20241223	131800	216259430	5290	5290	5290	5290	6
400	20241223	131700	216227690	5300	5300	5300	5300	0
401	20241223	131600	216227690	5300	5300	5300	5300	10
402	20241223	131500	216174690	5310	5310	5310	5310	0
403	20241223	131400	216174690	5310	5310	5310	5310	100
404	20241223	131300	215643690	5310	5300	5310	5300	200
405	20241223	131200	214583190	5300	5300	5300	5300	1
406	20241223	131100	214577890	5290	5290	5290	5290	0
407	20241223	131000	214577890	5290	5290	5290	5290	0
408	20241223	130900	214577890	5290	5290	5290	5290	10
409	20241223	130800	214524990	5290	5290	5290	5290	0
410	20241223	130700	214524990	5290	5290	5290	5290	32
411	20241223	130600	214355710	5290	5290	5290	5290	0
412	20241223	130500	214355710	5290	5290	5290	5290	20
413	20241223	130400	214249910	5300	5300	5300	5300	78
414	20241223	130300	213836510	5300	5300	5300	5300	52
415	20241223	130200	213560910	5300	5300	5300	5300	233
416	20241223	130100	212326010	5300	5300	5300	5300	0
417	20241223	130000	212326010	5300	5300	5300	5300	0
418	20241223	125900	212326010	5300	5300	5300	5300	12
419	20241223	125800	212262410	5300	5290	5300	5290	8
420	20241223	125700	212220080	5290	5290	5290	5290	103
421	20241223	125600	211675210	5300	5300	5300	5300	4
422	20241223	125500	211654010	5310	5310	5310	5310	55
423	20241223	125400	211361960	5310	5310	5310	5310	0
424	20241223	125300	211361960	5310	5310	5310	5310	0
425	20241223	125200	211361960	5310	5310	5310	5310	0
426	20241223	125100	211361960	5310	5310	5310	5310	175
427	20241223	125000	210432710	5310	5300	5310	5300	200
428	20241223	124900	209371180	5290	5290	5290	5290	0
429	20241223	124800	209371180	5290	5300	5300	5290	89
430	20241223	124700	208899810	5300	5300	5300	5300	0
431	20241223	124600	208899810	5300	5300	5300	5300	0
432	20241223	124500	208899810	5300	5300	5300	5300	0
433	20241223	124400	208899810	5300	5300	5300	5300	0
434	20241223	124300	208899810	5300	5300	5300	5300	0
435	20241223	124200	208899810	5300	5300	5300	5300	0
436	20241223	124100	208899810	5300	5300	5300	5300	0
437	20241223	124000	208899810	5300	5300	5300	5300	0
438	20241223	123900	208899810	5300	5300	5300	5300	0
439	20241223	123800	208899810	5300	5300	5300	5300	1
440	20241223	123700	208894510	5290	5290	5290	5290	200
441	20241223	123600	207836510	5290	5290	5290	5290	10
442	20241223	123500	207783610	5300	5300	5300	5300	0
443	20241223	123400	207783610	5300	5300	5300	5300	0
444	20241223	123300	207783610	5300	5300	5300	5300	1
445	20241223	123200	207778310	5300	5310	5310	5300	261
446	20241223	123100	206395000	5310	5310	5310	5310	0
447	20241223	123000	206395000	5310	5310	5310	5310	0
448	20241223	122900	206395000	5310	5310	5310	5310	0
449	20241223	122800	206395000	5310	5310	5310	5310	0
450	20241223	122700	206395000	5310	5310	5310	5310	1
451	20241223	122600	206389690	5310	5310	5310	5310	0
452	20241223	122500	206389690	5310	5310	5310	5310	340
453	20241223	122400	204584290	5320	5320	5320	5320	0
454	20241223	122300	204584290	5320	5320	5320	5320	0
455	20241223	122200	204584290	5320	5320	5320	5320	20
456	20241223	122100	204477890	5320	5320	5320	5320	28
457	20241223	122000	204328930	5320	5320	5320	5320	56
458	20241223	121900	204031010	5320	5320	5320	5320	0
459	20241223	121800	204031010	5320	5320	5320	5320	0
460	20241223	121700	204031010	5320	5320	5320	5320	0
461	20241223	121600	204031010	5320	5320	5320	5320	0
462	20241223	121500	204031010	5320	5320	5320	5320	0
463	20241223	121400	204031010	5320	5320	5320	5320	5
464	20241223	121300	204004410	5320	5320	5320	5320	4
465	20241223	121200	203983130	5330	5330	5330	5330	0
466	20241223	121100	203983130	5330	5330	5330	5330	37
467	20241223	121000	203785920	5320	5310	5320	5310	242
468	20241223	120900	202500870	5310	5320	5330	5310	180
469	20241223	120800	201543800	5340	5340	5340	5340	0
470	20241223	120700	201543800	5340	5340	5340	5340	0
471	20241223	120600	201543800	5340	5340	5340	5340	0
472	20241223	120500	201543800	5340	5340	5340	5340	0
473	20241223	120400	201543800	5340	5340	5340	5340	0
474	20241223	120300	201543800	5340	5340	5340	5340	0
475	20241223	120200	201543800	5340	5340	5340	5340	0
476	20241223	120100	201543800	5340	5340	5340	5340	28
477	20241223	120000	201394280	5330	5330	5330	5330	0
478	20241223	115900	201394280	5330	5320	5330	5320	327
479	20241223	115800	199652910	5320	5320	5320	5320	57
480	20241223	115700	199349670	5310	5310	5310	5310	1
481	20241223	115600	199344360	5300	5300	5300	5300	100
482	20241223	115500	198814360	5300	5300	5300	5300	439
483	20241223	115400	196487660	5300	5300	5300	5300	0
484	20241223	115300	196487660	5300	5300	5300	5300	1
485	20241223	115200	196482360	5270	5270	5270	5270	0
486	20241223	115100	196482360	5270	5280	5280	5270	30
487	20241223	115000	196324010	5300	5300	5300	5300	17
488	20241223	114900	196233910	5300	5300	5300	5300	0
489	20241223	114800	196233910	5300	5300	5300	5300	1
490	20241223	114700	196228610	5270	5270	5270	5270	0
491	20241223	114600	196228610	5270	5270	5270	5270	0
492	20241223	114500	196228610	5270	5270	5270	5270	152
493	20241223	114400	195427570	5270	5270	5270	5270	3
494	20241223	114300	195411760	5280	5300	5300	5280	881
495	20241223	114200	190760020	5300	5300	5300	5300	0
496	20241223	114100	190760020	5300	5300	5300	5300	1
497	20241223	114000	190754720	5300	5300	5320	5300	479
498	20241223	113900	188216000	5330	5330	5330	5330	5
499	20241223	113800	188189350	5330	5330	5330	5330	63
500	20241223	113700	187853560	5330	5330	5330	5330	0
501	20241223	113600	187853560	5330	5330	5330	5330	54
502	20241223	113500	187565740	5300	5300	5300	5300	12
503	20241223	113400	187502140	5340	5340	5340	5340	48
504	20241223	113300	187245820	5340	5340	5340	5340	1
505	20241223	113200	187240480	5290	5330	5330	5290	1031
506	20241223	113100	181745290	5320	5310	5320	5310	487
507	20241223	113000	179154480	5310	5290	5310	5290	1408
508	20241223	112900	171692990	5280	5280	5280	5280	39
509	20241223	112800	171487070	5280	5280	5280	5280	0
510	20241223	112700	171487070	5280	5280	5280	5280	0
511	20241223	112600	171487070	5280	5280	5280	5280	0
512	20241223	112500	171487070	5280	5280	5280	5280	0
513	20241223	112400	171487070	5280	5280	5280	5280	0
514	20241223	112300	171487070	5280	5270	5280	5270	30
515	20241223	112200	171328950	5270	5270	5270	5270	0
516	20241223	112100	171328950	5270	5280	5280	5270	171
517	20241223	112000	170426230	5280	5280	5280	5280	200
518	20241223	111900	169370230	5280	5280	5280	5280	1
519	20241223	111800	169364950	5270	5270	5270	5270	83
520	20241223	111700	168927540	5270	5270	5270	5270	0
521	20241223	111600	168927540	5270	5270	5270	5270	0
522	20241223	111500	168927540	5270	5270	5270	5270	20
523	20241223	111400	168822140	5270	5270	5270	5270	50
524	20241223	111300	168558640	5270	5270	5270	5270	10
525	20241223	111200	168505940	5270	5270	5270	5270	131
526	20241223	111100	167815570	5270	5270	5270	5270	1
527	20241223	111000	167810300	5270	5270	5270	5270	0
528	20241223	110900	167810300	5270	5270	5270	5270	0
529	20241223	110800	167810300	5270	5270	5270	5270	0
530	20241223	110700	167810300	5270	5270	5270	5270	1
531	20241223	110600	167805030	5240	5240	5240	5240	0
532	20241223	110500	167805030	5240	5240	5240	5240	0
533	20241223	110400	167805030	5240	5240	5240	5240	10
534	20241223	110300	167752630	5240	5240	5240	5240	0
535	20241223	110200	167752630	5240	5240	5240	5240	0
536	20241223	110100	167752630	5240	5260	5260	5240	13
537	20241223	110000	167684410	5270	5270	5270	5270	151
538	20241223	105900	166888640	5280	5270	5280	5270	316
539	20241223	105800	165220540	5270	5270	5270	5270	225
540	20241223	105700	164034790	5270	5270	5270	5270	0
541	20241223	105600	164034790	5270	5270	5270	5270	207
542	20241223	105500	162943900	5270	5270	5270	5240	43
543	20241223	105400	162717320	5270	5270	5270	5270	10
544	20241223	105300	162664620	5240	5270	5270	5240	101
545	20241223	105200	162135320	5270	5270	5270	5270	153
546	20241223	105100	161329010	5260	5250	5260	5250	29
547	20241223	105000	161176660	5250	5250	5250	5250	0
548	20241223	104900	161176660	5250	5250	5250	5250	2
549	20241223	104800	161166160	5250	5250	5250	5250	205
550	20241223	104700	160089910	5250	5250	5250	5250	0
551	20241223	104600	160089910	5250	5250	5250	5250	95
552	20241223	104500	159591160	5250	5250	5250	5250	0
553	20241223	104400	159591160	5250	5220	5250	5220	414
554	20241223	104300	157418920	5250	5250	5250	5250	67
555	20241223	104200	157067170	5240	5230	5240	5230	1198
556	20241223	104100	150791650	5240	5240	5240	5240	0
557	20241223	104000	150791650	5240	5240	5240	5240	0
558	20241223	103900	150791650	5240	5240	5240	5240	0
559	20241223	103800	150791650	5240	5240	5240	5240	0
560	20241223	103700	150791650	5240	5240	5240	5240	48
561	20241223	103600	150540130	5240	5230	5240	5230	51
562	20241223	103500	150273390	5230	5230	5230	5230	0
563	20241223	103400	150273390	5230	5230	5230	5230	0
564	20241223	103300	150273390	5230	5230	5230	5230	0
565	20241223	103200	150273390	5230	5230	5230	5230	503
566	20241223	103100	147642700	5220	5220	5220	5220	206
567	20241223	103000	146567380	5220	5220	5220	5220	3
568	20241223	102900	146551720	5220	5220	5220	5220	8
569	20241223	102800	146509960	5210	5210	5210	5210	137
570	20241223	102700	145796190	5210	5200	5210	5200	553
571	20241223	102600	142916960	5200	5200	5200	5200	0
572	20241223	102500	142916960	5200	5200	5200	5200	1
573	20241223	102400	142911760	5200	5200	5200	5200	0
574	20241223	102300	142911760	5200	5200	5200	5200	1
575	20241223	102200	142906560	5200	5200	5200	5200	161
576	20241223	102100	142069360	5200	5200	5200	5200	1
577	20241223	102000	142064160	5200	5200	5200	5200	0
578	20241223	101900	142064160	5200	5200	5200	5200	2
579	20241223	101800	142053760	5190	5190	5190	5190	28
580	20241223	101700	141908440	5190	5190	5190	5190	0
581	20241223	101600	141908440	5190	5190	5190	5190	0
582	20241223	101500	141908440	5190	5190	5190	5190	0
583	20241223	101400	141908440	5190	5190	5190	5190	0
584	20241223	101300	141908440	5190	5190	5190	5190	235
585	20241223	101200	140688790	5190	5210	5210	5190	135
586	20241223	101100	139987990	5210	5210	5210	5210	0
587	20241223	101000	139987990	5210	5210	5210	5190	172
588	20241223	100900	139094000	5210	5200	5210	5200	1412
589	20241223	100800	131749720	5190	5170	5190	5170	768
590	20241223	100700	127767020	5170	5170	5170	5170	13
591	20241223	100600	127699810	5190	5190	5190	5190	0
592	20241223	100500	127699810	5190	5190	5190	5190	1
593	20241223	100400	127694620	5190	5190	5190	5190	69
594	20241223	100300	127336510	5180	5180	5180	5180	0
595	20241223	100200	127336510	5180	5180	5180	5180	0
596	20241223	100100	127336510	5180	5180	5180	5180	1017
597	20241223	100000	122068450	5180	5180	5180	5180	0
598	20241223	095900	122068450	5180	5180	5180	5180	0
599	20241223	095800	122068450	5180	5180	5180	5180	0
600	20241223	095700	122068450	5180	5180	5180	5180	31
601	20241223	095600	121907870	5140	5150	5150	5140	286
602	20241223	095500	120435070	5150	5150	5150	5150	100
603	20241223	095400	119920070	5180	5180	5180	5180	51
604	20241223	095300	119655890	5170	5170	5170	5170	0
605	20241223	095200	119655890	5170	5170	5170	5170	52
606	20241223	095100	119387050	5180	5180	5180	5180	621
607	20241223	095000	116170270	5170	5170	5170	5170	591
608	20241223	094900	113114800	5170	5170	5170	5140	17
609	20241223	094800	113026990	5170	5170	5170	5170	10
610	20241223	094700	112975290	5170	5160	5170	5160	254
611	20241223	094600	111663410	5160	5160	5160	5160	18
612	20241223	094500	111570530	5160	5150	5160	5150	86
613	20241223	094400	111126820	5160	5160	5160	5160	0
614	20241223	094300	111126820	5160	5160	5160	5160	0
615	20241223	094200	111126820	5160	5160	5160	5140	38
616	20241223	094100	110931360	5160	5150	5160	5150	70
617	20241223	094000	110570750	5150	5150	5150	5150	0
618	20241223	093900	110570750	5150	5150	5150	5150	100
619	20241223	093800	110055750	5130	5130	5130	5130	1031
620	20241223	093700	104766720	5130	5120	5130	5120	943
621	20241223	093600	99936770	5100	5120	5120	5100	105
622	20241223	093500	99401170	5120	5120	5120	5120	20
623	20241223	093400	99298770	5120	5100	5120	5060	1783
624	20241223	093300	90198480	5120	5120	5120	5120	500
625	20241223	093200	87638480	5120	5120	5120	5120	2
626	20241223	093100	87628240	5100	5100	5100	5100	51
627	20241223	093000	87368140	5100	5100	5100	5100	94
628	20241223	092900	86888740	5110	5120	5120	5110	106
629	20241223	092800	86346590	5120	5120	5120	5120	16
630	20241223	092700	86264670	5130	5140	5140	5130	305
631	20241223	092600	84699620	5160	5130	5160	5130	262
632	20241223	092500	83355080	5130	5130	5130	5130	60
633	20241223	092400	83047280	5140	5140	5140	5140	0
634	20241223	092300	83047280	5140	5120	5140	5120	3796
635	20241223	092200	63548280	5130	5130	5130	5130	0
636	20241223	092100	63548280	5130	5100	5130	5090	346
637	20241223	092000	61778370	5100	5110	5110	5100	1580
638	20241223	091900	53716840	5120	5130	5130	5120	682
639	20241223	091800	50223070	5130	5130	5130	5130	230
640	20241223	091700	49043170	5140	5140	5140	5130	2008
641	20241223	091600	38723350	5140	5150	5150	5120	2954
642	20241223	091500	23538470	5180	5180	5180	5180	0
643	20241223	091400	23538470	5180	5180	5180	5180	5
644	20241223	091300	23512570	5180	5150	5180	5150	567
645	20241223	091200	20589490	5150	5170	5170	5150	110
646	20241223	091100	20022830	5150	5170	5170	5150	130
647	20241223	091000	19351550	5170	5170	5170	5140	12
648	20241223	090900	19289540	5140	5160	5160	5140	381
649	20241223	090800	17323700	5160	5170	5170	5160	887
650	20241223	090700	12742690	5170	5180	5180	5170	97
651	20241223	090600	12240310	5170	5190	5190	5170	55
652	20241223	090500	11955500	5190	5190	5190	5190	81
653	20241223	090400	11535110	5190	5190	5190	5190	3
654	20241223	090300	11519540	5190	5220	5220	5190	45
655	20241223	090200	11285690	5220	5190	5220	5190	456
656	20241223	090100	8918930	5220	5190	5220	5190	936
657	20241223	090000	4052760	5180	5140	5180	5140	788