KissMeData/032850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191600	186147275	5030	5030	5030	5030	1081
3	20241223	191500	186147275	5030	5030	5030	5030	0
4	20241223	191400	186147275	5030	5030	5030	5030	0
5	20241223	191300	186147275	5030	5030	5030	5030	0
6	20241223	191200	186147275	5030	5030	5030	5030	0
7	20241223	191100	186147275	5030	5030	5030	5030	0
8	20241223	191000	186147275	5030	5030	5030	5030	0
9	20241223	190900	186147275	5030	5030	5030	5030	0
10	20241223	190800	186147275	5030	5030	5030	5030	0
11	20241223	190700	186147275	5030	5030	5030	5030	0
12	20241223	190600	186147275	5030	5030	5030	5030	0
13	20241223	190500	186147275	5030	5030	5030	5030	0
14	20241223	190400	186147275	5030	5030	5030	5030	0
15	20241223	190300	186147275	5030	5030	5030	5030	0
16	20241223	190200	186147275	5030	5030	5030	5030	0
17	20241223	190100	186147275	5030	5030	5030	5030	0
18	20241223	190000	186147275	5030	5030	5030	5030	0
19	20241223	185900	186147275	5030	5030	5030	5030	0
20	20241223	185800	186147275	5030	5030	5030	5030	0
21	20241223	185700	186147275	5030	5030	5030	5030	0
22	20241223	185600	186147275	5030	5030	5030	5030	0
23	20241223	185500	186147275	5030	5030	5030	5030	0
24	20241223	185400	186147275	5030	5030	5030	5030	0
25	20241223	185300	186147275	5030	5030	5030	5030	0
26	20241223	185200	186147275	5030	5030	5030	5030	0
27	20241223	185100	186147275	5030	5030	5030	5030	0
28	20241223	185000	186147275	5030	5030	5030	5030	0
29	20241223	184900	186147275	5030	5030	5030	5030	0
30	20241223	184800	186147275	5030	5030	5030	5030	0
31	20241223	184700	186147275	5030	5030	5030	5030	0
32	20241223	184600	186147275	5030	5030	5030	5030	1081
33	20241223	184500	186147275	5030	5030	5030	5030	0
34	20241223	184400	186147275	5030	5030	5030	5030	0
35	20241223	184300	186147275	5030	5030	5030	5030	0
36	20241223	184200	186147275	5030	5030	5030	5030	0
37	20241223	184100	186147275	5030	5030	5030	5030	0
38	20241223	184000	186147275	5030	5030	5030	5030	0
39	20241223	183900	186147275	5030	5030	5030	5030	0
40	20241223	183800	186147275	5030	5030	5030	5030	0
41	20241223	183700	186147275	5030	5030	5030	5030	0
42	20241223	183600	186147275	5030	5030	5030	5030	0
43	20241223	183500	186147275	5030	5030	5030	5030	0
44	20241223	183400	186147275	5030	5030	5030	5030	0
45	20241223	183300	186147275	5030	5030	5030	5030	0
46	20241223	183200	186147275	5030	5030	5030	5030	0
47	20241223	183100	186147275	5030	5030	5030	5030	0
48	20241223	183000	186147275	5030	5030	5030	5030	0
49	20241223	182900	186147275	5030	5030	5030	5030	0
50	20241223	182800	186147275	5030	5030	5030	5030	0
51	20241223	182700	186147275	5030	5030	5030	5030	0
52	20241223	182600	186147275	5030	5030	5030	5030	0
53	20241223	182500	186147275	5030	5030	5030	5030	0
54	20241223	182400	186147275	5030	5030	5030	5030	0
55	20241223	182300	186147275	5030	5030	5030	5030	0
56	20241223	182200	186147275	5030	5030	5030	5030	0
57	20241223	182100	186147275	5030	5030	5030	5030	0
58	20241223	182000	186147275	5030	5030	5030	5030	0
59	20241223	181900	186147275	5030	5030	5030	5030	0
60	20241223	181800	186147275	5030	5030	5030	5030	0
61	20241223	181700	186147275	5030	5030	5030	5030	0
62	20241223	181600	186147275	5030	5030	5030	5030	1081
63	20241223	181500	186147275	5030	5030	5030	5030	0
64	20241223	181400	186147275	5030	5030	5030	5030	0
65	20241223	181300	186147275	5030	5030	5030	5030	0
66	20241223	181200	186147275	5030	5030	5030	5030	0
67	20241223	181100	186147275	5030	5030	5030	5030	0
68	20241223	181000	186147275	5030	5030	5030	5030	0
69	20241223	180900	186147275	5030	5030	5030	5030	0
70	20241223	180800	186147275	5030	5030	5030	5030	0
71	20241223	180700	186147275	5030	5030	5030	5030	0
72	20241223	180600	186147275	5030	5030	5030	5030	0
73	20241223	180500	186147275	5030	5030	5030	5030	0
74	20241223	180400	186147275	5030	5030	5030	5030	0
75	20241223	180300	186147275	5030	5030	5030	5030	0
76	20241223	180200	186147275	5030	5030	5030	5030	0
77	20241223	180100	186147275	5030	5030	5030	5030	0
78	20241223	180000	186147275	5030	5030	5030	5030	0
79	20241223	175900	186147275	5030	5030	5030	5030	0
80	20241223	175800	186147275	5030	5030	5030	5030	0
81	20241223	175700	186147275	5030	5030	5030	5030	0
82	20241223	175600	186147275	5030	5030	5030	5030	0
83	20241223	175500	186147275	5030	5030	5030	5030	0
84	20241223	175400	186147275	5030	5030	5030	5030	0
85	20241223	175300	186147275	5030	5030	5030	5030	0
86	20241223	175200	186147275	5030	5030	5030	5030	0
87	20241223	175100	186147275	5030	5030	5030	5030	0
88	20241223	175000	186147275	5030	5030	5030	5030	0
89	20241223	174900	186147275	5030	5030	5030	5030	0
90	20241223	174800	186147275	5030	5030	5030	5030	0
91	20241223	174700	186147275	5030	5030	5030	5030	0
92	20241223	174600	186147275	5030	5030	5030	5030	1081
93	20241223	174500	186147275	5030	5030	5030	5030	0
94	20241223	174400	186147275	5030	5030	5030	5030	0
95	20241223	174300	186147275	5030	5030	5030	5030	0
96	20241223	174200	186147275	5030	5030	5030	5030	0
97	20241223	174100	186147275	5030	5030	5030	5030	0
98	20241223	174000	186147275	5030	5030	5030	5030	0
99	20241223	173900	186147275	5030	5030	5030	5030	0
100	20241223	173800	186147275	5030	5030	5030	5030	0
101	20241223	173700	186147275	5030	5030	5030	5030	0
102	20241223	173600	186147275	5030	5030	5030	5030	0
103	20241223	173500	186147275	5030	5030	5030	5030	0
104	20241223	173400	186147275	5030	5030	5030	5030	0
105	20241223	173300	186147275	5030	5030	5030	5030	0
106	20241223	173200	186147275	5030	5030	5030	5030	0
107	20241223	173100	186147275	5030	5030	5030	5030	0
108	20241223	173000	186147275	5030	5030	5030	5030	0
109	20241223	172900	186147275	5030	5030	5030	5030	0
110	20241223	172800	186147275	5030	5030	5030	5030	0
111	20241223	172700	186147275	5030	5030	5030	5030	0
112	20241223	172600	186147275	5030	5030	5030	5030	0
113	20241223	172500	186147275	5030	5030	5030	5030	0
114	20241223	172400	186147275	5030	5030	5030	5030	0
115	20241223	172300	186147275	5030	5030	5030	5030	0
116	20241223	172200	186147275	5030	5030	5030	5030	0
117	20241223	172100	186147275	5030	5030	5030	5030	0
118	20241223	172000	186147275	5030	5030	5030	5030	0
119	20241223	171900	186147275	5030	5030	5030	5030	0
120	20241223	171800	186147275	5030	5030	5030	5030	0
121	20241223	171700	186147275	5030	5030	5030	5030	0
122	20241223	171600	186147275	5030	5030	5030	5030	1081
123	20241223	171500	186147275	5030	5030	5030	5030	0
124	20241223	171400	186147275	5030	5030	5030	5030	0
125	20241223	171300	186147275	5030	5030	5030	5030	0
126	20241223	171200	186147275	5030	5030	5030	5030	0
127	20241223	171100	186147275	5030	5030	5030	5030	0
128	20241223	171000	186147275	5030	5030	5030	5030	0
129	20241223	170900	186147275	5030	5030	5030	5030	0
130	20241223	170800	186147275	5030	5030	5030	5030	0
131	20241223	170700	186147275	5030	5030	5030	5030	0
132	20241223	170600	186147275	5030	5030	5030	5030	0
133	20241223	170500	186147275	5030	5030	5030	5030	0
134	20241223	170400	186147275	5030	5030	5030	5030	0
135	20241223	170300	186147275	5030	5030	5030	5030	0
136	20241223	170200	186147275	5030	5030	5030	5030	0
137	20241223	170100	186147275	5030	5030	5030	5030	0
138	20241223	170000	186147275	5030	5030	5030	5030	0
139	20241223	165900	186147275	5030	5030	5030	5030	0
140	20241223	165800	186147275	5030	5030	5030	5030	0
141	20241223	165700	186147275	5030	5030	5030	5030	0
142	20241223	165600	186147275	5030	5030	5030	5030	0
143	20241223	165500	186147275	5030	5030	5030	5030	0
144	20241223	165400	186147275	5030	5030	5030	5030	0
145	20241223	165300	186147275	5030	5030	5030	5030	0
146	20241223	165200	186147275	5030	5030	5030	5030	0
147	20241223	165100	186147275	5030	5030	5030	5030	0
148	20241223	165000	186147275	5030	5030	5030	5030	0
149	20241223	164900	186147275	5030	5030	5030	5030	0
150	20241223	164800	186147275	5030	5030	5030	5030	0
151	20241223	164700	186147275	5030	5030	5030	5030	0
152	20241223	164600	186147275	5030	5030	5030	5030	1081
153	20241223	164500	186147275	5030	5030	5030	5030	0
154	20241223	164400	186147275	5030	5030	5030	5030	0
155	20241223	164300	186147275	5030	5030	5030	5030	0
156	20241223	164200	186147275	5030	5030	5030	5030	0
157	20241223	164100	186147275	5030	5030	5030	5030	0
158	20241223	164000	186147275	5030	5030	5030	5030	0
159	20241223	163900	186147275	5030	5030	5030	5030	0
160	20241223	163800	186147275	5030	5030	5030	5030	0
161	20241223	163700	186147275	5030	5030	5030	5030	0
162	20241223	163600	186147275	5030	5030	5030	5030	0
163	20241223	163500	186147275	5030	5030	5030	5030	0
164	20241223	163400	186147275	5030	5030	5030	5030	0
165	20241223	163300	186147275	5030	5030	5030	5030	0
166	20241223	163200	186147275	5030	5030	5030	5030	0
167	20241223	163100	186147275	5030	5030	5030	5030	0
168	20241223	163000	186147275	5030	5030	5030	5030	0
169	20241223	162900	186147275	5030	5030	5030	5030	0
170	20241223	162800	186147275	5030	5030	5030	5030	0
171	20241223	162700	186147275	5030	5030	5030	5030	0
172	20241223	162600	186147275	5030	5030	5030	5030	0
173	20241223	162500	186147275	5030	5030	5030	5030	0
174	20241223	162400	186147275	5030	5030	5030	5030	0
175	20241223	162300	186147275	5030	5030	5030	5030	0
176	20241223	162200	186147275	5030	5030	5030	5030	0
177	20241223	162100	186147275	5030	5030	5030	5030	0
178	20241223	162000	186147275	5030	5030	5030	5030	0
179	20241223	161900	186147275	5030	5030	5030	5030	0
180	20241223	161800	186147275	5030	5030	5030	5030	0
181	20241223	161700	186147275	5030	5030	5030	5030	0
182	20241223	161600	186147275	5030	5030	5030	5030	1081
183	20241223	161500	186147275	5030	5030	5030	5030	0
184	20241223	161400	186147275	5030	5030	5030	5030	0
185	20241223	161300	186147275	5030	5030	5030	5030	0
186	20241223	161200	186147275	5030	5030	5030	5030	0
187	20241223	161100	186147275	5030	5030	5030	5030	0
188	20241223	161000	186147275	5030	5030	5030	5030	0
189	20241223	160900	186147275	5030	5030	5030	5030	0
190	20241223	160800	186147275	5030	5030	5030	5030	0
191	20241223	160700	186147275	5030	5030	5030	5030	0
192	20241223	160600	186147275	5030	5030	5030	5030	0
193	20241223	160500	186147275	5030	5030	5030	5030	0
194	20241223	160400	186147275	5030	5030	5030	5030	0
195	20241223	160300	186147275	5030	5030	5030	5030	0
196	20241223	160200	186147275	5030	5030	5030	5030	0
197	20241223	160100	186147275	5030	5030	5030	5030	0
198	20241223	160000	186147275	5030	5030	5030	5030	0
199	20241223	155900	186147275	5030	5030	5030	5030	0
200	20241223	155800	186147275	5030	5030	5030	5030	0
201	20241223	155700	186147275	5030	5030	5030	5030	0
202	20241223	155600	186147275	5030	5030	5030	5030	0
203	20241223	155500	186147275	5030	5030	5030	5030	0
204	20241223	155400	186147275	5030	5030	5030	5030	0
205	20241223	155300	186147275	5030	5030	5030	5030	0
206	20241223	155200	186147275	5030	5030	5030	5030	0
207	20241223	155100	186147275	5030	5030	5030	5030	0
208	20241223	155000	186147275	5030	5030	5030	5030	0
209	20241223	154900	186147275	5030	5030	5030	5030	0
210	20241223	154800	186147275	5030	5030	5030	5030	0
211	20241223	154700	186147275	5030	5030	5030	5030	0
212	20241223	154600	186147275	5030	5030	5030	5030	1081
213	20241223	154500	186147275	5030	5030	5030	5030	0
214	20241223	154400	186147275	5030	5030	5030	5030	0
215	20241223	154300	186147275	5030	5030	5030	5030	0
216	20241223	154200	186147275	5030	5030	5030	5030	0
217	20241223	154100	186147275	5030	5030	5030	5030	0
218	20241223	154000	186147275	5030	5030	5030	5030	0
219	20241223	153900	186147275	5030	5030	5030	5030	0
220	20241223	153800	186147275	5030	5030	5030	5030	0
221	20241223	153700	186147275	5030	5030	5030	5030	0
222	20241223	153600	186147275	5030	5030	5030	5030	0
223	20241223	153500	186147275	5030	5030	5030	5030	0
224	20241223	153400	186147275	5030	5030	5030	5030	0
225	20241223	153300	186147275	5030	5030	5030	5030	0
226	20241223	153200	186147275	5030	5030	5030	5030	0
227	20241223	153100	186147275	5030	5030	5030	5030	0
228	20241223	153000	186147275	5030	5030	5030	5030	1081
229	20241223	152900	180709845	5030	5030	5030	5030	0
230	20241223	152800	180709845	5030	5030	5030	5030	0
231	20241223	152700	180709845	5030	5030	5030	5030	0
232	20241223	152600	180709845	5030	5030	5030	5030	0
233	20241223	152500	180709845	5030	5030	5030	5030	0
234	20241223	152400	180709845	5030	5030	5030	5030	0
235	20241223	152300	180709845	5030	5030	5030	5030	0
236	20241223	152200	180709845	5030	5030	5030	5030	0
237	20241223	152100	180709845	5030	5030	5030	5030	0
238	20241223	152000	180709845	5030	5030	5030	5030	0
239	20241223	151900	180709845	5030	5030	5030	5030	40
240	20241223	151800	180508645	5030	5030	5030	5030	73
241	20241223	151700	180141455	5030	5030	5030	5030	9
242	20241223	151600	180096185	5030	5030	5030	5030	49
243	20241223	151500	179849715	5050	5050	5050	5050	0
244	20241223	151400	179849715	5050	5050	5050	5050	0
245	20241223	151300	179849715	5050	5030	5050	5020	433
246	20241223	151200	177672035	5040	5040	5040	5040	4
247	20241223	151100	177651875	5040	5040	5040	5040	1
248	20241223	151000	177646835	5030	5030	5030	5030	0
249	20241223	150900	177646835	5030	5030	5030	5030	16
250	20241223	150800	177566355	5050	5050	5050	5050	0
251	20241223	150700	177566355	5050	5050	5050	5050	0
252	20241223	150600	177566355	5050	5050	5050	5050	0
253	20241223	150500	177566355	5050	5050	5050	5050	0
254	20241223	150400	177566355	5050	5030	5050	5030	25
255	20241223	150300	177440365	5050	5030	5050	5030	196
256	20241223	150200	176453465	5030	5030	5030	5030	0
257	20241223	150100	176453465	5030	5030	5030	5030	10
258	20241223	150000	176403165	5040	5040	5040	5040	0
259	20241223	145900	176403165	5040	5040	5040	5040	0
260	20241223	145800	176403165	5040	5040	5040	5040	0
261	20241223	145700	176403165	5040	5050	5050	5040	153
262	20241223	145600	175631545	5050	5050	5050	5050	0
263	20241223	145500	175631545	5050	5050	5050	5050	9
264	20241223	145400	175586095	5050	5050	5050	5050	0
265	20241223	145300	175586095	5050	5050	5050	5050	16
266	20241223	145200	175505295	5040	5040	5040	5040	0
267	20241223	145100	175505295	5040	5040	5040	5040	30
268	20241223	145000	175354095	5040	5040	5040	5040	10
269	20241223	144900	175303695	5040	5040	5040	5040	20
270	20241223	144800	175202895	5040	5040	5040	5040	10
271	20241223	144700	175152495	5040	5040	5040	5040	20
272	20241223	144600	175051695	5050	5040	5050	5040	201
273	20241223	144500	174038645	5060	5060	5060	5060	0
274	20241223	144400	174038645	5060	5060	5060	5060	0
275	20241223	144300	174038645	5060	5060	5060	5060	0
276	20241223	144200	174038645	5060	5060	5060	5060	0
277	20241223	144100	174038645	5060	5060	5060	5060	0
278	20241223	144000	174038645	5060	5060	5060	5060	0
279	20241223	143900	174038645	5060	5060	5060	5060	65
280	20241223	143800	173709745	5060	5060	5060	5060	2
281	20241223	143700	173699625	5070	5070	5070	5070	50
282	20241223	143600	173446125	5070	5070	5070	5070	0
283	20241223	143500	173446125	5070	5070	5070	5070	0
284	20241223	143400	173446125	5070	5070	5070	5070	2
285	20241223	143300	173435985	5070	5070	5070	5070	0
286	20241223	143200	173435985	5070	5070	5070	5070	0
287	20241223	143100	173435985	5070	5070	5070	5070	242
288	20241223	143000	172209045	5080	5070	5080	5070	358
289	20241223	142900	170392985	5070	5060	5070	5060	160
290	20241223	142800	169581885	5060	5060	5060	5060	2264
291	20241223	142700	158126045	5060	5060	5060	5060	0
292	20241223	142600	158126045	5060	5060	5060	5060	0
293	20241223	142500	158126045	5060	5060	5060	5060	34
294	20241223	142400	157954005	5060	5060	5060	5060	0
295	20241223	142300	157954005	5060	5060	5060	5060	0
296	20241223	142200	157954005	5060	5060	5060	5060	199
297	20241223	142100	156947065	5060	5060	5060	5060	0
298	20241223	142000	156947065	5060	5060	5060	5060	0
299	20241223	141900	156947065	5060	5060	5060	5060	0
300	20241223	141800	156947065	5060	5060	5060	5060	1
301	20241223	141700	156942005	5040	5040	5040	5040	0
302	20241223	141600	156942005	5040	5040	5040	5040	0
303	20241223	141500	156942005	5040	5040	5040	5040	0
304	20241223	141400	156942005	5040	5040	5040	5040	0
305	20241223	141300	156942005	5040	5050	5050	5040	100
306	20241223	141200	156437575	5050	5050	5050	5050	0
307	20241223	141100	156437575	5050	5050	5050	5050	0
308	20241223	141000	156437575	5050	5060	5060	5050	917
309	20241223	140900	151806555	5060	5050	5060	5050	2178
310	20241223	140800	140791675	5050	5050	5050	5050	1
311	20241223	140700	140786625	5050	5050	5050	5050	0
312	20241223	140600	140786625	5050	5050	5050	5050	10
313	20241223	140500	140736125	5050	5050	5050	5050	0
314	20241223	140400	140736125	5050	5050	5050	5050	0
315	20241223	140300	140736125	5050	5050	5050	5050	0
316	20241223	140200	140736125	5050	5050	5050	5050	0
317	20241223	140100	140736125	5050	5050	5050	5050	0
318	20241223	140000	140736125	5050	5050	5050	5050	0
319	20241223	135900	140736125	5050	5050	5050	5050	0
320	20241223	135800	140736125	5050	5050	5050	5050	0
321	20241223	135700	140736125	5050	5050	5050	5050	0
322	20241223	135600	140736125	5050	5050	5050	5050	0
323	20241223	135500	140736125	5050	5050	5050	5050	0
324	20241223	135400	140736125	5050	5050	5050	5050	0
325	20241223	135300	140736125	5050	5050	5050	5050	0
326	20241223	135200	140736125	5050	5050	5050	5050	0
327	20241223	135100	140736125	5050	5050	5050	5050	0
328	20241223	135000	140736125	5050	5050	5050	5050	0
329	20241223	134900	140736125	5050	5050	5050	5050	0
330	20241223	134800	140736125	5050	5050	5050	5050	0
331	20241223	134700	140736125	5050	5050	5050	5050	0
332	20241223	134600	140736125	5050	5050	5050	5050	0
333	20241223	134500	140736125	5050	5050	5050	5050	0
334	20241223	134400	140736125	5050	5050	5050	5050	0
335	20241223	134300	140736125	5050	5050	5050	5050	193
336	20241223	134200	139761475	5060	5060	5060	5060	0
337	20241223	134100	139761475	5060	5060	5060	5060	0
338	20241223	134000	139761475	5060	5060	5060	5060	0
339	20241223	133900	139761475	5060	5060	5060	5060	0
340	20241223	133800	139761475	5060	5060	5060	5060	0
341	20241223	133700	139761475	5060	5060	5060	5060	0
342	20241223	133600	139761475	5060	5060	5060	5060	0
343	20241223	133500	139761475	5060	5060	5060	5060	0
344	20241223	133400	139761475	5060	5060	5060	5060	0
345	20241223	133300	139761475	5060	5060	5060	5060	0
346	20241223	133200	139761475	5060	5060	5060	5060	0
347	20241223	133100	139761475	5060	5060	5060	5060	4
348	20241223	133000	139741235	5060	5060	5060	5050	48
349	20241223	132900	139498815	5050	5050	5050	5050	34
350	20241223	132800	139327115	5040	5040	5040	5040	0
351	20241223	132700	139327115	5040	5040	5040	5040	0
352	20241223	132600	139327115	5040	5040	5040	5040	0
353	20241223	132500	139327115	5040	5040	5040	5040	0
354	20241223	132400	139327115	5040	5040	5040	5040	0
355	20241223	132300	139327115	5040	5040	5040	5040	0
356	20241223	132200	139327115	5040	5040	5040	5040	0
357	20241223	132100	139327115	5040	5040	5040	5040	0
358	20241223	132000	139327115	5040	5050	5050	5040	51
359	20241223	131900	139069835	5050	5050	5050	5050	0
360	20241223	131800	139069835	5050	5050	5050	5050	0
361	20241223	131700	139069835	5050	5050	5050	5050	0
362	20241223	131600	139069835	5050	5050	5050	5050	0
363	20241223	131500	139069835	5050	5050	5050	5050	0
364	20241223	131400	139069835	5050	5050	5050	5050	0
365	20241223	131300	139069835	5050	5050	5050	5050	0
366	20241223	131200	139069835	5050	5050	5050	5050	0
367	20241223	131100	139069835	5050	5050	5050	5050	0
368	20241223	131000	139069835	5050	5050	5050	5050	20
369	20241223	130900	138968835	5060	5060	5060	5060	0
370	20241223	130800	138968835	5060	5060	5060	5060	0
371	20241223	130700	138968835	5060	5060	5060	5060	0
372	20241223	130600	138968835	5060	5060	5060	5060	1
373	20241223	130500	138963775	5050	5050	5050	5050	0
374	20241223	130400	138963775	5050	5050	5050	5050	0
375	20241223	130300	138963775	5050	5050	5050	5050	50
376	20241223	130200	138711275	5060	5060	5060	5060	0
377	20241223	130100	138711275	5060	5060	5060	5060	1
378	20241223	130000	138706215	5060	5060	5060	5060	0
379	20241223	125900	138706215	5060	5060	5060	5060	0
380	20241223	125800	138706215	5060	5060	5060	5060	0
381	20241223	125700	138706215	5060	5060	5060	5060	1
382	20241223	125600	138701155	5060	5060	5060	5060	0
383	20241223	125500	138701155	5060	5050	5060	5050	100
384	20241223	125400	138195355	5060	5060	5060	5060	0
385	20241223	125300	138195355	5060	5060	5060	5060	0
386	20241223	125200	138195355	5060	5050	5060	5050	11
387	20241223	125100	138139795	5040	5040	5040	5040	8
388	20241223	125000	138099475	5020	5020	5020	5020	0
389	20241223	124900	138099475	5020	5030	5030	5020	200
390	20241223	124800	137093635	5030	5030	5030	5030	0
391	20241223	124700	137093635	5030	5030	5030	5030	500
392	20241223	124600	134578635	5030	5030	5030	5030	60
393	20241223	124500	134276835	5040	5040	5040	5040	0
394	20241223	124400	134276835	5040	5040	5040	5040	0
395	20241223	124300	134276835	5040	5040	5040	5040	0
396	20241223	124200	134276835	5040	5040	5040	5040	225
397	20241223	124100	133142835	5040	5040	5040	5040	0
398	20241223	124000	133142835	5040	5040	5040	5040	0
399	20241223	123900	133142835	5040	5040	5040	5040	0
400	20241223	123800	133142835	5040	5040	5040	5040	0
401	20241223	123700	133142835	5040	5040	5040	5040	0
402	20241223	123600	133142835	5040	5040	5040	5040	0
403	20241223	123500	133142835	5040	5040	5040	5040	0
404	20241223	123400	133142835	5040	5040	5040	5040	0
405	20241223	123300	133142835	5040	5040	5040	5040	0
406	20241223	123200	133142835	5040	5040	5040	5040	0
407	20241223	123100	133142835	5040	5040	5040	5040	0
408	20241223	123000	133142835	5040	5040	5040	5040	0
409	20241223	122900	133142835	5040	5040	5040	5040	0
410	20241223	122800	133142835	5040	5040	5040	5040	0
411	20241223	122700	133142835	5040	5040	5040	5040	0
412	20241223	122600	133142835	5040	5040	5040	5040	0
413	20241223	122500	133142835	5040	5040	5040	5040	0
414	20241223	122400	133142835	5040	5040	5040	5040	100
415	20241223	122300	132638835	5040	5040	5040	5040	36
416	20241223	122200	132457395	5040	5040	5040	5040	0
417	20241223	122100	132457395	5040	5040	5040	5040	300
418	20241223	122000	130945395	5040	5040	5040	5040	347
419	20241223	121900	129196515	5040	5040	5040	5040	11
420	20241223	121800	129141075	5050	5050	5050	5050	258
421	20241223	121700	127838175	5060	5060	5060	5060	0
422	20241223	121600	127838175	5060	5060	5060	5060	0
423	20241223	121500	127838175	5060	5060	5060	5060	0
424	20241223	121400	127838175	5060	5060	5060	5060	0
425	20241223	121300	127838175	5060	5050	5060	5050	58
426	20241223	121200	127545195	5060	5060	5060	5060	80
427	20241223	121100	127140395	5060	5060	5060	5060	1
428	20241223	121000	127135335	5050	5050	5050	5050	10
429	20241223	120900	127084835	5050	5050	5050	5050	0
430	20241223	120800	127084835	5050	5050	5050	5050	0
431	20241223	120700	127084835	5050	5050	5050	5050	0
432	20241223	120600	127084835	5050	5050	5050	5050	0
433	20241223	120500	127084835	5050	5050	5050	5040	400
434	20241223	120400	125064925	5050	5050	5050	5050	207
435	20241223	120300	124019575	5050	5050	5050	5050	0
436	20241223	120200	124019575	5050	5050	5050	5050	0
437	20241223	120100	124019575	5050	5050	5050	5050	642
438	20241223	120000	120777475	5050	5050	5050	5050	1
439	20241223	115900	120772425	5040	5040	5040	5040	341
440	20241223	115800	119053785	5040	5040	5040	5040	0
441	20241223	115700	119053785	5040	5040	5040	5040	0
442	20241223	115600	119053785	5040	5040	5040	5040	0
443	20241223	115500	119053785	5040	5030	5040	5030	101
444	20241223	115400	118544755	5040	5040	5040	5040	20
445	20241223	115300	118443955	5040	5040	5040	5040	14
446	20241223	115200	118373395	5040	5030	5040	5030	244
447	20241223	115100	117145775	5030	5030	5030	5030	40
448	20241223	115000	116944575	5030	5030	5030	5030	20
449	20241223	114900	116843975	5030	5030	5030	5030	5
450	20241223	114800	116818825	5030	5030	5030	5030	0
451	20241223	114700	116818825	5030	5030	5030	5030	20
452	20241223	114600	116718225	5030	5030	5030	5030	0
453	20241223	114500	116718225	5030	5030	5030	5030	0
454	20241223	114400	116718225	5030	5030	5030	5030	0
455	20241223	114300	116718225	5030	5030	5030	5030	0
456	20241223	114200	116718225	5030	5030	5030	5030	0
457	20241223	114100	116718225	5030	5030	5030	5030	0
458	20241223	114000	116718225	5030	5030	5030	5030	0
459	20241223	113900	116718225	5030	5030	5030	5030	0
460	20241223	113800	116718225	5030	5030	5030	5030	505
461	20241223	113700	114178075	5040	5040	5040	5040	0
462	20241223	113600	114178075	5040	5040	5040	5040	0
463	20241223	113500	114178075	5040	5040	5040	5040	0
464	20241223	113400	114178075	5040	5040	5040	5040	0
465	20241223	113300	114178075	5040	5040	5040	5040	10
466	20241223	113200	114127675	5040	5040	5040	5040	0
467	20241223	113100	114127675	5040	5040	5040	5040	7
468	20241223	113000	114092395	5050	5050	5050	5050	0
469	20241223	112900	114092395	5050	5050	5050	5050	0
470	20241223	112800	114092395	5050	5050	5050	5050	0
471	20241223	112700	114092395	5050	5050	5050	5050	0
472	20241223	112600	114092395	5050	5050	5050	5050	0
473	20241223	112500	114092395	5050	5050	5050	5050	0
474	20241223	112400	114092395	5050	5050	5050	5050	0
475	20241223	112300	114092395	5050	5050	5050	5050	0
476	20241223	112200	114092395	5050	5050	5050	5050	101
477	20241223	112100	113582345	5050	5050	5050	5050	0
478	20241223	112000	113582345	5050	5050	5050	5050	0
479	20241223	111900	113582345	5050	5050	5050	5050	0
480	20241223	111800	113582345	5050	5020	5050	5000	463
481	20241223	111700	111261035	5040	5040	5040	5040	199
482	20241223	111600	110258075	5040	5040	5040	5040	0
483	20241223	111500	110258075	5040	5040	5040	5040	0
484	20241223	111400	110258075	5040	5040	5040	5040	8
485	20241223	111300	110217755	5040	5040	5040	5040	17
486	20241223	111200	110132075	5030	5030	5030	5030	0
487	20241223	111100	110132075	5030	5020	5030	5020	2129
488	20241223	111000	99439095	5010	5010	5010	5010	5
489	20241223	110900	99414045	5000	5000	5000	5000	0
490	20241223	110800	99414045	5000	5000	5000	5000	774
491	20241223	110700	95544045	5010	5010	5010	5010	241
492	20241223	110600	94336635	5020	5020	5020	5020	21
493	20241223	110500	94231215	5030	5030	5030	5030	0
494	20241223	110400	94231215	5030	5030	5030	5030	0
495	20241223	110300	94231215	5030	5030	5030	5030	1
496	20241223	110200	94226185	5010	5010	5010	5010	0
497	20241223	110100	94226185	5010	5010	5010	5010	0
498	20241223	110000	94226185	5010	5010	5010	5010	0
499	20241223	105900	94226185	5010	5010	5010	5010	0
500	20241223	105800	94226185	5010	5010	5010	5010	23
501	20241223	105700	94110955	5020	5020	5020	5020	0
502	20241223	105600	94110955	5020	5020	5020	4995	3282
503	20241223	105500	77700135	5020	5020	5020	5020	0
504	20241223	105400	77700135	5020	5020	5020	5020	0
505	20241223	105300	77700135	5020	5020	5020	5020	0
506	20241223	105200	77700135	5020	5020	5020	5020	1
507	20241223	105100	77695115	5020	5020	5020	5020	0
508	20241223	105000	77695115	5020	5010	5020	5010	5
509	20241223	104900	77670055	5020	5020	5020	5020	121
510	20241223	104800	77062635	5020	5020	5020	5020	20
511	20241223	104700	76962235	5010	5010	5010	5010	0
512	20241223	104600	76962235	5010	5020	5020	5010	15
513	20241223	104500	76886985	5010	5010	5010	5010	0
514	20241223	104400	76886985	5010	5010	5010	5010	0
515	20241223	104300	76886985	5010	5010	5010	5010	0
516	20241223	104200	76886985	5010	5020	5020	5010	534
517	20241223	104100	74211545	5020	5020	5020	5020	0
518	20241223	104000	74211545	5020	5020	5020	5020	0
519	20241223	103900	74211545	5020	5020	5020	5020	1
520	20241223	103800	74206525	5020	5020	5020	5020	121
521	20241223	103700	73599105	5030	5030	5030	5030	0
522	20241223	103600	73599105	5030	5020	5030	5020	104
523	20241223	103500	73076025	5030	5030	5030	5030	0
524	20241223	103400	73076025	5030	5030	5030	5030	7
525	20241223	103300	73040815	5020	5020	5020	5020	0
526	20241223	103200	73040815	5020	5020	5020	5020	53
527	20241223	103100	72774755	5030	5030	5030	5030	55
528	20241223	103000	72498105	5030	5030	5030	5030	0
529	20241223	102900	72498105	5030	5030	5030	5030	0
530	20241223	102800	72498105	5030	5030	5030	5030	2
531	20241223	102700	72488045	5040	5040	5040	5040	0
532	20241223	102600	72488045	5040	5040	5040	5040	0
533	20241223	102500	72488045	5040	5040	5040	5040	0
534	20241223	102400	72488045	5040	5040	5040	5040	6
535	20241223	102300	72457805	5040	5020	5040	5020	101
536	20241223	102200	71950765	5030	5030	5030	5030	100
537	20241223	102100	71447765	5030	5030	5030	5030	100
538	20241223	102000	70944765	5040	5040	5040	5040	10
539	20241223	101900	70894365	5040	5040	5040	5040	1
540	20241223	101800	70889325	5030	5030	5030	5030	530
541	20241223	101700	68223425	5040	5040	5050	5040	202
542	20241223	101600	67205325	5050	5050	5050	5050	0
543	20241223	101500	67205325	5050	5050	5050	5050	0
544	20241223	101400	67205325	5050	5040	5050	5040	21
545	20241223	101300	67099475	5050	5050	5050	5050	0
546	20241223	101200	67099475	5050	5050	5050	5050	0
547	20241223	101100	67099475	5050	5040	5050	5040	30
548	20241223	101000	66948265	5040	5040	5040	5040	40
549	20241223	100900	66746665	5040	5040	5040	5040	1
550	20241223	100800	66741625	5050	5040	5050	5040	26
551	20241223	100700	66610575	5040	5040	5040	5040	0
552	20241223	100600	66610575	5040	5040	5040	5040	0
553	20241223	100500	66610575	5040	5040	5040	5040	35
554	20241223	100400	66434175	5050	5030	5050	5030	5
555	20241223	100300	66409005	5060	5060	5060	5060	0
556	20241223	100200	66409005	5060	5060	5060	5060	0
557	20241223	100100	66409005	5060	5040	5060	5040	108
558	20241223	100000	65864665	5060	5060	5060	5060	2
559	20241223	095900	65854545	5060	5060	5060	5060	0
560	20241223	095800	65854545	5060	5060	5060	5060	0
561	20241223	095700	65854545	5060	5060	5060	5030	80
562	20241223	095600	65452085	5030	5030	5030	5030	78
563	20241223	095500	65059745	5060	5060	5060	5060	0
564	20241223	095400	65059745	5060	5050	5060	5050	25
565	20241223	095300	64933485	5050	5050	5050	5050	0
566	20241223	095200	64933485	5050	5030	5050	5030	17
567	20241223	095100	64847845	5030	5030	5030	5030	0
568	20241223	095000	64847845	5030	5030	5030	5030	0
569	20241223	094900	64847845	5030	5030	5030	5030	3
570	20241223	094800	64832755	5040	5040	5040	5040	20
571	20241223	094700	64731955	5040	5030	5040	5030	101
572	20241223	094600	64222945	5030	5030	5030	5030	1
573	20241223	094500	64217915	5020	5020	5020	5020	0
574	20241223	094400	64217915	5020	5040	5040	5020	502
575	20241223	094300	61697835	5020	5020	5020	5020	2
576	20241223	094200	61687795	5020	5020	5020	5020	571
577	20241223	094100	58821375	5030	5030	5030	5030	0
578	20241223	094000	58821375	5030	5030	5030	5030	50
579	20241223	093900	58569875	5030	5030	5030	5030	50
580	20241223	093800	58318375	5020	5020	5020	5020	0
581	20241223	093700	58318375	5020	5020	5020	5020	0
582	20241223	093600	58318375	5020	5020	5020	5020	0
583	20241223	093500	58318375	5020	5020	5020	5020	0
584	20241223	093400	58318375	5020	5020	5020	5020	0
585	20241223	093300	58318375	5020	5020	5020	5020	0
586	20241223	093200	58318375	5020	5020	5020	5020	0
587	20241223	093100	58318375	5020	5040	5040	5020	388
588	20241223	093000	56367655	5060	5060	5060	5060	0
589	20241223	092900	56367655	5060	5060	5060	5060	10
590	20241223	092800	56317055	5060	5020	5060	5020	253
591	20241223	092700	55043965	5010	5010	5010	5010	150
592	20241223	092600	54292465	5010	5010	5010	5010	0
593	20241223	092500	54292465	5010	5010	5010	5010	0
594	20241223	092400	54292465	5010	5010	5010	5010	1
595	20241223	092300	54287455	5000	5000	5000	5000	7
596	20241223	092200	54252455	4995	5010	5010	4995	967
597	20241223	092100	49409980	5010	5020	5020	5010	550
598	20241223	092000	46649480	5020	5020	5020	5020	0
599	20241223	091900	46649480	5020	5020	5020	5020	301
600	20241223	091800	45138460	5020	5030	5030	5020	973
601	20241223	091700	40248740	5030	5030	5030	5030	1
602	20241223	091600	40243710	5050	5050	5050	5050	0
603	20241223	091500	40243710	5050	5040	5050	5040	393
604	20241223	091400	38262920	5050	5050	5050	5050	990
605	20241223	091300	33263420	5050	5050	5050	5050	55
606	20241223	091200	32985670	5050	5050	5050	5050	3
607	20241223	091100	32970520	5050	5050	5050	5050	0
608	20241223	091000	32970520	5050	5030	5050	5030	852
609	20241223	090900	28674960	5030	5030	5030	5030	0
610	20241223	090800	28674960	5030	5030	5030	5030	0
611	20241223	090700	28674960	5030	5020	5030	5020	45
612	20241223	090600	28448710	5010	5010	5010	5010	0
613	20241223	090500	28448710	5010	5010	5010	5010	0
614	20241223	090400	28448710	5010	5010	5010	5010	0
615	20241223	090300	28448710	5010	5010	5010	5010	284
616	20241223	090200	27025870	5000	5000	5000	5000	0
617	20241223	090100	27025870	5000	5010	5010	5000	2699
618	20241223	090000	13528590	5030	5020	5050	5020	2678