KissMeData/054040/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193700	329079060	5340	5340	5340	5340	951
3	20241223	193600	329079060	5340	5340	5340	5340	0
4	20241223	193500	329079060	5340	5340	5340	5340	0
5	20241223	193400	329079060	5340	5340	5340	5340	0
6	20241223	193300	329079060	5340	5340	5340	5340	0
7	20241223	193200	329079060	5340	5340	5340	5340	0
8	20241223	193100	329079060	5340	5340	5340	5340	0
9	20241223	193000	329079060	5340	5340	5340	5340	0
10	20241223	192900	329079060	5340	5340	5340	5340	0
11	20241223	192800	329079060	5340	5340	5340	5340	0
12	20241223	192700	329079060	5340	5340	5340	5340	0
13	20241223	192600	329079060	5340	5340	5340	5340	0
14	20241223	192500	329079060	5340	5340	5340	5340	0
15	20241223	192400	329079060	5340	5340	5340	5340	0
16	20241223	192300	329079060	5340	5340	5340	5340	0
17	20241223	192200	329079060	5340	5340	5340	5340	0
18	20241223	192100	329079060	5340	5340	5340	5340	0
19	20241223	192000	329079060	5340	5340	5340	5340	0
20	20241223	191900	329079060	5340	5340	5340	5340	0
21	20241223	191800	329079060	5340	5340	5340	5340	0
22	20241223	191700	329079060	5340	5340	5340	5340	0
23	20241223	191600	329079060	5340	5340	5340	5340	0
24	20241223	191500	329079060	5340	5340	5340	5340	0
25	20241223	191400	329079060	5340	5340	5340	5340	0
26	20241223	191300	329079060	5340	5340	5340	5340	0
27	20241223	191200	329079060	5340	5340	5340	5340	0
28	20241223	191100	329079060	5340	5340	5340	5340	0
29	20241223	191000	329079060	5340	5340	5340	5340	0
30	20241223	190900	329079060	5340	5340	5340	5340	0
31	20241223	190800	329079060	5340	5340	5340	5340	0
32	20241223	190700	329079060	5340	5340	5340	5340	951
33	20241223	190600	329079060	5340	5340	5340	5340	0
34	20241223	190500	329079060	5340	5340	5340	5340	0
35	20241223	190400	329079060	5340	5340	5340	5340	0
36	20241223	190300	329079060	5340	5340	5340	5340	0
37	20241223	190200	329079060	5340	5340	5340	5340	0
38	20241223	190100	329079060	5340	5340	5340	5340	0
39	20241223	190000	329079060	5340	5340	5340	5340	0
40	20241223	185900	329079060	5340	5340	5340	5340	0
41	20241223	185800	329079060	5340	5340	5340	5340	0
42	20241223	185700	329079060	5340	5340	5340	5340	0
43	20241223	185600	329079060	5340	5340	5340	5340	0
44	20241223	185500	329079060	5340	5340	5340	5340	0
45	20241223	185400	329079060	5340	5340	5340	5340	0
46	20241223	185300	329079060	5340	5340	5340	5340	0
47	20241223	185200	329079060	5340	5340	5340	5340	0
48	20241223	185100	329079060	5340	5340	5340	5340	0
49	20241223	185000	329079060	5340	5340	5340	5340	0
50	20241223	184900	329079060	5340	5340	5340	5340	0
51	20241223	184800	329079060	5340	5340	5340	5340	0
52	20241223	184700	329079060	5340	5340	5340	5340	0
53	20241223	184600	329079060	5340	5340	5340	5340	0
54	20241223	184500	329079060	5340	5340	5340	5340	0
55	20241223	184400	329079060	5340	5340	5340	5340	0
56	20241223	184300	329079060	5340	5340	5340	5340	0
57	20241223	184200	329079060	5340	5340	5340	5340	0
58	20241223	184100	329079060	5340	5340	5340	5340	0
59	20241223	184000	329079060	5340	5340	5340	5340	0
60	20241223	183900	329079060	5340	5340	5340	5340	0
61	20241223	183800	329079060	5340	5340	5340	5340	0
62	20241223	183700	329079060	5340	5340	5340	5340	951
63	20241223	183600	329079060	5340	5340	5340	5340	0
64	20241223	183500	329079060	5340	5340	5340	5340	0
65	20241223	183400	329079060	5340	5340	5340	5340	0
66	20241223	183300	329079060	5340	5340	5340	5340	0
67	20241223	183200	329079060	5340	5340	5340	5340	0
68	20241223	183100	329079060	5340	5340	5340	5340	0
69	20241223	183000	329079060	5340	5340	5340	5340	0
70	20241223	182900	329079060	5340	5340	5340	5340	0
71	20241223	182800	329079060	5340	5340	5340	5340	0
72	20241223	182700	329079060	5340	5340	5340	5340	0
73	20241223	182600	329079060	5340	5340	5340	5340	0
74	20241223	182500	329079060	5340	5340	5340	5340	0
75	20241223	182400	329079060	5340	5340	5340	5340	0
76	20241223	182300	329079060	5340	5340	5340	5340	0
77	20241223	182200	329079060	5340	5340	5340	5340	0
78	20241223	182100	329079060	5340	5340	5340	5340	0
79	20241223	182000	329079060	5340	5340	5340	5340	0
80	20241223	181900	329079060	5340	5340	5340	5340	0
81	20241223	181800	329079060	5340	5340	5340	5340	0
82	20241223	181700	329079060	5340	5340	5340	5340	0
83	20241223	181600	329079060	5340	5340	5340	5340	0
84	20241223	181500	329079060	5340	5340	5340	5340	0
85	20241223	181400	329079060	5340	5340	5340	5340	0
86	20241223	181300	329079060	5340	5340	5340	5340	0
87	20241223	181200	329079060	5340	5340	5340	5340	0
88	20241223	181100	329079060	5340	5340	5340	5340	0
89	20241223	181000	329079060	5340	5340	5340	5340	0
90	20241223	180900	329079060	5340	5340	5340	5340	0
91	20241223	180800	329079060	5340	5340	5340	5340	0
92	20241223	180700	329079060	5340	5340	5340	5340	951
93	20241223	180600	329079060	5340	5340	5340	5340	0
94	20241223	180500	329079060	5340	5340	5340	5340	0
95	20241223	180400	329079060	5340	5340	5340	5340	0
96	20241223	180300	329079060	5340	5340	5340	5340	0
97	20241223	180200	329079060	5340	5340	5340	5340	0
98	20241223	180100	329079060	5340	5340	5340	5340	0
99	20241223	180000	329079060	5340	5340	5340	5340	0
100	20241223	175900	329079060	5340	5340	5340	5340	0
101	20241223	175800	329079060	5340	5340	5340	5340	0
102	20241223	175700	329079060	5340	5340	5340	5340	0
103	20241223	175600	329079060	5340	5340	5340	5340	0
104	20241223	175500	329079060	5340	5340	5340	5340	0
105	20241223	175400	329079060	5340	5340	5340	5340	0
106	20241223	175300	329079060	5340	5340	5340	5340	0
107	20241223	175200	329079060	5340	5340	5340	5340	0
108	20241223	175100	329079060	5340	5340	5340	5340	0
109	20241223	175000	329079060	5340	5340	5340	5340	0
110	20241223	174900	329079060	5340	5340	5340	5340	0
111	20241223	174800	329079060	5340	5340	5340	5340	0
112	20241223	174700	329079060	5340	5340	5340	5340	0
113	20241223	174600	329079060	5340	5340	5340	5340	0
114	20241223	174500	329079060	5340	5340	5340	5340	0
115	20241223	174400	329079060	5340	5340	5340	5340	0
116	20241223	174300	329079060	5340	5340	5340	5340	0
117	20241223	174200	329079060	5340	5340	5340	5340	0
118	20241223	174100	329079060	5340	5340	5340	5340	0
119	20241223	174000	329079060	5340	5340	5340	5340	0
120	20241223	173900	329079060	5340	5340	5340	5340	0
121	20241223	173800	329079060	5340	5340	5340	5340	0
122	20241223	173700	329079060	5340	5340	5340	5340	951
123	20241223	173600	329079060	5340	5340	5340	5340	0
124	20241223	173500	329079060	5340	5340	5340	5340	0
125	20241223	173400	329079060	5340	5340	5340	5340	0
126	20241223	173300	329079060	5340	5340	5340	5340	0
127	20241223	173200	329079060	5340	5340	5340	5340	0
128	20241223	173100	329079060	5340	5340	5340	5340	0
129	20241223	173000	329079060	5340	5340	5340	5340	0
130	20241223	172900	329079060	5340	5340	5340	5340	0
131	20241223	172800	329079060	5340	5340	5340	5340	0
132	20241223	172700	329079060	5340	5340	5340	5340	0
133	20241223	172600	329079060	5340	5340	5340	5340	0
134	20241223	172500	329079060	5340	5340	5340	5340	0
135	20241223	172400	329079060	5340	5340	5340	5340	0
136	20241223	172300	329079060	5340	5340	5340	5340	0
137	20241223	172200	329079060	5340	5340	5340	5340	0
138	20241223	172100	329079060	5340	5340	5340	5340	0
139	20241223	172000	329079060	5340	5340	5340	5340	0
140	20241223	171900	329079060	5340	5340	5340	5340	0
141	20241223	171800	329079060	5340	5340	5340	5340	0
142	20241223	171700	329079060	5340	5340	5340	5340	0
143	20241223	171600	329079060	5340	5340	5340	5340	0
144	20241223	171500	329079060	5340	5340	5340	5340	0
145	20241223	171400	329079060	5340	5340	5340	5340	0
146	20241223	171300	329079060	5340	5340	5340	5340	0
147	20241223	171200	329079060	5340	5340	5340	5340	0
148	20241223	171100	329079060	5340	5340	5340	5340	0
149	20241223	171000	329079060	5340	5340	5340	5340	0
150	20241223	170900	329079060	5340	5340	5340	5340	0
151	20241223	170800	329079060	5340	5340	5340	5340	0
152	20241223	170700	329079060	5340	5340	5340	5340	951
153	20241223	170600	329079060	5340	5340	5340	5340	0
154	20241223	170500	329079060	5340	5340	5340	5340	0
155	20241223	170400	329079060	5340	5340	5340	5340	0
156	20241223	170300	329079060	5340	5340	5340	5340	0
157	20241223	170200	329079060	5340	5340	5340	5340	0
158	20241223	170100	329079060	5340	5340	5340	5340	0
159	20241223	170000	329079060	5340	5340	5340	5340	0
160	20241223	165900	329079060	5340	5340	5340	5340	0
161	20241223	165800	329079060	5340	5340	5340	5340	0
162	20241223	165700	329079060	5340	5340	5340	5340	0
163	20241223	165600	329079060	5340	5340	5340	5340	0
164	20241223	165500	329079060	5340	5340	5340	5340	0
165	20241223	165400	329079060	5340	5340	5340	5340	0
166	20241223	165300	329079060	5340	5340	5340	5340	0
167	20241223	165200	329079060	5340	5340	5340	5340	0
168	20241223	165100	329079060	5340	5340	5340	5340	0
169	20241223	165000	329079060	5340	5340	5340	5340	0
170	20241223	164900	329079060	5340	5340	5340	5340	0
171	20241223	164800	329079060	5340	5340	5340	5340	0
172	20241223	164700	329079060	5340	5340	5340	5340	0
173	20241223	164600	329079060	5340	5340	5340	5340	0
174	20241223	164500	329079060	5340	5340	5340	5340	0
175	20241223	164400	329079060	5340	5340	5340	5340	0
176	20241223	164300	329079060	5340	5340	5340	5340	0
177	20241223	164200	329079060	5340	5340	5340	5340	0
178	20241223	164100	329079060	5340	5340	5340	5340	0
179	20241223	164000	329079060	5340	5340	5340	5340	0
180	20241223	163900	329079060	5340	5340	5340	5340	0
181	20241223	163800	329079060	5340	5340	5340	5340	0
182	20241223	163700	329079060	5340	5340	5340	5340	951
183	20241223	163600	329079060	5340	5340	5340	5340	0
184	20241223	163500	329079060	5340	5340	5340	5340	0
185	20241223	163400	329079060	5340	5340	5340	5340	0
186	20241223	163300	329079060	5340	5340	5340	5340	0
187	20241223	163200	329079060	5340	5340	5340	5340	0
188	20241223	163100	329079060	5340	5340	5340	5340	0
189	20241223	163000	329079060	5340	5340	5340	5340	0
190	20241223	162900	329079060	5340	5340	5340	5340	0
191	20241223	162800	329079060	5340	5340	5340	5340	0
192	20241223	162700	329079060	5340	5340	5340	5340	0
193	20241223	162600	329079060	5340	5340	5340	5340	0
194	20241223	162500	329079060	5340	5340	5340	5340	0
195	20241223	162400	329079060	5340	5340	5340	5340	0
196	20241223	162300	329079060	5340	5340	5340	5340	0
197	20241223	162200	329079060	5340	5340	5340	5340	0
198	20241223	162100	329079060	5340	5340	5340	5340	0
199	20241223	162000	329079060	5340	5340	5340	5340	0
200	20241223	161900	329079060	5340	5340	5340	5340	0
201	20241223	161800	329079060	5340	5340	5340	5340	0
202	20241223	161700	329079060	5340	5340	5340	5340	0
203	20241223	161600	329079060	5340	5340	5340	5340	0
204	20241223	161500	329079060	5340	5340	5340	5340	0
205	20241223	161400	329079060	5340	5340	5340	5340	0
206	20241223	161300	329079060	5340	5340	5340	5340	0
207	20241223	161200	329079060	5340	5340	5340	5340	0
208	20241223	161100	329079060	5340	5340	5340	5340	0
209	20241223	161000	329079060	5340	5340	5340	5340	0
210	20241223	160900	329079060	5340	5340	5340	5340	0
211	20241223	160800	329079060	5340	5340	5340	5340	0
212	20241223	160700	329079060	5340	5340	5340	5340	951
213	20241223	160600	329079060	5340	5340	5340	5340	0
214	20241223	160500	329079060	5340	5340	5340	5340	0
215	20241223	160400	329079060	5340	5340	5340	5340	0
216	20241223	160300	329079060	5340	5340	5340	5340	0
217	20241223	160200	329079060	5340	5340	5340	5340	0
218	20241223	160100	329079060	5340	5340	5340	5340	0
219	20241223	160000	329079060	5340	5340	5340	5340	0
220	20241223	155900	329079060	5340	5340	5340	5340	0
221	20241223	155800	329079060	5340	5340	5340	5340	0
222	20241223	155700	329079060	5340	5340	5340	5340	0
223	20241223	155600	329079060	5340	5340	5340	5340	0
224	20241223	155500	329079060	5340	5340	5340	5340	0
225	20241223	155400	329079060	5340	5340	5340	5340	0
226	20241223	155300	329079060	5340	5340	5340	5340	0
227	20241223	155200	329079060	5340	5340	5340	5340	0
228	20241223	155100	329079060	5340	5340	5340	5340	0
229	20241223	155000	329079060	5340	5340	5340	5340	0
230	20241223	154900	329079060	5340	5340	5340	5340	0
231	20241223	154800	329079060	5340	5340	5340	5340	0
232	20241223	154700	329079060	5340	5340	5340	5340	0
233	20241223	154600	329079060	5340	5340	5340	5340	0
234	20241223	154500	329079060	5340	5340	5340	5340	0
235	20241223	154400	329079060	5340	5340	5340	5340	0
236	20241223	154300	329079060	5340	5340	5340	5340	0
237	20241223	154200	329079060	5340	5340	5340	5340	0
238	20241223	154100	329079060	5340	5340	5340	5340	0
239	20241223	154000	329079060	5340	5340	5340	5340	0
240	20241223	153900	329079060	5340	5340	5340	5340	0
241	20241223	153800	329079060	5340	5340	5340	5340	0
242	20241223	153700	329079060	5340	5340	5340	5340	951
243	20241223	153600	329079060	5340	5340	5340	5340	0
244	20241223	153500	329079060	5340	5340	5340	5340	0
245	20241223	153400	329079060	5340	5340	5340	5340	0
246	20241223	153300	329079060	5340	5340	5340	5340	0
247	20241223	153200	329079060	5340	5340	5340	5340	0
248	20241223	153100	329079060	5340	5340	5340	5340	0
249	20241223	153000	329079060	5340	5340	5340	5340	951
250	20241223	152900	324000720	5320	5320	5320	5320	0
251	20241223	152800	324000720	5320	5320	5320	5320	0
252	20241223	152700	324000720	5320	5320	5320	5320	0
253	20241223	152600	324000720	5320	5320	5320	5320	0
254	20241223	152500	324000720	5320	5320	5320	5320	0
255	20241223	152400	324000720	5320	5320	5320	5320	0
256	20241223	152300	324000720	5320	5320	5320	5320	0
257	20241223	152200	324000720	5320	5320	5320	5320	0
258	20241223	152100	324000720	5320	5320	5320	5320	0
259	20241223	152000	324000720	5320	5320	5320	5320	0
260	20241223	151900	324000720	5320	5320	5340	5320	99
261	20241223	151800	323473590	5330	5330	5330	5330	123
262	20241223	151700	322818000	5350	5350	5350	5350	0
263	20241223	151600	322818000	5350	5330	5350	5330	500
264	20241223	151500	320151010	5330	5330	5330	5330	0
265	20241223	151400	320151010	5330	5330	5330	5330	25
266	20241223	151300	320017760	5330	5330	5330	5330	10
267	20241223	151200	319964460	5300	5300	5300	5300	0
268	20241223	151100	319964460	5300	5300	5300	5300	0
269	20241223	151000	319964460	5300	5300	5300	5300	0
270	20241223	150900	319964460	5300	5320	5330	5300	121
271	20241223	150800	319320580	5300	5300	5300	5300	0
272	20241223	150700	319320580	5300	5300	5300	5300	0
273	20241223	150600	319320580	5300	5300	5300	5300	660
274	20241223	150500	315822580	5290	5290	5290	5290	0
275	20241223	150400	315822580	5290	5290	5290	5290	0
276	20241223	150300	315822580	5290	5290	5290	5290	0
277	20241223	150200	315822580	5290	5290	5290	5290	0
278	20241223	150100	315822580	5290	5290	5290	5290	0
279	20241223	150000	315822580	5290	5300	5300	5290	994
280	20241223	145900	310564220	5320	5320	5320	5320	6
281	20241223	145800	310532300	5330	5330	5330	5330	0
282	20241223	145700	310532300	5330	5330	5330	5330	1
283	20241223	145600	310526970	5350	5330	5350	5330	1756
284	20241223	145500	301151130	5320	5320	5320	5320	194
285	20241223	145400	300119050	5320	5310	5320	5310	300
286	20241223	145300	298524010	5310	5310	5310	5310	97
287	20241223	145200	298008940	5310	5310	5310	5310	0
288	20241223	145100	298008940	5310	5310	5310	5310	400
289	20241223	145000	295884940	5300	5300	5300	5300	213
290	20241223	144900	294756040	5300	5300	5300	5300	1205
291	20241223	144800	288369540	5300	5300	5300	5300	0
292	20241223	144700	288369540	5300	5300	5300	5300	50
293	20241223	144600	288104540	5310	5310	5310	5310	1
294	20241223	144500	288099230	5310	5310	5310	5310	0
295	20241223	144400	288099230	5310	5310	5310	5310	0
296	20241223	144300	288099230	5310	5310	5310	5310	0
297	20241223	144200	288099230	5310	5300	5310	5300	1404
298	20241223	144100	280657280	5300	5300	5300	5300	203
299	20241223	144000	279581380	5300	5300	5300	5300	110
300	20241223	143900	278998380	5300	5300	5300	5300	1
301	20241223	143800	278993080	5300	5300	5300	5300	0
302	20241223	143700	278993080	5300	5300	5300	5300	0
303	20241223	143600	278993080	5300	5300	5300	5300	0
304	20241223	143500	278993080	5300	5300	5300	5300	10
305	20241223	143400	278940080	5300	5300	5300	5300	0
306	20241223	143300	278940080	5300	5300	5300	5300	0
307	20241223	143200	278940080	5300	5300	5300	5300	0
308	20241223	143100	278940080	5300	5300	5300	5300	0
309	20241223	143000	278940080	5300	5300	5300	5300	0
310	20241223	142900	278940080	5300	5300	5300	5300	0
311	20241223	142800	278940080	5300	5300	5300	5300	0
312	20241223	142700	278940080	5300	5300	5300	5300	0
313	20241223	142600	278940080	5300	5300	5300	5300	0
314	20241223	142500	278940080	5300	5300	5300	5300	0
315	20241223	142400	278940080	5300	5300	5300	5300	0
316	20241223	142300	278940080	5300	5300	5300	5300	0
317	20241223	142200	278940080	5300	5300	5300	5300	0
318	20241223	142100	278940080	5300	5300	5300	5300	0
319	20241223	142000	278940080	5300	5300	5300	5300	0
320	20241223	141900	278940080	5300	5300	5300	5300	1045
321	20241223	141800	273401580	5300	5300	5300	5300	50
322	20241223	141700	273136580	5310	5310	5310	5310	1084
323	20241223	141600	267380540	5310	5310	5310	5310	78
324	20241223	141500	266966360	5310	5310	5310	5310	50
325	20241223	141400	266700860	5320	5320	5320	5320	0
326	20241223	141300	266700860	5320	5310	5320	5310	622
327	20241223	141200	263396590	5290	5290	5290	5290	0
328	20241223	141100	263396590	5290	5290	5290	5290	0
329	20241223	141000	263396590	5290	5290	5290	5290	90
330	20241223	140900	262920490	5290	5300	5300	5290	210
331	20241223	140800	261808090	5300	5300	5300	5300	100
332	20241223	140700	261278090	5290	5290	5290	5290	0
333	20241223	140600	261278090	5290	5290	5290	5290	0
334	20241223	140500	261278090	5290	5290	5290	5290	0
335	20241223	140400	261278090	5290	5290	5290	5290	0
336	20241223	140300	261278090	5290	5290	5290	5290	1
337	20241223	140200	261272800	5290	5290	5290	5290	0
338	20241223	140100	261272800	5290	5290	5290	5290	0
339	20241223	140000	261272800	5290	5290	5290	5290	0
340	20241223	135900	261272800	5290	5290	5290	5290	0
341	20241223	135800	261272800	5290	5290	5290	5290	0
342	20241223	135700	261272800	5290	5290	5290	5290	0
343	20241223	135600	261272800	5290	5290	5290	5290	0
344	20241223	135500	261272800	5290	5290	5290	5290	0
345	20241223	135400	261272800	5290	5300	5300	5290	398
346	20241223	135300	259165230	5300	5300	5300	5300	992
347	20241223	135200	253907630	5300	5300	5300	5300	0
348	20241223	135100	253907630	5300	5300	5300	5300	0
349	20241223	135000	253907630	5300	5300	5300	5300	0
350	20241223	134900	253907630	5300	5300	5300	5300	890
351	20241223	134800	249190630	5300	5300	5300	5300	0
352	20241223	134700	249190630	5300	5300	5300	5300	328
353	20241223	134600	247452230	5310	5310	5310	5310	102
354	20241223	134500	246910610	5310	5310	5310	5310	0
355	20241223	134400	246910610	5310	5290	5310	5290	818
356	20241223	134300	242576050	5290	5290	5290	5290	0
357	20241223	134200	242576050	5290	5290	5290	5290	19
358	20241223	134100	242475540	5280	5280	5280	5280	0
359	20241223	134000	242475540	5280	5280	5280	5280	0
360	20241223	133900	242475540	5280	5280	5280	5280	0
361	20241223	133800	242475540	5280	5280	5280	5280	0
362	20241223	133700	242475540	5280	5280	5280	5280	41
363	20241223	133600	242259060	5280	5280	5280	5280	98
364	20241223	133500	241741620	5270	5270	5270	5270	0
365	20241223	133400	241741620	5270	5270	5270	5270	132
366	20241223	133300	241045980	5250	5250	5250	5250	0
367	20241223	133200	241045980	5250	5250	5250	5250	0
368	20241223	133100	241045980	5250	5250	5250	5250	27
369	20241223	133000	240904230	5270	5270	5270	5270	18
370	20241223	132900	240809370	5250	5250	5250	5250	0
371	20241223	132800	240809370	5250	5250	5250	5250	0
372	20241223	132700	240809370	5250	5250	5250	5250	0
373	20241223	132600	240809370	5250	5250	5250	5250	0
374	20241223	132500	240809370	5250	5250	5250	5250	0
375	20241223	132400	240809370	5250	5250	5250	5250	0
376	20241223	132300	240809370	5250	5250	5250	5250	0
377	20241223	132200	240809370	5250	5250	5250	5250	0
378	20241223	132100	240809370	5250	5250	5250	5250	0
379	20241223	132000	240809370	5250	5250	5250	5250	0
380	20241223	131900	240809370	5250	5250	5250	5250	0
381	20241223	131800	240809370	5250	5250	5250	5250	0
382	20241223	131700	240809370	5250	5250	5250	5250	0
383	20241223	131600	240809370	5250	5250	5250	5250	0
384	20241223	131500	240809370	5250	5250	5250	5250	0
385	20241223	131400	240809370	5250	5250	5250	5250	0
386	20241223	131300	240809370	5250	5250	5250	5250	0
387	20241223	131200	240809370	5250	5250	5250	5250	0
388	20241223	131100	240809370	5250	5250	5250	5250	500
389	20241223	131000	238184370	5250	5250	5250	5250	0
390	20241223	130900	238184370	5250	5250	5250	5250	0
391	20241223	130800	238184370	5250	5250	5250	5250	0
392	20241223	130700	238184370	5250	5250	5250	5250	0
393	20241223	130600	238184370	5250	5250	5250	5250	0
394	20241223	130500	238184370	5250	5250	5250	5250	0
395	20241223	130400	238184370	5250	5250	5250	5250	0
396	20241223	130300	238184370	5250	5250	5250	5250	0
397	20241223	130200	238184370	5250	5250	5250	5250	0
398	20241223	130100	238184370	5250	5250	5250	5250	0
399	20241223	130000	238184370	5250	5250	5250	5250	0
400	20241223	125900	238184370	5250	5250	5250	5250	0
401	20241223	125800	238184370	5250	5250	5250	5250	0
402	20241223	125700	238184370	5250	5250	5250	5250	0
403	20241223	125600	238184370	5250	5250	5250	5250	0
404	20241223	125500	238184370	5250	5250	5250	5250	0
405	20241223	125400	238184370	5250	5250	5250	5250	0
406	20241223	125300	238184370	5250	5250	5250	5250	0
407	20241223	125200	238184370	5250	5250	5250	5250	0
408	20241223	125100	238184370	5250	5250	5250	5250	0
409	20241223	125000	238184370	5250	5250	5250	5250	0
410	20241223	124900	238184370	5250	5250	5250	5250	0
411	20241223	124800	238184370	5250	5250	5250	5250	0
412	20241223	124700	238184370	5250	5250	5250	5250	0
413	20241223	124600	238184370	5250	5250	5250	5250	0
414	20241223	124500	238184370	5250	5250	5250	5250	33
415	20241223	124400	238011120	5250	5250	5250	5250	0
416	20241223	124300	238011120	5250	5250	5250	5250	1200
417	20241223	124200	231711120	5260	5260	5260	5260	0
418	20241223	124100	231711120	5260	5260	5260	5260	360
419	20241223	124000	229817520	5250	5250	5250	5250	0
420	20241223	123900	229817520	5250	5250	5250	5250	0
421	20241223	123800	229817520	5250	5250	5250	5250	0
422	20241223	123700	229817520	5250	5250	5250	5250	0
423	20241223	123600	229817520	5250	5250	5250	5250	0
424	20241223	123500	229817520	5250	5260	5260	5250	57
425	20241223	123400	229518260	5260	5270	5270	5260	850
426	20241223	123300	225047240	5290	5290	5290	5290	13
427	20241223	123200	224978470	5280	5270	5280	5270	1998
428	20241223	123100	214439010	5260	5260	5260	5260	152
429	20241223	123000	213639490	5250	5250	5250	5250	0
430	20241223	122900	213639490	5250	5250	5250	5250	0
431	20241223	122800	213639490	5250	5250	5250	5250	0
432	20241223	122700	213639490	5250	5250	5250	5250	148
433	20241223	122600	212862490	5240	5240	5240	5240	0
434	20241223	122500	212862490	5240	5240	5240	5240	0
435	20241223	122400	212862490	5240	5240	5240	5240	0
436	20241223	122300	212862490	5240	5240	5240	5240	0
437	20241223	122200	212862490	5240	5240	5240	5240	10
438	20241223	122100	212810090	5250	5250	5250	5250	0
439	20241223	122000	212810090	5250	5250	5250	5250	86
440	20241223	121900	212358590	5250	5250	5250	5250	0
441	20241223	121800	212358590	5250	5250	5250	5250	19
442	20241223	121700	212258840	5240	5240	5240	5240	0
443	20241223	121600	212258840	5240	5240	5240	5240	0
444	20241223	121500	212258840	5240	5240	5240	5240	0
445	20241223	121400	212258840	5240	5240	5240	5240	0
446	20241223	121300	212258840	5240	5240	5240	5240	0
447	20241223	121200	212258840	5240	5240	5240	5240	0
448	20241223	121100	212258840	5240	5240	5240	5240	0
449	20241223	121000	212258840	5240	5240	5240	5240	0
450	20241223	120900	212258840	5240	5240	5240	5240	200
451	20241223	120800	211210840	5250	5250	5250	5250	0
452	20241223	120700	211210840	5250	5250	5250	5250	3
453	20241223	120600	211195090	5250	5250	5250	5250	145
454	20241223	120500	210433840	5240	5240	5240	5240	0
455	20241223	120400	210433840	5240	5240	5240	5240	0
456	20241223	120300	210433840	5240	5240	5240	5240	0
457	20241223	120200	210433840	5240	5240	5240	5240	0
458	20241223	120100	210433840	5240	5240	5240	5240	0
459	20241223	120000	210433840	5240	5240	5240	5240	114
460	20241223	115900	209836480	5240	5240	5240	5240	0
461	20241223	115800	209836480	5240	5240	5240	5240	100
462	20241223	115700	209312480	5240	5240	5240	5240	7
463	20241223	115600	209275800	5240	5240	5240	5240	0
464	20241223	115500	209275800	5240	5240	5240	5240	0
465	20241223	115400	209275800	5240	5240	5240	5240	17
466	20241223	115300	209186720	5230	5230	5230	5230	0
467	20241223	115200	209186720	5230	5230	5230	5230	17
468	20241223	115100	209097810	5240	5240	5240	5240	15
469	20241223	115000	209019210	5220	5220	5220	5220	0
470	20241223	114900	209019210	5220	5220	5220	5220	0
471	20241223	114800	209019210	5220	5220	5220	5220	0
472	20241223	114700	209019210	5220	5220	5220	5220	0
473	20241223	114600	209019210	5220	5240	5240	5220	10
474	20241223	114500	208966910	5220	5220	5220	5220	154
475	20241223	114400	208163030	5220	5220	5220	5220	0
476	20241223	114300	208163030	5220	5220	5220	5220	0
477	20241223	114200	208163030	5220	5220	5220	5220	19
478	20241223	114100	208063850	5210	5210	5210	5210	0
479	20241223	114000	208063850	5210	5210	5210	5210	0
480	20241223	113900	208063850	5210	5210	5210	5210	0
481	20241223	113800	208063850	5210	5210	5210	5210	0
482	20241223	113700	208063850	5210	5210	5210	5210	0
483	20241223	113600	208063850	5210	5210	5210	5210	0
484	20241223	113500	208063850	5210	5210	5210	5210	0
485	20241223	113400	208063850	5210	5220	5220	5210	2000
486	20241223	113300	197643840	5220	5220	5220	5220	1000
487	20241223	113200	192423840	5240	5240	5240	5240	0
488	20241223	113100	192423840	5240	5240	5250	5240	1099
489	20241223	113000	186664430	5240	5240	5240	5240	27
490	20241223	112900	186522950	5230	5230	5230	5230	224
491	20241223	112800	185351430	5230	5230	5230	5230	1
492	20241223	112700	185346200	5230	5230	5230	5230	0
493	20241223	112600	185346200	5230	5230	5230	5230	0
494	20241223	112500	185346200	5230	5230	5230	5230	0
495	20241223	112400	185346200	5230	5230	5230	5230	217
496	20241223	112300	184211290	5220	5220	5220	5220	0
497	20241223	112200	184211290	5220	5220	5220	5220	4
498	20241223	112100	184190410	5230	5230	5230	5230	0
499	20241223	112000	184190410	5230	5230	5230	5230	0
500	20241223	111900	184190410	5230	5230	5230	5230	21
501	20241223	111800	184080580	5230	5230	5230	5230	0
502	20241223	111700	184080580	5230	5220	5230	5220	67
503	20241223	111600	183730740	5220	5220	5220	5220	0
504	20241223	111500	183730740	5220	5220	5220	5220	22
505	20241223	111400	183615900	5230	5230	5230	5230	0
506	20241223	111300	183615900	5230	5230	5230	5230	0
507	20241223	111200	183615900	5230	5230	5230	5230	21
508	20241223	111100	183506070	5230	5230	5230	5230	0
509	20241223	111000	183506070	5230	5230	5230	5230	0
510	20241223	110900	183506070	5230	5230	5230	5230	0
511	20241223	110800	183506070	5230	5230	5230	5230	25
512	20241223	110700	183375320	5240	5240	5240	5240	0
513	20241223	110600	183375320	5240	5240	5240	5240	0
514	20241223	110500	183375320	5240	5240	5240	5240	0
515	20241223	110400	183375320	5240	5240	5240	5240	0
516	20241223	110300	183375320	5240	5240	5240	5240	22
517	20241223	110200	183260040	5240	5240	5240	5240	0
518	20241223	110100	183260040	5240	5240	5240	5240	116
519	20241223	110000	182652200	5230	5230	5230	5230	5
520	20241223	105900	182626050	5230	5230	5230	5230	3
521	20241223	105800	182610360	5230	5230	5230	5230	0
522	20241223	105700	182610360	5230	5230	5230	5230	0
523	20241223	105600	182610360	5230	5230	5230	5230	0
524	20241223	105500	182610360	5230	5230	5230	5230	0
525	20241223	105400	182610360	5230	5230	5230	5230	11
526	20241223	105300	182552830	5200	5200	5200	5200	0
527	20241223	105200	182552830	5200	5200	5200	5200	0
528	20241223	105100	182552830	5200	5200	5200	5200	0
529	20241223	105000	182552830	5200	5200	5200	5200	400
530	20241223	104900	180472830	5210	5210	5210	5210	50
531	20241223	104800	180212330	5220	5220	5220	5220	0
532	20241223	104700	180212330	5220	5220	5220	5220	0
533	20241223	104600	180212330	5220	5230	5230	5220	671
534	20241223	104500	176709550	5240	5240	5240	5240	0
535	20241223	104400	176709550	5240	5240	5240	5240	0
536	20241223	104300	176709550	5240	5240	5240	5240	0
537	20241223	104200	176709550	5240	5240	5240	5240	0
538	20241223	104100	176709550	5240	5240	5240	5240	0
539	20241223	104000	176709550	5240	5240	5240	5240	0
540	20241223	103900	176709550	5240	5240	5240	5240	0
541	20241223	103800	176709550	5240	5240	5240	5240	0
542	20241223	103700	176709550	5240	5240	5240	5240	3
543	20241223	103600	176693830	5240	5240	5240	5240	0
544	20241223	103500	176693830	5240	5230	5240	5220	28
545	20241223	103400	176547640	5250	5250	5250	5250	0
546	20241223	103300	176547640	5250	5250	5250	5250	0
547	20241223	103200	176547640	5250	5250	5250	5250	200
548	20241223	103100	175497640	5250	5250	5250	5250	0
549	20241223	103000	175497640	5250	5250	5250	5250	0
550	20241223	102900	175497640	5250	5250	5250	5250	1
551	20241223	102800	175492390	5220	5220	5220	5220	0
552	20241223	102700	175492390	5220	5220	5220	5220	0
553	20241223	102600	175492390	5220	5220	5220	5220	0
554	20241223	102500	175492390	5220	5220	5220	5220	0
555	20241223	102400	175492390	5220	5220	5220	5220	0
556	20241223	102300	175492390	5220	5220	5220	5220	0
557	20241223	102200	175492390	5220	5220	5220	5220	0
558	20241223	102100	175492390	5220	5220	5220	5220	0
559	20241223	102000	175492390	5220	5220	5220	5220	0
560	20241223	101900	175492390	5220	5220	5220	5220	0
561	20241223	101800	175492390	5220	5220	5220	5220	0
562	20241223	101700	175492390	5220	5220	5220	5220	2
563	20241223	101600	175481950	5250	5250	5250	5250	100
564	20241223	101500	174956950	5250	5220	5250	5220	1534
565	20241223	101400	166932830	5220	5220	5220	5220	0
566	20241223	101300	166932830	5220	5220	5220	5220	0
567	20241223	101200	166932830	5220	5220	5220	5220	383
568	20241223	101100	164933570	5200	5200	5200	5200	0
569	20241223	101000	164933570	5200	5200	5200	5200	0
570	20241223	100900	164933570	5200	5200	5200	5200	20
571	20241223	100800	164829570	5220	5220	5220	5220	0
572	20241223	100700	164829570	5220	5220	5220	5220	20
573	20241223	100600	164725170	5220	5230	5230	5220	16
574	20241223	100500	164641640	5220	5220	5220	5220	0
575	20241223	100400	164641640	5220	5220	5220	5220	0
576	20241223	100300	164641640	5220	5220	5220	5220	417
577	20241223	100200	162464900	5220	5220	5220	5220	0
578	20241223	100100	162464900	5220	5220	5220	5220	0
579	20241223	100000	162464900	5220	5220	5220	5220	0
580	20241223	095900	162464900	5220	5220	5220	5220	0
581	20241223	095800	162464900	5220	5220	5220	5220	0
582	20241223	095700	162464900	5220	5220	5220	5220	0
583	20241223	095600	162464900	5220	5220	5220	5220	0
584	20241223	095500	162464900	5220	5210	5220	5210	41
585	20241223	095400	162251080	5200	5200	5200	5200	0
586	20241223	095300	162251080	5200	5200	5200	5200	10
587	20241223	095200	162199080	5210	5210	5210	5210	0
588	20241223	095100	162199080	5210	5210	5210	5210	0
589	20241223	095000	162199080	5210	5180	5210	5180	420
590	20241223	094900	160023110	5190	5160	5200	5160	3910
591	20241223	094800	139828290	5190	5190	5220	5170	3380
592	20241223	094700	122324190	5220	5190	5220	5180	3111
593	20241223	094600	106191710	5220	5220	5220	5220	1
594	20241223	094500	106186490	5200	5200	5200	5200	0
595	20241223	094400	106186490	5200	5200	5200	5200	20
596	20241223	094300	106082490	5200	5200	5200	5200	500
597	20241223	094200	103482490	5220	5220	5220	5220	500
598	20241223	094100	100872490	5220	5220	5220	5210	30
599	20241223	094000	100715990	5200	5200	5200	5200	0
600	20241223	093900	100715990	5200	5200	5200	5200	0
601	20241223	093800	100715990	5200	5200	5200	5200	300
602	20241223	093700	99155990	5210	5210	5210	5210	381
603	20241223	093600	97170980	5210	5210	5210	5210	101
604	20241223	093500	96644770	5210	5210	5210	5210	10
605	20241223	093400	96592670	5220	5220	5220	5220	10
606	20241223	093300	96540470	5200	5200	5200	5200	0
607	20241223	093200	96540470	5200	5200	5200	5200	0
608	20241223	093100	96540470	5200	5200	5200	5200	544
609	20241223	093000	93711670	5190	5190	5190	5190	234
610	20241223	092900	92497210	5180	5150	5180	5150	985
611	20241223	092800	87403480	5150	5170	5170	5150	1104
612	20241223	092700	81709800	5160	5160	5160	5160	0
613	20241223	092600	81709800	5160	5160	5160	5160	458
614	20241223	092500	79346520	5130	5130	5130	5130	0
615	20241223	092400	79346520	5130	5140	5140	5130	200
616	20241223	092300	78320500	5130	5130	5130	5130	0
617	20241223	092200	78320500	5130	5150	5150	5130	250
618	20241223	092100	77036980	5150	5150	5150	5150	50
619	20241223	092000	76779480	5160	5160	5160	5160	0
620	20241223	091900	76779480	5160	5160	5160	5160	0
621	20241223	091800	76779480	5160	5160	5160	5160	12
622	20241223	091700	76717560	5140	5140	5140	5140	0
623	20241223	091600	76717560	5140	5140	5140	5140	1990
624	20241223	091500	66488960	5130	5170	5170	5110	5586
625	20241223	091400	37776720	5200	5200	5200	5200	0
626	20241223	091300	37776720	5200	5200	5200	5200	10
627	20241223	091200	37724720	5170	5170	5170	5170	58
628	20241223	091100	37424860	5170	5170	5170	5170	1
629	20241223	091000	37419690	5180	5190	5190	5180	163
630	20241223	090900	36574350	5200	5200	5200	5200	4170
631	20241223	090800	14890350	5200	5200	5200	5200	0
632	20241223	090700	14890350	5200	5210	5210	5200	400
633	20241223	090600	12806710	5200	5200	5200	5200	0
634	20241223	090500	12806710	5200	5230	5230	5200	2409
635	20241223	090400	254870	5270	5270	5270	5270	1
636	20241223	090300	249600	5200	5200	5200	5200	0
637	20241223	090200	249600	5200	5200	5200	5200	0
638	20241223	090100	249600	5200	5200	5200	5200	0
639	20241223	090000	249600	5200	5200	5200	5200	48