KissMeData/104540/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201300	40053130	5470	5470	5470	5470	1052
3	20241223	201200	40053130	5470	5470	5470	5470	0
4	20241223	201100	40053130	5470	5470	5470	5470	0
5	20241223	201000	40053130	5470	5470	5470	5470	0
6	20241223	200900	40053130	5470	5470	5470	5470	0
7	20241223	200800	40053130	5470	5470	5470	5470	0
8	20241223	200700	40053130	5470	5470	5470	5470	0
9	20241223	200600	40053130	5470	5470	5470	5470	0
10	20241223	200500	40053130	5470	5470	5470	5470	0
11	20241223	200400	40053130	5470	5470	5470	5470	0
12	20241223	200300	40053130	5470	5470	5470	5470	0
13	20241223	200200	40053130	5470	5470	5470	5470	0
14	20241223	200100	40053130	5470	5470	5470	5470	0
15	20241223	200000	40053130	5470	5470	5470	5470	0
16	20241223	195900	40053130	5470	5470	5470	5470	0
17	20241223	195800	40053130	5470	5470	5470	5470	0
18	20241223	195700	40053130	5470	5470	5470	5470	0
19	20241223	195600	40053130	5470	5470	5470	5470	0
20	20241223	195500	40053130	5470	5470	5470	5470	0
21	20241223	195400	40053130	5470	5470	5470	5470	0
22	20241223	195300	40053130	5470	5470	5470	5470	0
23	20241223	195200	40053130	5470	5470	5470	5470	0
24	20241223	195100	40053130	5470	5470	5470	5470	0
25	20241223	195000	40053130	5470	5470	5470	5470	0
26	20241223	194900	40053130	5470	5470	5470	5470	0
27	20241223	194800	40053130	5470	5470	5470	5470	0
28	20241223	194700	40053130	5470	5470	5470	5470	0
29	20241223	194600	40053130	5470	5470	5470	5470	0
30	20241223	194500	40053130	5470	5470	5470	5470	0
31	20241223	194400	40053130	5470	5470	5470	5470	0
32	20241223	194300	40053130	5470	5470	5470	5470	1052
33	20241223	194200	40053130	5470	5470	5470	5470	0
34	20241223	194100	40053130	5470	5470	5470	5470	0
35	20241223	194000	40053130	5470	5470	5470	5470	0
36	20241223	193900	40053130	5470	5470	5470	5470	0
37	20241223	193800	40053130	5470	5470	5470	5470	0
38	20241223	193700	40053130	5470	5470	5470	5470	0
39	20241223	193600	40053130	5470	5470	5470	5470	0
40	20241223	193500	40053130	5470	5470	5470	5470	0
41	20241223	193400	40053130	5470	5470	5470	5470	0
42	20241223	193300	40053130	5470	5470	5470	5470	0
43	20241223	193200	40053130	5470	5470	5470	5470	0
44	20241223	193100	40053130	5470	5470	5470	5470	0
45	20241223	193000	40053130	5470	5470	5470	5470	0
46	20241223	192900	40053130	5470	5470	5470	5470	0
47	20241223	192800	40053130	5470	5470	5470	5470	0
48	20241223	192700	40053130	5470	5470	5470	5470	0
49	20241223	192600	40053130	5470	5470	5470	5470	0
50	20241223	192500	40053130	5470	5470	5470	5470	0
51	20241223	192400	40053130	5470	5470	5470	5470	0
52	20241223	192300	40053130	5470	5470	5470	5470	0
53	20241223	192200	40053130	5470	5470	5470	5470	0
54	20241223	192100	40053130	5470	5470	5470	5470	0
55	20241223	192000	40053130	5470	5470	5470	5470	0
56	20241223	191900	40053130	5470	5470	5470	5470	0
57	20241223	191800	40053130	5470	5470	5470	5470	0
58	20241223	191700	40053130	5470	5470	5470	5470	0
59	20241223	191600	40053130	5470	5470	5470	5470	0
60	20241223	191500	40053130	5470	5470	5470	5470	0
61	20241223	191400	40053130	5470	5470	5470	5470	0
62	20241223	191300	40053130	5470	5470	5470	5470	1052
63	20241223	191200	40053130	5470	5470	5470	5470	0
64	20241223	191100	40053130	5470	5470	5470	5470	0
65	20241223	191000	40053130	5470	5470	5470	5470	0
66	20241223	190900	40053130	5470	5470	5470	5470	0
67	20241223	190800	40053130	5470	5470	5470	5470	0
68	20241223	190700	40053130	5470	5470	5470	5470	0
69	20241223	190600	40053130	5470	5470	5470	5470	0
70	20241223	190500	40053130	5470	5470	5470	5470	0
71	20241223	190400	40053130	5470	5470	5470	5470	0
72	20241223	190300	40053130	5470	5470	5470	5470	0
73	20241223	190200	40053130	5470	5470	5470	5470	0
74	20241223	190100	40053130	5470	5470	5470	5470	0
75	20241223	190000	40053130	5470	5470	5470	5470	0
76	20241223	185900	40053130	5470	5470	5470	5470	0
77	20241223	185800	40053130	5470	5470	5470	5470	0
78	20241223	185700	40053130	5470	5470	5470	5470	0
79	20241223	185600	40053130	5470	5470	5470	5470	0
80	20241223	185500	40053130	5470	5470	5470	5470	0
81	20241223	185400	40053130	5470	5470	5470	5470	0
82	20241223	185300	40053130	5470	5470	5470	5470	0
83	20241223	185200	40053130	5470	5470	5470	5470	0
84	20241223	185100	40053130	5470	5470	5470	5470	0
85	20241223	185000	40053130	5470	5470	5470	5470	0
86	20241223	184900	40053130	5470	5470	5470	5470	0
87	20241223	184800	40053130	5470	5470	5470	5470	0
88	20241223	184700	40053130	5470	5470	5470	5470	0
89	20241223	184600	40053130	5470	5470	5470	5470	0
90	20241223	184500	40053130	5470	5470	5470	5470	0
91	20241223	184400	40053130	5470	5470	5470	5470	0
92	20241223	184300	40053130	5470	5470	5470	5470	1052
93	20241223	184200	40053130	5470	5470	5470	5470	0
94	20241223	184100	40053130	5470	5470	5470	5470	0
95	20241223	184000	40053130	5470	5470	5470	5470	0
96	20241223	183900	40053130	5470	5470	5470	5470	0
97	20241223	183800	40053130	5470	5470	5470	5470	0
98	20241223	183700	40053130	5470	5470	5470	5470	0
99	20241223	183600	40053130	5470	5470	5470	5470	0
100	20241223	183500	40053130	5470	5470	5470	5470	0
101	20241223	183400	40053130	5470	5470	5470	5470	0
102	20241223	183300	40053130	5470	5470	5470	5470	0
103	20241223	183200	40053130	5470	5470	5470	5470	0
104	20241223	183100	40053130	5470	5470	5470	5470	0
105	20241223	183000	40053130	5470	5470	5470	5470	0
106	20241223	182900	40053130	5470	5470	5470	5470	0
107	20241223	182800	40053130	5470	5470	5470	5470	0
108	20241223	182700	40053130	5470	5470	5470	5470	0
109	20241223	182600	40053130	5470	5470	5470	5470	0
110	20241223	182500	40053130	5470	5470	5470	5470	0
111	20241223	182400	40053130	5470	5470	5470	5470	0
112	20241223	182300	40053130	5470	5470	5470	5470	0
113	20241223	182200	40053130	5470	5470	5470	5470	0
114	20241223	182100	40053130	5470	5470	5470	5470	0
115	20241223	182000	40053130	5470	5470	5470	5470	0
116	20241223	181900	40053130	5470	5470	5470	5470	0
117	20241223	181800	40053130	5470	5470	5470	5470	0
118	20241223	181700	40053130	5470	5470	5470	5470	0
119	20241223	181600	40053130	5470	5470	5470	5470	0
120	20241223	181500	40053130	5470	5470	5470	5470	0
121	20241223	181400	40053130	5470	5470	5470	5470	0
122	20241223	181300	40053130	5470	5470	5470	5470	1052
123	20241223	181200	40053130	5470	5470	5470	5470	0
124	20241223	181100	40053130	5470	5470	5470	5470	0
125	20241223	181000	40053130	5470	5470	5470	5470	0
126	20241223	180900	40053130	5470	5470	5470	5470	0
127	20241223	180800	40053130	5470	5470	5470	5470	0
128	20241223	180700	40053130	5470	5470	5470	5470	0
129	20241223	180600	40053130	5470	5470	5470	5470	0
130	20241223	180500	40053130	5470	5470	5470	5470	0
131	20241223	180400	40053130	5470	5470	5470	5470	0
132	20241223	180300	40053130	5470	5470	5470	5470	0
133	20241223	180200	40053130	5470	5470	5470	5470	0
134	20241223	180100	40053130	5470	5470	5470	5470	0
135	20241223	180000	40053130	5470	5470	5470	5470	0
136	20241223	175900	40053130	5470	5470	5470	5470	0
137	20241223	175800	40053130	5470	5470	5470	5470	0
138	20241223	175700	40053130	5470	5470	5470	5470	0
139	20241223	175600	40053130	5470	5470	5470	5470	0
140	20241223	175500	40053130	5470	5470	5470	5470	0
141	20241223	175400	40053130	5470	5470	5470	5470	0
142	20241223	175300	40053130	5470	5470	5470	5470	0
143	20241223	175200	40053130	5470	5470	5470	5470	0
144	20241223	175100	40053130	5470	5470	5470	5470	0
145	20241223	175000	40053130	5470	5470	5470	5470	0
146	20241223	174900	40053130	5470	5470	5470	5470	0
147	20241223	174800	40053130	5470	5470	5470	5470	0
148	20241223	174700	40053130	5470	5470	5470	5470	0
149	20241223	174600	40053130	5470	5470	5470	5470	0
150	20241223	174500	40053130	5470	5470	5470	5470	0
151	20241223	174400	40053130	5470	5470	5470	5470	0
152	20241223	174300	40053130	5470	5470	5470	5470	1052
153	20241223	174200	40053130	5470	5470	5470	5470	0
154	20241223	174100	40053130	5470	5470	5470	5470	0
155	20241223	174000	40053130	5470	5470	5470	5470	0
156	20241223	173900	40053130	5470	5470	5470	5470	0
157	20241223	173800	40053130	5470	5470	5470	5470	0
158	20241223	173700	40053130	5470	5470	5470	5470	0
159	20241223	173600	40053130	5470	5470	5470	5470	0
160	20241223	173500	40053130	5470	5470	5470	5470	0
161	20241223	173400	40053130	5470	5470	5470	5470	0
162	20241223	173300	40053130	5470	5470	5470	5470	0
163	20241223	173200	40053130	5470	5470	5470	5470	0
164	20241223	173100	40053130	5470	5470	5470	5470	0
165	20241223	173000	40053130	5470	5470	5470	5470	0
166	20241223	172900	40053130	5470	5470	5470	5470	0
167	20241223	172800	40053130	5470	5470	5470	5470	0
168	20241223	172700	40053130	5470	5470	5470	5470	0
169	20241223	172600	40053130	5470	5470	5470	5470	0
170	20241223	172500	40053130	5470	5470	5470	5470	0
171	20241223	172400	40053130	5470	5470	5470	5470	0
172	20241223	172300	40053130	5470	5470	5470	5470	0
173	20241223	172200	40053130	5470	5470	5470	5470	0
174	20241223	172100	40053130	5470	5470	5470	5470	0
175	20241223	172000	40053130	5470	5470	5470	5470	0
176	20241223	171900	40053130	5470	5470	5470	5470	0
177	20241223	171800	40053130	5470	5470	5470	5470	0
178	20241223	171700	40053130	5470	5470	5470	5470	0
179	20241223	171600	40053130	5470	5470	5470	5470	0
180	20241223	171500	40053130	5470	5470	5470	5470	0
181	20241223	171400	40053130	5470	5470	5470	5470	0
182	20241223	171300	40053130	5470	5470	5470	5470	1052
183	20241223	171200	40053130	5470	5470	5470	5470	0
184	20241223	171100	40053130	5470	5470	5470	5470	0
185	20241223	171000	40053130	5470	5470	5470	5470	0
186	20241223	170900	40053130	5470	5470	5470	5470	0
187	20241223	170800	40053130	5470	5470	5470	5470	0
188	20241223	170700	40053130	5470	5470	5470	5470	0
189	20241223	170600	40053130	5470	5470	5470	5470	0
190	20241223	170500	40053130	5470	5470	5470	5470	0
191	20241223	170400	40053130	5470	5470	5470	5470	0
192	20241223	170300	40053130	5470	5470	5470	5470	0
193	20241223	170200	40053130	5470	5470	5470	5470	0
194	20241223	170100	40053130	5470	5470	5470	5470	0
195	20241223	170000	40053130	5470	5470	5470	5470	0
196	20241223	165900	40053130	5470	5470	5470	5470	0
197	20241223	165800	40053130	5470	5470	5470	5470	0
198	20241223	165700	40053130	5470	5470	5470	5470	0
199	20241223	165600	40053130	5470	5470	5470	5470	0
200	20241223	165500	40053130	5470	5470	5470	5470	0
201	20241223	165400	40053130	5470	5470	5470	5470	0
202	20241223	165300	40053130	5470	5470	5470	5470	0
203	20241223	165200	40053130	5470	5470	5470	5470	0
204	20241223	165100	40053130	5470	5470	5470	5470	0
205	20241223	165000	40053130	5470	5470	5470	5470	0
206	20241223	164900	40053130	5470	5470	5470	5470	0
207	20241223	164800	40053130	5470	5470	5470	5470	0
208	20241223	164700	40053130	5470	5470	5470	5470	0
209	20241223	164600	40053130	5470	5470	5470	5470	0
210	20241223	164500	40053130	5470	5470	5470	5470	0
211	20241223	164400	40053130	5470	5470	5470	5470	0
212	20241223	164300	40053130	5470	5470	5470	5470	1052
213	20241223	164200	40053130	5470	5470	5470	5470	0
214	20241223	164100	40053130	5470	5470	5470	5470	0
215	20241223	164000	40053130	5470	5470	5470	5470	0
216	20241223	163900	40053130	5470	5470	5470	5470	0
217	20241223	163800	40053130	5470	5470	5470	5470	0
218	20241223	163700	40053130	5470	5470	5470	5470	0
219	20241223	163600	40053130	5470	5470	5470	5470	0
220	20241223	163500	40053130	5470	5470	5470	5470	0
221	20241223	163400	40053130	5470	5470	5470	5470	0
222	20241223	163300	40053130	5470	5470	5470	5470	0
223	20241223	163200	40053130	5470	5470	5470	5470	0
224	20241223	163100	40053130	5470	5470	5470	5470	0
225	20241223	163000	40053130	5470	5470	5470	5470	0
226	20241223	162900	40053130	5470	5470	5470	5470	0
227	20241223	162800	40053130	5470	5470	5470	5470	0
228	20241223	162700	40053130	5470	5470	5470	5470	0
229	20241223	162600	40053130	5470	5470	5470	5470	0
230	20241223	162500	40053130	5470	5470	5470	5470	0
231	20241223	162400	40053130	5470	5470	5470	5470	0
232	20241223	162300	40053130	5470	5470	5470	5470	0
233	20241223	162200	40053130	5470	5470	5470	5470	0
234	20241223	162100	40053130	5470	5470	5470	5470	0
235	20241223	162000	40053130	5470	5470	5470	5470	0
236	20241223	161900	40053130	5470	5470	5470	5470	0
237	20241223	161800	40053130	5470	5470	5470	5470	0
238	20241223	161700	40053130	5470	5470	5470	5470	0
239	20241223	161600	40053130	5470	5470	5470	5470	0
240	20241223	161500	40053130	5470	5470	5470	5470	0
241	20241223	161400	40053130	5470	5470	5470	5470	0
242	20241223	161300	40053130	5470	5470	5470	5470	1052
243	20241223	161200	40053130	5470	5470	5470	5470	0
244	20241223	161100	40053130	5470	5470	5470	5470	0
245	20241223	161000	40053130	5470	5470	5470	5470	0
246	20241223	160900	40053130	5470	5470	5470	5470	0
247	20241223	160800	40053130	5470	5470	5470	5470	0
248	20241223	160700	40053130	5470	5470	5470	5470	0
249	20241223	160600	40053130	5470	5470	5470	5470	0
250	20241223	160500	40053130	5470	5470	5470	5470	0
251	20241223	160400	40053130	5470	5470	5470	5470	0
252	20241223	160300	40053130	5470	5470	5470	5470	0
253	20241223	160200	40053130	5470	5470	5470	5470	0
254	20241223	160100	40053130	5470	5470	5470	5470	0
255	20241223	160000	40053130	5470	5470	5470	5470	0
256	20241223	155900	40053130	5470	5470	5470	5470	0
257	20241223	155800	40053130	5470	5470	5470	5470	0
258	20241223	155700	40053130	5470	5470	5470	5470	0
259	20241223	155600	40053130	5470	5470	5470	5470	0
260	20241223	155500	40053130	5470	5470	5470	5470	0
261	20241223	155400	40053130	5470	5470	5470	5470	0
262	20241223	155300	40053130	5470	5470	5470	5470	0
263	20241223	155200	40053130	5470	5470	5470	5470	0
264	20241223	155100	40053130	5470	5470	5470	5470	0
265	20241223	155000	40053130	5470	5470	5470	5470	0
266	20241223	154900	40053130	5470	5470	5470	5470	0
267	20241223	154800	40053130	5470	5470	5470	5470	0
268	20241223	154700	40053130	5470	5470	5470	5470	0
269	20241223	154600	40053130	5470	5470	5470	5470	0
270	20241223	154500	40053130	5470	5470	5470	5470	0
271	20241223	154400	40053130	5470	5470	5470	5470	0
272	20241223	154300	40053130	5470	5470	5470	5470	1052
273	20241223	154200	40053130	5470	5470	5470	5470	0
274	20241223	154100	40053130	5470	5470	5470	5470	0
275	20241223	154000	40053130	5470	5470	5470	5470	0
276	20241223	153900	40053130	5470	5470	5470	5470	0
277	20241223	153800	40053130	5470	5470	5470	5470	0
278	20241223	153700	40053130	5470	5470	5470	5470	0
279	20241223	153600	40053130	5470	5470	5470	5470	0
280	20241223	153500	40053130	5470	5470	5470	5470	0
281	20241223	153400	40053130	5470	5470	5470	5470	0
282	20241223	153300	40053130	5470	5470	5470	5470	0
283	20241223	153200	40053130	5470	5470	5470	5470	0
284	20241223	153100	40053130	5470	5470	5470	5470	0
285	20241223	153000	40053130	5470	5470	5470	5470	1052
286	20241223	152900	34298690	5410	5410	5410	5410	0
287	20241223	152800	34298690	5410	5410	5410	5410	0
288	20241223	152700	34298690	5410	5410	5410	5410	0
289	20241223	152600	34298690	5410	5410	5410	5410	0
290	20241223	152500	34298690	5410	5410	5410	5410	0
291	20241223	152400	34298690	5410	5410	5410	5410	0
292	20241223	152300	34298690	5410	5410	5410	5410	0
293	20241223	152200	34298690	5410	5410	5410	5410	0
294	20241223	152100	34298690	5410	5410	5410	5410	0
295	20241223	152000	34298690	5410	5410	5410	5410	0
296	20241223	151900	34298690	5410	5410	5410	5410	0
297	20241223	151800	34298690	5410	5410	5410	5410	0
298	20241223	151700	34298690	5410	5400	5410	5400	32
299	20241223	151600	34125780	5410	5410	5410	5410	0
300	20241223	151500	34125780	5410	5400	5410	5350	1001
301	20241223	151400	28750170	5420	5420	5420	5420	0
302	20241223	151300	28750170	5420	5420	5420	5420	0
303	20241223	151200	28750170	5420	5420	5420	5420	0
304	20241223	151100	28750170	5420	5420	5420	5420	0
305	20241223	151000	28750170	5420	5420	5420	5420	1
306	20241223	150900	28744750	5420	5420	5420	5420	0
307	20241223	150800	28744750	5420	5420	5420	5420	20
308	20241223	150700	28636350	5420	5420	5420	5420	0
309	20241223	150600	28636350	5420	5420	5420	5420	0
310	20241223	150500	28636350	5420	5420	5420	5420	0
311	20241223	150400	28636350	5420	5420	5420	5420	20
312	20241223	150300	28527950	5420	5420	5420	5420	18
313	20241223	150200	28430390	5420	5420	5420	5420	0
314	20241223	150100	28430390	5420	5420	5420	5420	0
315	20241223	150000	28430390	5420	5420	5420	5420	0
316	20241223	145900	28430390	5420	5420	5420	5420	0
317	20241223	145800	28430390	5420	5420	5420	5420	0
318	20241223	145700	28430390	5420	5420	5420	5420	0
319	20241223	145600	28430390	5420	5420	5420	5420	0
320	20241223	145500	28430390	5420	5420	5420	5420	0
321	20241223	145400	28430390	5420	5420	5420	5420	0
322	20241223	145300	28430390	5420	5420	5420	5420	0
323	20241223	145200	28430390	5420	5420	5420	5420	0
324	20241223	145100	28430390	5420	5420	5420	5420	0
325	20241223	145000	28430390	5420	5420	5420	5420	0
326	20241223	144900	28430390	5420	5420	5420	5420	0
327	20241223	144800	28430390	5420	5420	5420	5420	0
328	20241223	144700	28430390	5420	5420	5420	5420	0
329	20241223	144600	28430390	5420	5420	5420	5420	0
330	20241223	144500	28430390	5420	5420	5420	5420	0
331	20241223	144400	28430390	5420	5420	5420	5420	0
332	20241223	144300	28430390	5420	5420	5420	5420	0
333	20241223	144200	28430390	5420	5420	5420	5420	0
334	20241223	144100	28430390	5420	5420	5420	5420	0
335	20241223	144000	28430390	5420	5420	5420	5420	0
336	20241223	143900	28430390	5420	5420	5420	5420	0
337	20241223	143800	28430390	5420	5420	5420	5420	0
338	20241223	143700	28430390	5420	5420	5420	5420	0
339	20241223	143600	28430390	5420	5420	5420	5420	0
340	20241223	143500	28430390	5420	5420	5420	5420	0
341	20241223	143400	28430390	5420	5420	5420	5420	0
342	20241223	143300	28430390	5420	5420	5420	5420	0
343	20241223	143200	28430390	5420	5420	5420	5420	0
344	20241223	143100	28430390	5420	5420	5420	5420	0
345	20241223	143000	28430390	5420	5420	5420	5420	1
346	20241223	142900	28424970	5400	5400	5400	5400	0
347	20241223	142800	28424970	5400	5400	5400	5400	0
348	20241223	142700	28424970	5400	5400	5400	5400	6
349	20241223	142600	28392570	5400	5400	5400	5400	40
350	20241223	142500	28176570	5400	5400	5400	5400	20
351	20241223	142400	28068570	5400	5400	5400	5400	20
352	20241223	142300	27960570	5400	5400	5400	5400	20
353	20241223	142200	27852570	5420	5420	5420	5420	0
354	20241223	142100	27852570	5420	5420	5420	5420	0
355	20241223	142000	27852570	5420	5420	5420	5420	0
356	20241223	141900	27852570	5420	5420	5420	5420	0
357	20241223	141800	27852570	5420	5420	5420	5420	0
358	20241223	141700	27852570	5420	5420	5420	5420	0
359	20241223	141600	27852570	5420	5420	5420	5420	0
360	20241223	141500	27852570	5420	5420	5420	5420	15
361	20241223	141400	27771270	5420	5420	5420	5420	0
362	20241223	141300	27771270	5420	5420	5420	5420	1
363	20241223	141200	27765850	5420	5420	5420	5420	0
364	20241223	141100	27765850	5420	5420	5420	5420	0
365	20241223	141000	27765850	5420	5420	5420	5420	0
366	20241223	140900	27765850	5420	5420	5420	5420	0
367	20241223	140800	27765850	5420	5420	5420	5420	0
368	20241223	140700	27765850	5420	5420	5420	5420	0
369	20241223	140600	27765850	5420	5420	5420	5420	0
370	20241223	140500	27765850	5420	5420	5420	5420	1
371	20241223	140400	27760430	5410	5410	5410	5410	5
372	20241223	140300	27733380	5410	5410	5410	5410	1
373	20241223	140200	27727970	5370	5410	5410	5370	100
374	20241223	140100	27190050	5410	5410	5410	5410	0
375	20241223	140000	27190050	5410	5410	5410	5410	2
376	20241223	135900	27179230	5420	5420	5420	5420	0
377	20241223	135800	27179230	5420	5420	5420	5420	0
378	20241223	135700	27179230	5420	5420	5420	5420	0
379	20241223	135600	27179230	5420	5420	5420	5420	0
380	20241223	135500	27179230	5420	5420	5420	5420	0
381	20241223	135400	27179230	5420	5420	5420	5420	0
382	20241223	135300	27179230	5420	5420	5420	5420	0
383	20241223	135200	27179230	5420	5420	5420	5420	10
384	20241223	135100	27125030	5420	5420	5420	5420	0
385	20241223	135000	27125030	5420	5420	5420	5420	0
386	20241223	134900	27125030	5420	5420	5420	5420	12
387	20241223	134800	27059990	5470	5470	5470	5470	0
388	20241223	134700	27059990	5470	5470	5470	5470	0
389	20241223	134600	27059990	5470	5470	5470	5470	0
390	20241223	134500	27059990	5470	5470	5470	5470	0
391	20241223	134400	27059990	5470	5470	5470	5470	0
392	20241223	134300	27059990	5470	5470	5470	5470	0
393	20241223	134200	27059990	5470	5470	5470	5470	0
394	20241223	134100	27059990	5470	5470	5470	5470	0
395	20241223	134000	27059990	5470	5470	5470	5470	0
396	20241223	133900	27059990	5470	5470	5470	5470	0
397	20241223	133800	27059990	5470	5470	5470	5470	0
398	20241223	133700	27059990	5470	5470	5470	5470	0
399	20241223	133600	27059990	5470	5470	5470	5470	0
400	20241223	133500	27059990	5470	5470	5470	5470	0
401	20241223	133400	27059990	5470	5460	5470	5460	146
402	20241223	133300	26262660	5470	5470	5470	5470	0
403	20241223	133200	26262660	5470	5470	5470	5470	0
404	20241223	133100	26262660	5470	5430	5470	5430	177
405	20241223	133000	25301070	5430	5430	5430	5420	3
406	20241223	132900	25284790	5410	5410	5410	5410	0
407	20241223	132800	25284790	5410	5410	5410	5410	0
408	20241223	132700	25284790	5410	5410	5410	5410	0
409	20241223	132600	25284790	5410	5410	5410	5410	13
410	20241223	132500	25214460	5420	5420	5420	5420	0
411	20241223	132400	25214460	5420	5420	5420	5420	0
412	20241223	132300	25214460	5420	5420	5420	5420	0
413	20241223	132200	25214460	5420	5420	5420	5420	0
414	20241223	132100	25214460	5420	5420	5420	5420	0
415	20241223	132000	25214460	5420	5420	5420	5420	0
416	20241223	131900	25214460	5420	5420	5420	5420	0
417	20241223	131800	25214460	5420	5420	5420	5420	0
418	20241223	131700	25214460	5420	5420	5420	5420	0
419	20241223	131600	25214460	5420	5420	5420	5420	0
420	20241223	131500	25214460	5420	5420	5420	5420	0
421	20241223	131400	25214460	5420	5420	5420	5420	0
422	20241223	131300	25214460	5420	5420	5420	5420	0
423	20241223	131200	25214460	5420	5420	5420	5420	0
424	20241223	131100	25214460	5420	5420	5420	5420	0
425	20241223	131000	25214460	5420	5420	5420	5420	0
426	20241223	130900	25214460	5420	5420	5420	5420	0
427	20241223	130800	25214460	5420	5420	5420	5420	0
428	20241223	130700	25214460	5420	5420	5420	5420	0
429	20241223	130600	25214460	5420	5420	5420	5420	0
430	20241223	130500	25214460	5420	5420	5420	5420	0
431	20241223	130400	25214460	5420	5420	5420	5420	0
432	20241223	130300	25214460	5420	5420	5420	5420	0
433	20241223	130200	25214460	5420	5420	5420	5420	0
434	20241223	130100	25214460	5420	5420	5420	5420	0
435	20241223	130000	25214460	5420	5420	5420	5420	0
436	20241223	125900	25214460	5420	5420	5420	5420	0
437	20241223	125800	25214460	5420	5420	5420	5420	1
438	20241223	125700	25209040	5380	5380	5380	5380	162
439	20241223	125600	24337480	5430	5430	5430	5430	0
440	20241223	125500	24337480	5430	5430	5430	5430	0
441	20241223	125400	24337480	5430	5430	5430	5430	0
442	20241223	125300	24337480	5430	5430	5430	5430	0
443	20241223	125200	24337480	5430	5430	5430	5430	0
444	20241223	125100	24337480	5430	5430	5430	5430	0
445	20241223	125000	24337480	5430	5430	5430	5430	0
446	20241223	124900	24337480	5430	5430	5430	5430	0
447	20241223	124800	24337480	5430	5430	5430	5430	0
448	20241223	124700	24337480	5430	5430	5430	5430	0
449	20241223	124600	24337480	5430	5430	5430	5430	0
450	20241223	124500	24337480	5430	5390	5430	5360	101
451	20241223	124400	23793980	5440	5440	5440	5440	0
452	20241223	124300	23793980	5440	5440	5440	5440	0
453	20241223	124200	23793980	5440	5440	5440	5440	0
454	20241223	124100	23793980	5440	5440	5440	5440	0
455	20241223	124000	23793980	5440	5440	5440	5440	0
456	20241223	123900	23793980	5440	5440	5440	5440	0
457	20241223	123800	23793980	5440	5440	5440	5440	0
458	20241223	123700	23793980	5440	5440	5440	5440	1
459	20241223	123600	23788540	5380	5410	5410	5380	433
460	20241223	123500	21453280	5410	5410	5410	5410	22
461	20241223	123400	21334260	5470	5470	5470	5470	0
462	20241223	123300	21334260	5470	5470	5470	5470	0
463	20241223	123200	21334260	5470	5470	5470	5470	0
464	20241223	123100	21334260	5470	5470	5470	5470	0
465	20241223	123000	21334260	5470	5470	5470	5470	0
466	20241223	122900	21334260	5470	5470	5470	5470	0
467	20241223	122800	21334260	5470	5470	5470	5470	0
468	20241223	122700	21334260	5470	5470	5470	5470	0
469	20241223	122600	21334260	5470	5470	5470	5470	0
470	20241223	122500	21334260	5470	5470	5470	5470	0
471	20241223	122400	21334260	5470	5470	5470	5470	0
472	20241223	122300	21334260	5470	5470	5470	5470	0
473	20241223	122200	21334260	5470	5470	5470	5470	0
474	20241223	122100	21334260	5470	5470	5470	5470	0
475	20241223	122000	21334260	5470	5470	5470	5470	0
476	20241223	121900	21334260	5470	5470	5470	5470	0
477	20241223	121800	21334260	5470	5470	5470	5470	0
478	20241223	121700	21334260	5470	5470	5470	5470	0
479	20241223	121600	21334260	5470	5470	5470	5470	0
480	20241223	121500	21334260	5470	5470	5470	5470	0
481	20241223	121400	21334260	5470	5470	5470	5470	0
482	20241223	121300	21334260	5470	5470	5470	5470	0
483	20241223	121200	21334260	5470	5470	5470	5470	0
484	20241223	121100	21334260	5470	5470	5470	5470	0
485	20241223	121000	21334260	5470	5470	5470	5470	0
486	20241223	120900	21334260	5470	5470	5470	5470	0
487	20241223	120800	21334260	5470	5470	5470	5470	0
488	20241223	120700	21334260	5470	5470	5470	5470	0
489	20241223	120600	21334260	5470	5470	5470	5470	0
490	20241223	120500	21334260	5470	5470	5470	5470	0
491	20241223	120400	21334260	5470	5470	5470	5470	0
492	20241223	120300	21334260	5470	5470	5470	5470	0
493	20241223	120200	21334260	5470	5470	5470	5470	0
494	20241223	120100	21334260	5470	5470	5470	5470	0
495	20241223	120000	21334260	5470	5430	5470	5430	18
496	20241223	115900	21236210	5440	5440	5440	5440	0
497	20241223	115800	21236210	5440	5440	5440	5440	0
498	20241223	115700	21236210	5440	5440	5440	5440	0
499	20241223	115600	21236210	5440	5440	5440	5440	0
500	20241223	115500	21236210	5440	5440	5440	5440	0
501	20241223	115400	21236210	5440	5440	5440	5440	0
502	20241223	115300	21236210	5440	5440	5440	5440	1
503	20241223	115200	21230770	5410	5410	5410	5410	0
504	20241223	115100	21230770	5410	5410	5410	5410	0
505	20241223	115000	21230770	5410	5410	5410	5410	0
506	20241223	114900	21230770	5410	5410	5410	5410	0
507	20241223	114800	21230770	5410	5410	5410	5410	18
508	20241223	114700	21133390	5480	5480	5480	5480	0
509	20241223	114600	21133390	5480	5480	5480	5480	0
510	20241223	114500	21133390	5480	5480	5480	5480	0
511	20241223	114400	21133390	5480	5480	5480	5480	0
512	20241223	114300	21133390	5480	5480	5480	5480	0
513	20241223	114200	21133390	5480	5480	5480	5480	0
514	20241223	114100	21133390	5480	5480	5480	5480	0
515	20241223	114000	21133390	5480	5480	5480	5480	0
516	20241223	113900	21133390	5480	5480	5480	5480	0
517	20241223	113800	21133390	5480	5480	5480	5480	0
518	20241223	113700	21133390	5480	5480	5480	5480	0
519	20241223	113600	21133390	5480	5480	5480	5480	0
520	20241223	113500	21133390	5480	5480	5480	5480	0
521	20241223	113400	21133390	5480	5480	5480	5480	0
522	20241223	113300	21133390	5480	5480	5480	5480	1
523	20241223	113200	21127910	5410	5410	5410	5410	0
524	20241223	113100	21127910	5410	5480	5480	5410	201
525	20241223	113000	20038490	5430	5440	5440	5430	100
526	20241223	112900	19495410	5490	5490	5490	5490	0
527	20241223	112800	19495410	5490	5490	5490	5490	1
528	20241223	112700	19489920	5430	5420	5430	5420	2811
529	20241223	112600	4230300	5410	5410	5410	5410	0
530	20241223	112500	4230300	5410	5410	5410	5410	0
531	20241223	112400	4230300	5410	5410	5410	5410	0
532	20241223	112300	4230300	5410	5410	5410	5410	9
533	20241223	112200	4181610	5420	5420	5420	5420	10
534	20241223	112100	4127410	5420	5420	5420	5420	0
535	20241223	112000	4127410	5420	5420	5420	5420	0
536	20241223	111900	4127410	5420	5420	5420	5420	20
537	20241223	111800	4019010	5420	5420	5420	5420	0
538	20241223	111700	4019010	5420	5420	5420	5420	0
539	20241223	111600	4019010	5420	5420	5420	5420	0
540	20241223	111500	4019010	5420	5420	5420	5420	0
541	20241223	111400	4019010	5420	5420	5420	5420	0
542	20241223	111300	4019010	5420	5420	5420	5420	0
543	20241223	111200	4019010	5420	5420	5420	5420	0
544	20241223	111100	4019010	5420	5420	5420	5420	0
545	20241223	111000	4019010	5420	5420	5420	5420	0
546	20241223	110900	4019010	5420	5420	5420	5420	0
547	20241223	110800	4019010	5420	5420	5420	5420	0
548	20241223	110700	4019010	5420	5420	5420	5420	10
549	20241223	110600	3964810	5420	5420	5420	5420	1
550	20241223	110500	3959390	5410	5410	5410	5410	0
551	20241223	110400	3959390	5410	5410	5410	5410	0
552	20241223	110300	3959390	5410	5410	5410	5410	1
553	20241223	110200	3953980	5410	5410	5410	5410	100
554	20241223	110100	3412980	5410	5410	5410	5410	0
555	20241223	110000	3412980	5410	5410	5410	5410	0
556	20241223	105900	3412980	5410	5410	5410	5410	0
557	20241223	105800	3412980	5410	5410	5410	5410	0
558	20241223	105700	3412980	5410	5410	5410	5410	0
559	20241223	105600	3412980	5410	5420	5420	5410	31
560	20241223	105500	3244970	5430	5430	5430	5430	0
561	20241223	105400	3244970	5430	5430	5430	5430	20
562	20241223	105300	3136370	5430	5430	5430	5430	0
563	20241223	105200	3136370	5430	5430	5430	5430	0
564	20241223	105100	3136370	5430	5430	5430	5430	0
565	20241223	105000	3136370	5430	5430	5430	5430	0
566	20241223	104900	3136370	5430	5430	5430	5430	0
567	20241223	104800	3136370	5430	5430	5430	5430	80
568	20241223	104700	2701970	5420	5420	5420	5420	3
569	20241223	104600	2685710	5430	5430	5430	5430	0
570	20241223	104500	2685710	5430	5430	5430	5430	0
571	20241223	104400	2685710	5430	5430	5430	5430	0
572	20241223	104300	2685710	5430	5430	5430	5430	50
573	20241223	104200	2414210	5430	5430	5430	5430	50
574	20241223	104100	2142710	5430	5430	5430	5430	0
575	20241223	104000	2142710	5430	5430	5430	5430	0
576	20241223	103900	2142710	5430	5430	5430	5430	0
577	20241223	103800	2142710	5430	5430	5430	5430	0
578	20241223	103700	2142710	5430	5430	5430	5430	0
579	20241223	103600	2142710	5430	5430	5430	5430	0
580	20241223	103500	2142710	5430	5430	5430	5430	20
581	20241223	103400	2034110	5430	5430	5430	5430	0
582	20241223	103300	2034110	5430	5430	5430	5430	20
583	20241223	103200	1925510	5430	5430	5430	5430	0
584	20241223	103100	1925510	5430	5430	5430	5430	20
585	20241223	103000	1816910	5430	5430	5430	5430	0
586	20241223	102900	1816910	5430	5430	5430	5430	0
587	20241223	102800	1816910	5430	5430	5430	5430	20
588	20241223	102700	1708310	5430	5430	5430	5430	30
589	20241223	102600	1545410	5430	5430	5430	5420	53
590	20241223	102500	1257660	5440	5440	5440	5440	0
591	20241223	102400	1257660	5440	5440	5440	5440	0
592	20241223	102300	1257660	5440	5440	5440	5440	0
593	20241223	102200	1257660	5440	5440	5440	5440	0
594	20241223	102100	1257660	5440	5480	5480	5430	47
595	20241223	102000	1001920	5490	5490	5490	5490	0
596	20241223	101900	1001920	5490	5490	5490	5490	2
597	20241223	101800	990940	5500	5500	5500	5500	0
598	20241223	101700	990940	5500	5500	5500	5500	0
599	20241223	101600	990940	5500	5500	5500	5500	0
600	20241223	101500	990940	5500	5500	5500	5500	1
601	20241223	101400	985440	5500	5500	5500	5500	0
602	20241223	101300	985440	5500	5490	5500	5490	3
603	20241223	101200	968960	5490	5490	5490	5490	0
604	20241223	101100	968960	5490	5490	5490	5490	0
605	20241223	101000	968960	5490	5490	5490	5490	0
606	20241223	100900	968960	5490	5490	5490	5490	2
607	20241223	100800	957980	5500	5500	5500	5500	0
608	20241223	100700	957980	5500	5480	5500	5480	8
609	20241223	100600	914030	5500	5500	5500	5500	0
610	20241223	100500	914030	5500	5500	5500	5500	0
611	20241223	100400	914030	5500	5500	5500	5500	0
612	20241223	100300	914030	5500	5500	5500	5500	0
613	20241223	100200	914030	5500	5500	5500	5500	0
614	20241223	100100	914030	5500	5500	5500	5500	0
615	20241223	100000	914030	5500	5500	5500	5500	0
616	20241223	095900	914030	5500	5500	5500	5500	0
617	20241223	095800	914030	5500	5500	5500	5500	0
618	20241223	095700	914030	5500	5500	5500	5500	0
619	20241223	095600	914030	5500	5500	5500	5500	0
620	20241223	095500	914030	5500	5500	5500	5500	0
621	20241223	095400	914030	5500	5500	5500	5500	0
622	20241223	095300	914030	5500	5500	5500	5500	0
623	20241223	095200	914030	5500	5500	5500	5500	10
624	20241223	095100	859030	5500	5500	5500	5500	0
625	20241223	095000	859030	5500	5500	5500	5500	0
626	20241223	094900	859030	5500	5500	5500	5500	0
627	20241223	094800	859030	5500	5500	5500	5500	8
628	20241223	094700	815030	5500	5500	5500	5500	6
629	20241223	094600	782030	5500	5500	5500	5500	1
630	20241223	094500	776530	5510	5510	5510	5510	0
631	20241223	094400	776530	5510	5510	5510	5510	0
632	20241223	094300	776530	5510	5510	5510	5510	0
633	20241223	094200	776530	5510	5510	5510	5510	1
634	20241223	094100	771020	5520	5520	5520	5520	0
635	20241223	094000	771020	5520	5520	5520	5520	0
636	20241223	093900	771020	5520	5520	5520	5520	0
637	20241223	093800	771020	5520	5520	5520	5520	0
638	20241223	093700	771020	5520	5520	5520	5520	0
639	20241223	093600	771020	5520	5520	5520	5520	0
640	20241223	093500	771020	5520	5520	5520	5520	0
641	20241223	093400	771020	5520	5460	5530	5460	21
642	20241223	093300	655980	5460	5420	5460	5420	7
643	20241223	093200	618000	5460	5460	5460	5460	0
644	20241223	093100	618000	5460	5460	5460	5460	0
645	20241223	093000	618000	5460	5460	5460	5460	1
646	20241223	092900	612540	5460	5460	5460	5460	0
647	20241223	092800	612540	5460	5460	5460	5460	0
648	20241223	092700	612540	5460	5460	5460	5460	0
649	20241223	092600	612540	5460	5460	5460	5460	0
650	20241223	092500	612540	5460	5460	5460	5460	0
651	20241223	092400	612540	5460	5460	5460	5460	0
652	20241223	092300	612540	5460	5460	5460	5460	0
653	20241223	092200	612540	5460	5460	5460	5460	0
654	20241223	092100	612540	5460	5460	5460	5460	0
655	20241223	092000	612540	5460	5420	5460	5420	11
656	20241223	091900	552880	5460	5460	5460	5460	0
657	20241223	091800	552880	5460	5460	5460	5460	0
658	20241223	091700	552880	5460	5460	5460	5460	0
659	20241223	091600	552880	5460	5460	5460	5460	0
660	20241223	091500	552880	5460	5460	5460	5460	0
661	20241223	091400	552880	5460	5460	5460	5460	0
662	20241223	091300	552880	5460	5460	5460	5460	0
663	20241223	091200	552880	5460	5460	5460	5460	0
664	20241223	091100	552880	5460	5460	5460	5460	0
665	20241223	091000	552880	5460	5460	5460	5460	0
666	20241223	090900	552880	5460	5460	5460	5460	0
667	20241223	090800	552880	5460	5460	5460	5460	0
668	20241223	090700	552880	5460	5460	5460	5460	0
669	20241223	090600	552880	5460	5460	5460	5460	1
670	20241223	090500	547420	5420	5420	5420	5420	0
671	20241223	090400	547420	5420	5420	5420	5420	0
672	20241223	090300	547420	5420	5420	5420	5420	0
673	20241223	090200	547420	5420	5420	5420	5420	0
674	20241223	090100	547420	5420	5420	5420	5420	0
675	20241223	090000	547420	5420	5420	5420	5420	101