KissMeData/041910/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192600	96016800	5380	5380	5380	5380	1372
3	20241223	192500	96016800	5380	5380	5380	5380	0
4	20241223	192400	96016800	5380	5380	5380	5380	0
5	20241223	192300	96016800	5380	5380	5380	5380	0
6	20241223	192200	96016800	5380	5380	5380	5380	0
7	20241223	192100	96016800	5380	5380	5380	5380	0
8	20241223	192000	96016800	5380	5380	5380	5380	0
9	20241223	191900	96016800	5380	5380	5380	5380	0
10	20241223	191800	96016800	5380	5380	5380	5380	0
11	20241223	191700	96016800	5380	5380	5380	5380	0
12	20241223	191600	96016800	5380	5380	5380	5380	0
13	20241223	191500	96016800	5380	5380	5380	5380	0
14	20241223	191400	96016800	5380	5380	5380	5380	0
15	20241223	191300	96016800	5380	5380	5380	5380	0
16	20241223	191200	96016800	5380	5380	5380	5380	0
17	20241223	191100	96016800	5380	5380	5380	5380	0
18	20241223	191000	96016800	5380	5380	5380	5380	0
19	20241223	190900	96016800	5380	5380	5380	5380	0
20	20241223	190800	96016800	5380	5380	5380	5380	0
21	20241223	190700	96016800	5380	5380	5380	5380	0
22	20241223	190600	96016800	5380	5380	5380	5380	0
23	20241223	190500	96016800	5380	5380	5380	5380	0
24	20241223	190400	96016800	5380	5380	5380	5380	0
25	20241223	190300	96016800	5380	5380	5380	5380	0
26	20241223	190200	96016800	5380	5380	5380	5380	0
27	20241223	190100	96016800	5380	5380	5380	5380	0
28	20241223	190000	96016800	5380	5380	5380	5380	0
29	20241223	185900	96016800	5380	5380	5380	5380	0
30	20241223	185800	96016800	5380	5380	5380	5380	0
31	20241223	185700	96016800	5380	5380	5380	5380	0
32	20241223	185600	96016800	5380	5380	5380	5380	1372
33	20241223	185500	96016800	5380	5380	5380	5380	0
34	20241223	185400	96016800	5380	5380	5380	5380	0
35	20241223	185300	96016800	5380	5380	5380	5380	0
36	20241223	185200	96016800	5380	5380	5380	5380	0
37	20241223	185100	96016800	5380	5380	5380	5380	0
38	20241223	185000	96016800	5380	5380	5380	5380	0
39	20241223	184900	96016800	5380	5380	5380	5380	0
40	20241223	184800	96016800	5380	5380	5380	5380	0
41	20241223	184700	96016800	5380	5380	5380	5380	0
42	20241223	184600	96016800	5380	5380	5380	5380	0
43	20241223	184500	96016800	5380	5380	5380	5380	0
44	20241223	184400	96016800	5380	5380	5380	5380	0
45	20241223	184300	96016800	5380	5380	5380	5380	0
46	20241223	184200	96016800	5380	5380	5380	5380	0
47	20241223	184100	96016800	5380	5380	5380	5380	0
48	20241223	184000	96016800	5380	5380	5380	5380	0
49	20241223	183900	96016800	5380	5380	5380	5380	0
50	20241223	183800	96016800	5380	5380	5380	5380	0
51	20241223	183700	96016800	5380	5380	5380	5380	0
52	20241223	183600	96016800	5380	5380	5380	5380	0
53	20241223	183500	96016800	5380	5380	5380	5380	0
54	20241223	183400	96016800	5380	5380	5380	5380	0
55	20241223	183300	96016800	5380	5380	5380	5380	0
56	20241223	183200	96016800	5380	5380	5380	5380	0
57	20241223	183100	96016800	5380	5380	5380	5380	0
58	20241223	183000	96016800	5380	5380	5380	5380	0
59	20241223	182900	96016800	5380	5380	5380	5380	0
60	20241223	182800	96016800	5380	5380	5380	5380	0
61	20241223	182700	96016800	5380	5380	5380	5380	0
62	20241223	182600	96016800	5380	5380	5380	5380	1372
63	20241223	182500	96016800	5380	5380	5380	5380	0
64	20241223	182400	96016800	5380	5380	5380	5380	0
65	20241223	182300	96016800	5380	5380	5380	5380	0
66	20241223	182200	96016800	5380	5380	5380	5380	0
67	20241223	182100	96016800	5380	5380	5380	5380	0
68	20241223	182000	96016800	5380	5380	5380	5380	0
69	20241223	181900	96016800	5380	5380	5380	5380	0
70	20241223	181800	96016800	5380	5380	5380	5380	0
71	20241223	181700	96016800	5380	5380	5380	5380	0
72	20241223	181600	96016800	5380	5380	5380	5380	0
73	20241223	181500	96016800	5380	5380	5380	5380	0
74	20241223	181400	96016800	5380	5380	5380	5380	0
75	20241223	181300	96016800	5380	5380	5380	5380	0
76	20241223	181200	96016800	5380	5380	5380	5380	0
77	20241223	181100	96016800	5380	5380	5380	5380	0
78	20241223	181000	96016800	5380	5380	5380	5380	0
79	20241223	180900	96016800	5380	5380	5380	5380	0
80	20241223	180800	96016800	5380	5380	5380	5380	0
81	20241223	180700	96016800	5380	5380	5380	5380	0
82	20241223	180600	96016800	5380	5380	5380	5380	0
83	20241223	180500	96016800	5380	5380	5380	5380	0
84	20241223	180400	96016800	5380	5380	5380	5380	0
85	20241223	180300	96016800	5380	5380	5380	5380	0
86	20241223	180200	96016800	5380	5380	5380	5380	0
87	20241223	180100	96016800	5380	5380	5380	5380	0
88	20241223	180000	96016800	5380	5380	5380	5380	0
89	20241223	175900	96016800	5380	5380	5380	5380	0
90	20241223	175800	96016800	5380	5380	5380	5380	0
91	20241223	175700	96016800	5380	5380	5380	5380	0
92	20241223	175600	96016800	5380	5380	5380	5380	1372
93	20241223	175500	96016800	5380	5380	5380	5380	0
94	20241223	175400	96016800	5380	5380	5380	5380	0
95	20241223	175300	96016800	5380	5380	5380	5380	0
96	20241223	175200	96016800	5380	5380	5380	5380	0
97	20241223	175100	96016800	5380	5380	5380	5380	0
98	20241223	175000	96016800	5380	5380	5380	5380	0
99	20241223	174900	96016800	5380	5380	5380	5380	0
100	20241223	174800	96016800	5380	5380	5380	5380	0
101	20241223	174700	96016800	5380	5380	5380	5380	0
102	20241223	174600	96016800	5380	5380	5380	5380	0
103	20241223	174500	96016800	5380	5380	5380	5380	0
104	20241223	174400	96016800	5380	5380	5380	5380	0
105	20241223	174300	96016800	5380	5380	5380	5380	0
106	20241223	174200	96016800	5380	5380	5380	5380	0
107	20241223	174100	96016800	5380	5380	5380	5380	0
108	20241223	174000	96016800	5380	5380	5380	5380	0
109	20241223	173900	96016800	5380	5380	5380	5380	0
110	20241223	173800	96016800	5380	5380	5380	5380	0
111	20241223	173700	96016800	5380	5380	5380	5380	0
112	20241223	173600	96016800	5380	5380	5380	5380	0
113	20241223	173500	96016800	5380	5380	5380	5380	0
114	20241223	173400	96016800	5380	5380	5380	5380	0
115	20241223	173300	96016800	5380	5380	5380	5380	0
116	20241223	173200	96016800	5380	5380	5380	5380	0
117	20241223	173100	96016800	5380	5380	5380	5380	0
118	20241223	173000	96016800	5380	5380	5380	5380	0
119	20241223	172900	96016800	5380	5380	5380	5380	0
120	20241223	172800	96016800	5380	5380	5380	5380	0
121	20241223	172700	96016800	5380	5380	5380	5380	0
122	20241223	172600	96016800	5380	5380	5380	5380	1372
123	20241223	172500	96016800	5380	5380	5380	5380	0
124	20241223	172400	96016800	5380	5380	5380	5380	0
125	20241223	172300	96016800	5380	5380	5380	5380	0
126	20241223	172200	96016800	5380	5380	5380	5380	0
127	20241223	172100	96016800	5380	5380	5380	5380	0
128	20241223	172000	96016800	5380	5380	5380	5380	0
129	20241223	171900	96016800	5380	5380	5380	5380	0
130	20241223	171800	96016800	5380	5380	5380	5380	0
131	20241223	171700	96016800	5380	5380	5380	5380	0
132	20241223	171600	96016800	5380	5380	5380	5380	0
133	20241223	171500	96016800	5380	5380	5380	5380	0
134	20241223	171400	96016800	5380	5380	5380	5380	0
135	20241223	171300	96016800	5380	5380	5380	5380	0
136	20241223	171200	96016800	5380	5380	5380	5380	0
137	20241223	171100	96016800	5380	5380	5380	5380	0
138	20241223	171000	96016800	5380	5380	5380	5380	0
139	20241223	170900	96016800	5380	5380	5380	5380	0
140	20241223	170800	96016800	5380	5380	5380	5380	0
141	20241223	170700	96016800	5380	5380	5380	5380	0
142	20241223	170600	96016800	5380	5380	5380	5380	0
143	20241223	170500	96016800	5380	5380	5380	5380	0
144	20241223	170400	96016800	5380	5380	5380	5380	0
145	20241223	170300	96016800	5380	5380	5380	5380	0
146	20241223	170200	96016800	5380	5380	5380	5380	0
147	20241223	170100	96016800	5380	5380	5380	5380	0
148	20241223	170000	96016800	5380	5380	5380	5380	0
149	20241223	165900	96016800	5380	5380	5380	5380	0
150	20241223	165800	96016800	5380	5380	5380	5380	0
151	20241223	165700	96016800	5380	5380	5380	5380	0
152	20241223	165600	96016800	5380	5380	5380	5380	1372
153	20241223	165500	96016800	5380	5380	5380	5380	0
154	20241223	165400	96016800	5380	5380	5380	5380	0
155	20241223	165300	96016800	5380	5380	5380	5380	0
156	20241223	165200	96016800	5380	5380	5380	5380	0
157	20241223	165100	96016800	5380	5380	5380	5380	0
158	20241223	165000	96016800	5380	5380	5380	5380	0
159	20241223	164900	96016800	5380	5380	5380	5380	0
160	20241223	164800	96016800	5380	5380	5380	5380	0
161	20241223	164700	96016800	5380	5380	5380	5380	0
162	20241223	164600	96016800	5380	5380	5380	5380	0
163	20241223	164500	96016800	5380	5380	5380	5380	0
164	20241223	164400	96016800	5380	5380	5380	5380	0
165	20241223	164300	96016800	5380	5380	5380	5380	0
166	20241223	164200	96016800	5380	5380	5380	5380	0
167	20241223	164100	96016800	5380	5380	5380	5380	0
168	20241223	164000	96016800	5380	5380	5380	5380	0
169	20241223	163900	96016800	5380	5380	5380	5380	0
170	20241223	163800	96016800	5380	5380	5380	5380	0
171	20241223	163700	96016800	5380	5380	5380	5380	0
172	20241223	163600	96016800	5380	5380	5380	5380	0
173	20241223	163500	96016800	5380	5380	5380	5380	0
174	20241223	163400	96016800	5380	5380	5380	5380	0
175	20241223	163300	96016800	5380	5380	5380	5380	0
176	20241223	163200	96016800	5380	5380	5380	5380	0
177	20241223	163100	96016800	5380	5380	5380	5380	0
178	20241223	163000	96016800	5380	5380	5380	5380	0
179	20241223	162900	96016800	5380	5380	5380	5380	0
180	20241223	162800	96016800	5380	5380	5380	5380	0
181	20241223	162700	96016800	5380	5380	5380	5380	0
182	20241223	162600	96016800	5380	5380	5380	5380	1372
183	20241223	162500	96016800	5380	5380	5380	5380	0
184	20241223	162400	96016800	5380	5380	5380	5380	0
185	20241223	162300	96016800	5380	5380	5380	5380	0
186	20241223	162200	96016800	5380	5380	5380	5380	0
187	20241223	162100	96016800	5380	5380	5380	5380	0
188	20241223	162000	96016800	5380	5380	5380	5380	0
189	20241223	161900	96016800	5380	5380	5380	5380	0
190	20241223	161800	96016800	5380	5380	5380	5380	0
191	20241223	161700	96016800	5380	5380	5380	5380	0
192	20241223	161600	96016800	5380	5380	5380	5380	0
193	20241223	161500	96016800	5380	5380	5380	5380	0
194	20241223	161400	96016800	5380	5380	5380	5380	0
195	20241223	161300	96016800	5380	5380	5380	5380	0
196	20241223	161200	96016800	5380	5380	5380	5380	0
197	20241223	161100	96016800	5380	5380	5380	5380	0
198	20241223	161000	96016800	5380	5380	5380	5380	0
199	20241223	160900	96016800	5380	5380	5380	5380	0
200	20241223	160800	96016800	5380	5380	5380	5380	0
201	20241223	160700	96016800	5380	5380	5380	5380	0
202	20241223	160600	96016800	5380	5380	5380	5380	0
203	20241223	160500	96016800	5380	5380	5380	5380	0
204	20241223	160400	96016800	5380	5380	5380	5380	0
205	20241223	160300	96016800	5380	5380	5380	5380	0
206	20241223	160200	96016800	5380	5380	5380	5380	0
207	20241223	160100	96016800	5380	5380	5380	5380	0
208	20241223	160000	96016800	5380	5380	5380	5380	0
209	20241223	155900	96016800	5380	5380	5380	5380	0
210	20241223	155800	96016800	5380	5380	5380	5380	0
211	20241223	155700	96016800	5380	5380	5380	5380	0
212	20241223	155600	96016800	5380	5380	5380	5380	1372
213	20241223	155500	96016800	5380	5380	5380	5380	0
214	20241223	155400	96016800	5380	5380	5380	5380	0
215	20241223	155300	96016800	5380	5380	5380	5380	0
216	20241223	155200	96016800	5380	5380	5380	5380	0
217	20241223	155100	96016800	5380	5380	5380	5380	0
218	20241223	155000	96016800	5380	5380	5380	5380	0
219	20241223	154900	96016800	5380	5380	5380	5380	0
220	20241223	154800	96016800	5380	5380	5380	5380	0
221	20241223	154700	96016800	5380	5380	5380	5380	0
222	20241223	154600	96016800	5380	5380	5380	5380	0
223	20241223	154500	96016800	5380	5380	5380	5380	0
224	20241223	154400	96016800	5380	5380	5380	5380	0
225	20241223	154300	96016800	5380	5380	5380	5380	0
226	20241223	154200	96016800	5380	5380	5380	5380	0
227	20241223	154100	96016800	5380	5380	5380	5380	0
228	20241223	154000	96016800	5380	5380	5380	5380	0
229	20241223	153900	96016800	5380	5380	5380	5380	0
230	20241223	153800	96016800	5380	5380	5380	5380	0
231	20241223	153700	96016800	5380	5380	5380	5380	0
232	20241223	153600	96016800	5380	5380	5380	5380	0
233	20241223	153500	96016800	5380	5380	5380	5380	0
234	20241223	153400	96016800	5380	5380	5380	5380	0
235	20241223	153300	96016800	5380	5380	5380	5380	0
236	20241223	153200	96016800	5380	5380	5380	5380	0
237	20241223	153100	96016800	5380	5380	5380	5380	0
238	20241223	153000	96016800	5380	5380	5380	5380	1372
239	20241223	152900	88635440	5430	5430	5430	5430	0
240	20241223	152800	88635440	5430	5430	5430	5430	0
241	20241223	152700	88635440	5430	5430	5430	5430	0
242	20241223	152600	88635440	5430	5430	5430	5430	0
243	20241223	152500	88635440	5430	5430	5430	5430	0
244	20241223	152400	88635440	5430	5430	5430	5430	0
245	20241223	152300	88635440	5430	5430	5430	5430	0
246	20241223	152200	88635440	5430	5430	5430	5430	0
247	20241223	152100	88635440	5430	5430	5430	5430	0
248	20241223	152000	88635440	5430	5430	5430	5430	0
249	20241223	151900	88635440	5430	5430	5430	5430	22
250	20241223	151800	88515980	5430	5430	5430	5430	13
251	20241223	151700	88445390	5420	5430	5430	5420	98
252	20241223	151600	87913330	5440	5440	5440	5440	3
253	20241223	151500	87897010	5430	5430	5430	5430	21
254	20241223	151400	87782980	5440	5440	5440	5440	0
255	20241223	151300	87782980	5440	5440	5440	5440	0
256	20241223	151200	87782980	5440	5440	5440	5440	6
257	20241223	151100	87750340	5440	5440	5440	5440	0
258	20241223	151000	87750340	5440	5440	5440	5440	0
259	20241223	150900	87750340	5440	5440	5440	5440	0
260	20241223	150800	87750340	5440	5440	5440	5440	0
261	20241223	150700	87750340	5440	5440	5440	5440	0
262	20241223	150600	87750340	5440	5440	5440	5440	50
263	20241223	150500	87478340	5440	5440	5440	5440	0
264	20241223	150400	87478340	5440	5440	5440	5440	0
265	20241223	150300	87478340	5440	5440	5440	5440	52
266	20241223	150200	87195460	5450	5450	5450	5450	0
267	20241223	150100	87195460	5450	5450	5450	5450	13
268	20241223	150000	87124610	5450	5450	5450	5450	1
269	20241223	145900	87119160	5450	5450	5450	5450	0
270	20241223	145800	87119160	5450	5450	5450	5450	0
271	20241223	145700	87119160	5450	5450	5450	5450	0
272	20241223	145600	87119160	5450	5450	5450	5450	0
273	20241223	145500	87119160	5450	5450	5450	5450	0
274	20241223	145400	87119160	5450	5450	5450	5450	0
275	20241223	145300	87119160	5450	5450	5450	5450	0
276	20241223	145200	87119160	5450	5450	5450	5450	0
277	20241223	145100	87119160	5450	5450	5450	5450	0
278	20241223	145000	87119160	5450	5450	5450	5450	0
279	20241223	144900	87119160	5450	5450	5450	5450	0
280	20241223	144800	87119160	5450	5450	5450	5450	0
281	20241223	144700	87119160	5450	5450	5450	5450	0
282	20241223	144600	87119160	5450	5450	5450	5450	0
283	20241223	144500	87119160	5450	5450	5450	5450	0
284	20241223	144400	87119160	5450	5450	5450	5450	0
285	20241223	144300	87119160	5450	5450	5450	5450	0
286	20241223	144200	87119160	5450	5450	5450	5450	0
287	20241223	144100	87119160	5450	5450	5450	5450	0
288	20241223	144000	87119160	5450	5450	5450	5450	0
289	20241223	143900	87119160	5450	5450	5450	5450	0
290	20241223	143800	87119160	5450	5450	5450	5450	0
291	20241223	143700	87119160	5450	5450	5450	5450	0
292	20241223	143600	87119160	5450	5450	5450	5450	0
293	20241223	143500	87119160	5450	5450	5450	5450	0
294	20241223	143400	87119160	5450	5450	5450	5450	0
295	20241223	143300	87119160	5450	5450	5450	5450	0
296	20241223	143200	87119160	5450	5450	5450	5450	0
297	20241223	143100	87119160	5450	5450	5450	5450	0
298	20241223	143000	87119160	5450	5440	5450	5440	412
299	20241223	142900	84875320	5440	5440	5440	5440	0
300	20241223	142800	84875320	5440	5440	5440	5440	344
301	20241223	142700	83003960	5460	5460	5460	5460	0
302	20241223	142600	83003960	5460	5460	5460	5460	0
303	20241223	142500	83003960	5460	5460	5460	5460	0
304	20241223	142400	83003960	5460	5460	5460	5460	0
305	20241223	142300	83003960	5460	5460	5460	5460	0
306	20241223	142200	83003960	5460	5460	5460	5460	1
307	20241223	142100	82998500	5460	5450	5460	5450	330
308	20241223	142000	81199990	5450	5450	5450	5450	0
309	20241223	141900	81199990	5450	5450	5450	5450	0
310	20241223	141800	81199990	5450	5450	5450	5450	102
311	20241223	141700	80644090	5460	5460	5460	5460	0
312	20241223	141600	80644090	5460	5460	5460	5460	0
313	20241223	141500	80644090	5460	5450	5460	5450	202
314	20241223	141400	79543170	5450	5450	5450	5450	0
315	20241223	141300	79543170	5450	5450	5450	5450	342
316	20241223	141200	77679270	5450	5450	5450	5450	0
317	20241223	141100	77679270	5450	5450	5450	5450	0
318	20241223	141000	77679270	5450	5450	5450	5450	0
319	20241223	140900	77679270	5450	5450	5450	5450	0
320	20241223	140800	77679270	5450	5450	5450	5450	0
321	20241223	140700	77679270	5450	5450	5450	5450	0
322	20241223	140600	77679270	5450	5450	5450	5450	0
323	20241223	140500	77679270	5450	5450	5450	5450	324
324	20241223	140400	75913470	5440	5450	5450	5440	75
325	20241223	140300	75505430	5430	5430	5430	5430	0
326	20241223	140200	75505430	5430	5430	5430	5430	0
327	20241223	140100	75505430	5430	5430	5430	5430	1
328	20241223	140000	75500000	5420	5420	5420	5420	0
329	20241223	135900	75500000	5420	5420	5420	5420	0
330	20241223	135800	75500000	5420	5420	5420	5420	0
331	20241223	135700	75500000	5420	5420	5420	5420	0
332	20241223	135600	75500000	5420	5420	5420	5420	0
333	20241223	135500	75500000	5420	5420	5420	5420	0
334	20241223	135400	75500000	5420	5420	5420	5420	0
335	20241223	135300	75500000	5420	5420	5420	5420	0
336	20241223	135200	75500000	5420	5460	5460	5420	101
337	20241223	135100	74951910	5460	5460	5460	5460	0
338	20241223	135000	74951910	5460	5460	5460	5460	0
339	20241223	134900	74951910	5460	5460	5460	5460	0
340	20241223	134800	74951910	5460	5460	5460	5460	0
341	20241223	134700	74951910	5460	5460	5460	5460	0
342	20241223	134600	74951910	5460	5460	5460	5460	0
343	20241223	134500	74951910	5460	5460	5460	5460	0
344	20241223	134400	74951910	5460	5460	5460	5460	0
345	20241223	134300	74951910	5460	5460	5460	5460	24
346	20241223	134200	74820870	5450	5450	5450	5450	2
347	20241223	134100	74809970	5450	5450	5450	5450	860
348	20241223	134000	70122970	5450	5450	5450	5450	0
349	20241223	133900	70122970	5450	5450	5450	5450	0
350	20241223	133800	70122970	5450	5450	5450	5450	0
351	20241223	133700	70122970	5450	5450	5450	5450	2
352	20241223	133600	70112070	5440	5440	5440	5430	437
353	20241223	133500	67734940	5440	5440	5440	5440	0
354	20241223	133400	67734940	5440	5440	5440	5440	0
355	20241223	133300	67734940	5440	5440	5440	5440	0
356	20241223	133200	67734940	5440	5440	5440	5440	0
357	20241223	133100	67734940	5440	5440	5440	5440	0
358	20241223	133000	67734940	5440	5440	5440	5440	0
359	20241223	132900	67734940	5440	5440	5440	5440	0
360	20241223	132800	67734940	5440	5440	5440	5440	0
361	20241223	132700	67734940	5440	5440	5440	5440	0
362	20241223	132600	67734940	5440	5440	5440	5440	0
363	20241223	132500	67734940	5440	5440	5440	5440	0
364	20241223	132400	67734940	5440	5440	5440	5440	0
365	20241223	132300	67734940	5440	5440	5440	5440	0
366	20241223	132200	67734940	5440	5440	5440	5440	0
367	20241223	132100	67734940	5440	5440	5440	5440	0
368	20241223	132000	67734940	5440	5440	5440	5440	0
369	20241223	131900	67734940	5440	5440	5440	5440	0
370	20241223	131800	67734940	5440	5440	5440	5440	0
371	20241223	131700	67734940	5440	5440	5440	5440	0
372	20241223	131600	67734940	5440	5440	5440	5440	0
373	20241223	131500	67734940	5440	5440	5440	5440	0
374	20241223	131400	67734940	5440	5440	5440	5440	0
375	20241223	131300	67734940	5440	5440	5440	5440	0
376	20241223	131200	67734940	5440	5440	5440	5440	0
377	20241223	131100	67734940	5440	5440	5440	5440	0
378	20241223	131000	67734940	5440	5440	5440	5440	0
379	20241223	130900	67734940	5440	5440	5440	5440	0
380	20241223	130800	67734940	5440	5440	5440	5440	2
381	20241223	130700	67724060	5430	5430	5430	5430	0
382	20241223	130600	67724060	5430	5430	5430	5430	14
383	20241223	130500	67648040	5430	5440	5440	5430	563
384	20241223	130400	64589970	5440	5440	5440	5440	156
385	20241223	130300	63741330	5440	5440	5440	5440	146
386	20241223	130200	62947090	5440	5440	5440	5440	4
387	20241223	130100	62925330	5440	5440	5440	5440	0
388	20241223	130000	62925330	5440	5440	5440	5440	80
389	20241223	125900	62490130	5440	5440	5440	5440	0
390	20241223	125800	62490130	5440	5440	5440	5440	1
391	20241223	125700	62484690	5440	5440	5440	5440	0
392	20241223	125600	62484690	5440	5440	5440	5440	0
393	20241223	125500	62484690	5440	5440	5440	5440	0
394	20241223	125400	62484690	5440	5440	5440	5440	0
395	20241223	125300	62484690	5440	5440	5440	5440	0
396	20241223	125200	62484690	5440	5440	5440	5440	0
397	20241223	125100	62484690	5440	5440	5440	5440	0
398	20241223	125000	62484690	5440	5440	5440	5440	0
399	20241223	124900	62484690	5440	5440	5440	5440	0
400	20241223	124800	62484690	5440	5440	5440	5440	0
401	20241223	124700	62484690	5440	5440	5440	5440	0
402	20241223	124600	62484690	5440	5440	5440	5440	0
403	20241223	124500	62484690	5440	5440	5440	5440	0
404	20241223	124400	62484690	5440	5430	5440	5430	502
405	20241223	124300	59758810	5440	5440	5440	5440	24
406	20241223	124200	59628250	5440	5440	5440	5440	4
407	20241223	124100	59606490	5440	5440	5440	5440	0
408	20241223	124000	59606490	5440	5440	5440	5440	0
409	20241223	123900	59606490	5440	5440	5440	5440	0
410	20241223	123800	59606490	5440	5440	5440	5440	0
411	20241223	123700	59606490	5440	5440	5440	5440	0
412	20241223	123600	59606490	5440	5440	5440	5440	0
413	20241223	123500	59606490	5440	5440	5440	5440	0
414	20241223	123400	59606490	5440	5440	5440	5440	0
415	20241223	123300	59606490	5440	5440	5440	5440	68
416	20241223	123200	59236570	5450	5450	5450	5450	0
417	20241223	123100	59236570	5450	5450	5450	5450	2
418	20241223	123000	59225670	5440	5440	5440	5440	0
419	20241223	122900	59225670	5440	5440	5440	5440	283
420	20241223	122800	57686150	5450	5450	5450	5450	0
421	20241223	122700	57686150	5450	5450	5450	5450	0
422	20241223	122600	57686150	5450	5450	5450	5450	0
423	20241223	122500	57686150	5450	5450	5450	5450	0
424	20241223	122400	57686150	5450	5450	5450	5450	0
425	20241223	122300	57686150	5450	5450	5450	5450	0
426	20241223	122200	57686150	5450	5450	5450	5450	0
427	20241223	122100	57686150	5450	5450	5450	5450	0
428	20241223	122000	57686150	5450	5450	5450	5450	0
429	20241223	121900	57686150	5450	5450	5450	5450	5
430	20241223	121800	57658900	5450	5450	5450	5450	0
431	20241223	121700	57658900	5450	5450	5450	5450	0
432	20241223	121600	57658900	5450	5450	5450	5450	0
433	20241223	121500	57658900	5450	5450	5450	5450	5
434	20241223	121400	57631650	5450	5450	5450	5450	0
435	20241223	121300	57631650	5450	5450	5450	5450	2
436	20241223	121200	57620750	5440	5440	5440	5440	18
437	20241223	121100	57522830	5450	5450	5450	5450	0
438	20241223	121000	57522830	5450	5450	5450	5450	0
439	20241223	120900	57522830	5450	5450	5450	5450	0
440	20241223	120800	57522830	5450	5450	5450	5450	0
441	20241223	120700	57522830	5450	5440	5450	5440	442
442	20241223	120600	55116760	5430	5430	5430	5430	0
443	20241223	120500	55116760	5430	5430	5430	5430	0
444	20241223	120400	55116760	5430	5430	5430	5430	0
445	20241223	120300	55116760	5430	5430	5430	5430	0
446	20241223	120200	55116760	5430	5430	5430	5430	0
447	20241223	120100	55116760	5430	5430	5430	5430	0
448	20241223	120000	55116760	5430	5430	5430	5430	0
449	20241223	115900	55116760	5430	5430	5430	5430	0
450	20241223	115800	55116760	5430	5430	5430	5430	0
451	20241223	115700	55116760	5430	5430	5430	5430	0
452	20241223	115600	55116760	5430	5430	5430	5430	0
453	20241223	115500	55116760	5430	5430	5430	5430	197
454	20241223	115400	54047050	5430	5430	5430	5430	0
455	20241223	115300	54047050	5430	5430	5430	5430	0
456	20241223	115200	54047050	5430	5430	5430	5430	0
457	20241223	115100	54047050	5430	5430	5430	5430	0
458	20241223	115000	54047050	5430	5430	5430	5430	0
459	20241223	114900	54047050	5430	5430	5430	5430	0
460	20241223	114800	54047050	5430	5430	5430	5430	0
461	20241223	114700	54047050	5430	5430	5430	5430	0
462	20241223	114600	54047050	5430	5430	5430	5430	0
463	20241223	114500	54047050	5430	5430	5430	5430	0
464	20241223	114400	54047050	5430	5430	5430	5430	0
465	20241223	114300	54047050	5430	5430	5430	5430	0
466	20241223	114200	54047050	5430	5430	5430	5430	0
467	20241223	114100	54047050	5430	5430	5430	5430	0
468	20241223	114000	54047050	5430	5430	5430	5430	0
469	20241223	113900	54047050	5430	5430	5430	5430	0
470	20241223	113800	54047050	5430	5430	5430	5430	2
471	20241223	113700	54036190	5420	5420	5420	5420	0
472	20241223	113600	54036190	5420	5420	5420	5420	0
473	20241223	113500	54036190	5420	5420	5420	5420	0
474	20241223	113400	54036190	5420	5420	5420	5420	0
475	20241223	113300	54036190	5420	5420	5420	5420	0
476	20241223	113200	54036190	5420	5420	5420	5420	0
477	20241223	113100	54036190	5420	5420	5420	5420	0
478	20241223	113000	54036190	5420	5420	5420	5420	400
479	20241223	112900	51868190	5430	5430	5430	5430	0
480	20241223	112800	51868190	5430	5430	5430	5430	0
481	20241223	112700	51868190	5430	5430	5430	5430	0
482	20241223	112600	51868190	5430	5430	5430	5430	0
483	20241223	112500	51868190	5430	5430	5430	5430	0
484	20241223	112400	51868190	5430	5430	5430	5430	1
485	20241223	112300	51862760	5440	5440	5440	5440	0
486	20241223	112200	51862760	5440	5440	5440	5440	0
487	20241223	112100	51862760	5440	5440	5440	5440	0
488	20241223	112000	51862760	5440	5440	5440	5440	0
489	20241223	111900	51862760	5440	5440	5440	5440	0
490	20241223	111800	51862760	5440	5440	5440	5440	0
491	20241223	111700	51862760	5440	5440	5440	5440	0
492	20241223	111600	51862760	5440	5420	5440	5420	16
493	20241223	111500	51776000	5420	5430	5430	5420	7
494	20241223	111400	51738040	5440	5440	5440	5440	0
495	20241223	111300	51738040	5440	5440	5440	5440	0
496	20241223	111200	51738040	5440	5440	5440	5440	21
497	20241223	111100	51623800	5450	5450	5450	5450	0
498	20241223	111000	51623800	5450	5450	5450	5450	0
499	20241223	110900	51623800	5450	5450	5450	5450	0
500	20241223	110800	51623800	5450	5450	5450	5450	22
501	20241223	110700	51503900	5440	5440	5440	5440	0
502	20241223	110600	51503900	5440	5440	5440	5440	1
503	20241223	110500	51498460	5450	5450	5450	5450	0
504	20241223	110400	51498460	5450	5450	5450	5450	0
505	20241223	110300	51498460	5450	5450	5450	5450	0
506	20241223	110200	51498460	5450	5450	5450	5450	0
507	20241223	110100	51498460	5450	5450	5450	5450	0
508	20241223	110000	51498460	5450	5450	5450	5450	0
509	20241223	105900	51498460	5450	5450	5450	5450	0
510	20241223	105800	51498460	5450	5450	5450	5450	0
511	20241223	105700	51498460	5450	5450	5450	5450	0
512	20241223	105600	51498460	5450	5450	5450	5450	0
513	20241223	105500	51498460	5450	5450	5450	5450	7
514	20241223	105400	51460310	5460	5460	5460	5460	0
515	20241223	105300	51460310	5460	5460	5460	5460	0
516	20241223	105200	51460310	5460	5460	5460	5460	0
517	20241223	105100	51460310	5460	5450	5460	5450	339
518	20241223	105000	49611680	5450	5450	5450	5450	1
519	20241223	104900	49606230	5440	5450	5450	5440	2
520	20241223	104800	49595340	5440	5440	5440	5440	0
521	20241223	104700	49595340	5440	5440	5440	5440	0
522	20241223	104600	49595340	5440	5440	5440	5440	0
523	20241223	104500	49595340	5440	5440	5440	5440	61
524	20241223	104400	49263500	5440	5440	5440	5440	0
525	20241223	104300	49263500	5440	5440	5440	5440	319
526	20241223	104200	47528140	5440	5440	5440	5440	0
527	20241223	104100	47528140	5440	5440	5440	5440	0
528	20241223	104000	47528140	5440	5440	5440	5440	2
529	20241223	103900	47517260	5440	5430	5440	5430	3
530	20241223	103800	47500950	5400	5400	5400	5400	0
531	20241223	103700	47500950	5400	5400	5400	5400	117
532	20241223	103600	46869150	5440	5440	5440	5440	0
533	20241223	103500	46869150	5440	5440	5440	5440	0
534	20241223	103400	46869150	5440	5430	5440	5430	29
535	20241223	103300	46711670	5430	5420	5430	5420	71
536	20241223	103200	46326720	5410	5410	5410	5410	0
537	20241223	103100	46326720	5410	5410	5410	5410	0
538	20241223	103000	46326720	5410	5400	5410	5400	394
539	20241223	102900	44196220	5390	5390	5390	5390	0
540	20241223	102800	44196220	5390	5390	5390	5390	42
541	20241223	102700	43969840	5390	5390	5390	5390	124
542	20241223	102600	43301480	5380	5360	5380	5360	901
543	20241223	102500	38464400	5350	5350	5350	5350	0
544	20241223	102400	38464400	5350	5350	5350	5350	31
545	20241223	102300	38298550	5350	5350	5350	5350	0
546	20241223	102200	38298550	5350	5350	5350	5350	0
547	20241223	102100	38298550	5350	5350	5350	5350	4
548	20241223	102000	38277150	5360	5360	5360	5360	4
549	20241223	101900	38255710	5370	5370	5370	5370	0
550	20241223	101800	38255710	5370	5370	5370	5370	0
551	20241223	101700	38255710	5370	5370	5370	5370	0
552	20241223	101600	38255710	5370	5370	5370	5370	0
553	20241223	101500	38255710	5370	5370	5370	5370	0
554	20241223	101400	38255710	5370	5370	5370	5370	0
555	20241223	101300	38255710	5370	5370	5370	5370	0
556	20241223	101200	38255710	5370	5370	5370	5370	0
557	20241223	101100	38255710	5370	5370	5370	5370	0
558	20241223	101000	38255710	5370	5370	5370	5370	0
559	20241223	100900	38255710	5370	5370	5370	5370	0
560	20241223	100800	38255710	5370	5370	5370	5370	0
561	20241223	100700	38255710	5370	5370	5370	5370	3
562	20241223	100600	38239600	5370	5370	5370	5370	49
563	20241223	100500	37976470	5370	5350	5370	5350	335
564	20241223	100400	36184100	5350	5350	5350	5350	0
565	20241223	100300	36184100	5350	5350	5350	5350	0
566	20241223	100200	36184100	5350	5350	5350	5350	0
567	20241223	100100	36184100	5350	5350	5350	5350	0
568	20241223	100000	36184100	5350	5350	5350	5350	0
569	20241223	095900	36184100	5350	5350	5350	5350	0
570	20241223	095800	36184100	5350	5350	5350	5350	0
571	20241223	095700	36184100	5350	5350	5350	5350	0
572	20241223	095600	36184100	5350	5350	5350	5350	0
573	20241223	095500	36184100	5350	5350	5350	5350	0
574	20241223	095400	36184100	5350	5350	5350	5350	0
575	20241223	095300	36184100	5350	5350	5350	5350	0
576	20241223	095200	36184100	5350	5350	5350	5350	0
577	20241223	095100	36184100	5350	5320	5350	5320	2
578	20241223	095000	36173430	5350	5350	5350	5350	0
579	20241223	094900	36173430	5350	5350	5350	5350	0
580	20241223	094800	36173430	5350	5350	5350	5350	0
581	20241223	094700	36173430	5350	5350	5360	5350	36
582	20241223	094600	35980790	5360	5340	5360	5320	1001
583	20241223	094500	30650250	5370	5360	5370	5360	42
584	20241223	094400	30425110	5360	5360	5360	5360	27
585	20241223	094300	30280390	5350	5350	5350	5350	0
586	20241223	094200	30280390	5350	5360	5360	5350	228
587	20241223	094100	29058560	5310	5310	5310	5310	0
588	20241223	094000	29058560	5310	5310	5310	5310	0
589	20241223	093900	29058560	5310	5310	5310	5310	0
590	20241223	093800	29058560	5310	5310	5310	5310	1000
591	20241223	093700	23748560	5350	5350	5350	5350	180
592	20241223	093600	22785560	5340	5340	5340	5340	0
593	20241223	093500	22785560	5340	5310	5340	5310	1132
594	20241223	093400	16765530	5370	5370	5370	5370	0
595	20241223	093300	16765530	5370	5370	5370	5370	0
596	20241223	093200	16765530	5370	5370	5370	5370	0
597	20241223	093100	16765530	5370	5370	5370	5370	0
598	20241223	093000	16765530	5370	5370	5370	5370	0
599	20241223	092900	16765530	5370	5370	5370	5370	0
600	20241223	092800	16765530	5370	5370	5370	5370	0
601	20241223	092700	16765530	5370	5370	5370	5370	0
602	20241223	092600	16765530	5370	5370	5370	5370	0
603	20241223	092500	16765530	5370	5370	5370	5370	0
604	20241223	092400	16765530	5370	5370	5370	5370	0
605	20241223	092300	16765530	5370	5370	5370	5370	0
606	20241223	092200	16765530	5370	5370	5370	5370	0
607	20241223	092100	16765530	5370	5370	5370	5370	1
608	20241223	092000	16760160	5310	5310	5310	5310	0
609	20241223	091900	16760160	5310	5310	5310	5310	0
610	20241223	091800	16760160	5310	5310	5310	5310	100
611	20241223	091700	16229160	5310	5320	5320	5310	1243
612	20241223	091600	9625600	5360	5360	5360	5360	0
613	20241223	091500	9625600	5360	5330	5360	5320	918
614	20241223	091400	4713000	5320	5320	5320	5320	419
615	20241223	091300	2483920	5320	5350	5350	5310	301
616	20241223	091200	879060	5420	5420	5420	5420	0
617	20241223	091100	879060	5420	5420	5420	5420	0
618	20241223	091000	879060	5420	5420	5420	5420	0
619	20241223	090900	879060	5420	5420	5420	5420	1
620	20241223	090800	873640	5420	5350	5420	5350	2
621	20241223	090700	862870	5360	5360	5360	5360	149
622	20241223	090600	64230	5430	5430	5430	5430	0
623	20241223	090500	64230	5430	5430	5430	5430	0
624	20241223	090400	64230	5430	5350	5430	5350	2
625	20241223	090300	53450	5360	5360	5360	5360	0
626	20241223	090200	53450	5360	5360	5360	5360	0
627	20241223	090100	53450	5360	5360	5360	5360	0
628	20241223	090000	53450	5360	5330	5360	5330	10