KissMeData/005440/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184500	646733130	5080	5080	5080	5080	1970
3	20241223	184400	646733130	5080	5080	5080	5080	0
4	20241223	184300	646733130	5080	5080	5080	5080	0
5	20241223	184200	646733130	5080	5080	5080	5080	0
6	20241223	184100	646733130	5080	5080	5080	5080	0
7	20241223	184000	646733130	5080	5080	5080	5080	0
8	20241223	183900	646733130	5080	5080	5080	5080	0
9	20241223	183800	646733130	5080	5080	5080	5080	0
10	20241223	183700	646733130	5080	5080	5080	5080	0
11	20241223	183600	646733130	5080	5080	5080	5080	0
12	20241223	183500	646733130	5080	5080	5080	5080	0
13	20241223	183400	646733130	5080	5080	5080	5080	0
14	20241223	183300	646733130	5080	5080	5080	5080	0
15	20241223	183200	646733130	5080	5080	5080	5080	0
16	20241223	183100	646733130	5080	5080	5080	5080	0
17	20241223	183000	646733130	5080	5080	5080	5080	0
18	20241223	182900	646733130	5080	5080	5080	5080	0
19	20241223	182800	646733130	5080	5080	5080	5080	0
20	20241223	182700	646733130	5080	5080	5080	5080	0
21	20241223	182600	646733130	5080	5080	5080	5080	0
22	20241223	182500	646733130	5080	5080	5080	5080	0
23	20241223	182400	646733130	5080	5080	5080	5080	0
24	20241223	182300	646733130	5080	5080	5080	5080	0
25	20241223	182200	646733130	5080	5080	5080	5080	0
26	20241223	182100	646733130	5080	5080	5080	5080	0
27	20241223	182000	646733130	5080	5080	5080	5080	0
28	20241223	181900	646733130	5080	5080	5080	5080	0
29	20241223	181800	646733130	5080	5080	5080	5080	0
30	20241223	181700	646733130	5080	5080	5080	5080	0
31	20241223	181600	646733130	5080	5080	5080	5080	0
32	20241223	181500	646733130	5080	5080	5080	5080	1970
33	20241223	181400	646733130	5080	5080	5080	5080	0
34	20241223	181300	646733130	5080	5080	5080	5080	0
35	20241223	181200	646733130	5080	5080	5080	5080	0
36	20241223	181100	646733130	5080	5080	5080	5080	0
37	20241223	181000	646733130	5080	5080	5080	5080	0
38	20241223	180900	646733130	5080	5080	5080	5080	0
39	20241223	180800	646733130	5080	5080	5080	5080	0
40	20241223	180700	646733130	5080	5080	5080	5080	0
41	20241223	180600	646733130	5080	5080	5080	5080	0
42	20241223	180500	646733130	5080	5080	5080	5080	0
43	20241223	180400	646733130	5080	5080	5080	5080	0
44	20241223	180300	646733130	5080	5080	5080	5080	0
45	20241223	180200	646733130	5080	5080	5080	5080	0
46	20241223	180100	646733130	5080	5080	5080	5080	0
47	20241223	180000	646733130	5080	5080	5080	5080	0
48	20241223	175900	646733130	5080	5080	5080	5080	0
49	20241223	175800	646733130	5080	5080	5080	5080	0
50	20241223	175700	646733130	5080	5080	5080	5080	0
51	20241223	175600	646733130	5080	5080	5080	5080	0
52	20241223	175500	646733130	5080	5080	5080	5080	0
53	20241223	175400	646733130	5080	5080	5080	5080	0
54	20241223	175300	646733130	5080	5080	5080	5080	0
55	20241223	175200	646733130	5080	5080	5080	5080	0
56	20241223	175100	646733130	5080	5080	5080	5080	0
57	20241223	175000	646733130	5080	5080	5080	5080	0
58	20241223	174900	646733130	5080	5080	5080	5080	0
59	20241223	174800	646733130	5080	5080	5080	5080	0
60	20241223	174700	646733130	5080	5080	5080	5080	0
61	20241223	174600	646733130	5080	5080	5080	5080	0
62	20241223	174500	646733130	5080	5080	5080	5080	1970
63	20241223	174400	646733130	5080	5080	5080	5080	0
64	20241223	174300	646733130	5080	5080	5080	5080	0
65	20241223	174200	646733130	5080	5080	5080	5080	0
66	20241223	174100	646733130	5080	5080	5080	5080	0
67	20241223	174000	646733130	5080	5080	5080	5080	0
68	20241223	173900	646733130	5080	5080	5080	5080	0
69	20241223	173800	646733130	5080	5080	5080	5080	0
70	20241223	173700	646733130	5080	5080	5080	5080	0
71	20241223	173600	646733130	5080	5080	5080	5080	0
72	20241223	173500	646733130	5080	5080	5080	5080	0
73	20241223	173400	646733130	5080	5080	5080	5080	0
74	20241223	173300	646733130	5080	5080	5080	5080	0
75	20241223	173200	646733130	5080	5080	5080	5080	0
76	20241223	173100	646733130	5080	5080	5080	5080	0
77	20241223	173000	646733130	5080	5080	5080	5080	0
78	20241223	172900	646733130	5080	5080	5080	5080	0
79	20241223	172800	646733130	5080	5080	5080	5080	0
80	20241223	172700	646733130	5080	5080	5080	5080	0
81	20241223	172600	646733130	5080	5080	5080	5080	0
82	20241223	172500	646733130	5080	5080	5080	5080	0
83	20241223	172400	646733130	5080	5080	5080	5080	0
84	20241223	172300	646733130	5080	5080	5080	5080	0
85	20241223	172200	646733130	5080	5080	5080	5080	0
86	20241223	172100	646733130	5080	5080	5080	5080	0
87	20241223	172000	646733130	5080	5080	5080	5080	0
88	20241223	171900	646733130	5080	5080	5080	5080	0
89	20241223	171800	646733130	5080	5080	5080	5080	0
90	20241223	171700	646733130	5080	5080	5080	5080	0
91	20241223	171600	646733130	5080	5080	5080	5080	0
92	20241223	171500	646733130	5080	5080	5080	5080	1970
93	20241223	171400	646733130	5080	5080	5080	5080	0
94	20241223	171300	646733130	5080	5080	5080	5080	0
95	20241223	171200	646733130	5080	5080	5080	5080	0
96	20241223	171100	646733130	5080	5080	5080	5080	0
97	20241223	171000	646733130	5080	5080	5080	5080	0
98	20241223	170900	646733130	5080	5080	5080	5080	0
99	20241223	170800	646733130	5080	5080	5080	5080	0
100	20241223	170700	646733130	5080	5080	5080	5080	0
101	20241223	170600	646733130	5080	5080	5080	5080	0
102	20241223	170500	646733130	5080	5080	5080	5080	0
103	20241223	170400	646733130	5080	5080	5080	5080	0
104	20241223	170300	646733130	5080	5080	5080	5080	0
105	20241223	170200	646733130	5080	5080	5080	5080	0
106	20241223	170100	646733130	5080	5080	5080	5080	0
107	20241223	170000	646733130	5080	5080	5080	5080	0
108	20241223	165900	646733130	5080	5080	5080	5080	0
109	20241223	165800	646733130	5080	5080	5080	5080	0
110	20241223	165700	646733130	5080	5080	5080	5080	0
111	20241223	165600	646733130	5080	5080	5080	5080	0
112	20241223	165500	646733130	5080	5080	5080	5080	0
113	20241223	165400	646733130	5080	5080	5080	5080	0
114	20241223	165300	646733130	5080	5080	5080	5080	0
115	20241223	165200	646733130	5080	5080	5080	5080	0
116	20241223	165100	646733130	5080	5080	5080	5080	0
117	20241223	165000	646733130	5080	5080	5080	5080	0
118	20241223	164900	646733130	5080	5080	5080	5080	0
119	20241223	164800	646733130	5080	5080	5080	5080	0
120	20241223	164700	646733130	5080	5080	5080	5080	0
121	20241223	164600	646733130	5080	5080	5080	5080	0
122	20241223	164500	646733130	5080	5080	5080	5080	1970
123	20241223	164400	646733130	5080	5080	5080	5080	0
124	20241223	164300	646733130	5080	5080	5080	5080	0
125	20241223	164200	646733130	5080	5080	5080	5080	0
126	20241223	164100	646733130	5080	5080	5080	5080	0
127	20241223	164000	646733130	5080	5080	5080	5080	0
128	20241223	163900	646733130	5080	5080	5080	5080	0
129	20241223	163800	646733130	5080	5080	5080	5080	0
130	20241223	163700	646733130	5080	5080	5080	5080	0
131	20241223	163600	646733130	5080	5080	5080	5080	0
132	20241223	163500	646733130	5080	5080	5080	5080	0
133	20241223	163400	646733130	5080	5080	5080	5080	0
134	20241223	163300	646733130	5080	5080	5080	5080	0
135	20241223	163200	646733130	5080	5080	5080	5080	0
136	20241223	163100	646733130	5080	5080	5080	5080	0
137	20241223	163000	646733130	5080	5080	5080	5080	0
138	20241223	162900	646733130	5080	5080	5080	5080	0
139	20241223	162800	646733130	5080	5080	5080	5080	0
140	20241223	162700	646733130	5080	5080	5080	5080	0
141	20241223	162600	646733130	5080	5080	5080	5080	0
142	20241223	162500	646733130	5080	5080	5080	5080	0
143	20241223	162400	646733130	5080	5080	5080	5080	0
144	20241223	162300	646733130	5080	5080	5080	5080	0
145	20241223	162200	646733130	5080	5080	5080	5080	0
146	20241223	162100	646733130	5080	5080	5080	5080	0
147	20241223	162000	646733130	5080	5080	5080	5080	0
148	20241223	161900	646733130	5080	5080	5080	5080	0
149	20241223	161800	646733130	5080	5080	5080	5080	0
150	20241223	161700	646733130	5080	5080	5080	5080	0
151	20241223	161600	646733130	5080	5080	5080	5080	0
152	20241223	161500	646733130	5080	5080	5080	5080	1970
153	20241223	161400	646733130	5080	5080	5080	5080	0
154	20241223	161300	646733130	5080	5080	5080	5080	0
155	20241223	161200	646733130	5080	5080	5080	5080	0
156	20241223	161100	646733130	5080	5080	5080	5080	0
157	20241223	161000	646733130	5080	5080	5080	5080	0
158	20241223	160900	646733130	5080	5080	5080	5080	0
159	20241223	160800	646733130	5080	5080	5080	5080	0
160	20241223	160700	646733130	5080	5080	5080	5080	0
161	20241223	160600	646733130	5080	5080	5080	5080	0
162	20241223	160500	646733130	5080	5080	5080	5080	0
163	20241223	160400	646733130	5080	5080	5080	5080	0
164	20241223	160300	646733130	5080	5080	5080	5080	0
165	20241223	160200	646733130	5080	5080	5080	5080	0
166	20241223	160100	646733130	5080	5080	5080	5080	0
167	20241223	160000	646733130	5080	5080	5080	5080	0
168	20241223	155900	646733130	5080	5080	5080	5080	0
169	20241223	155800	646733130	5080	5080	5080	5080	0
170	20241223	155700	646733130	5080	5080	5080	5080	0
171	20241223	155600	646733130	5080	5080	5080	5080	0
172	20241223	155500	646733130	5080	5080	5080	5080	0
173	20241223	155400	646733130	5080	5080	5080	5080	0
174	20241223	155300	646733130	5080	5080	5080	5080	0
175	20241223	155200	646733130	5080	5080	5080	5080	0
176	20241223	155100	646733130	5080	5080	5080	5080	0
177	20241223	155000	646733130	5080	5080	5080	5080	0
178	20241223	154900	646733130	5080	5080	5080	5080	0
179	20241223	154800	646733130	5080	5080	5080	5080	0
180	20241223	154700	646733130	5080	5080	5080	5080	0
181	20241223	154600	646733130	5080	5080	5080	5080	0
182	20241223	154500	646733130	5080	5080	5080	5080	1970
183	20241223	154400	646733130	5080	5080	5080	5080	0
184	20241223	154300	646733130	5080	5080	5080	5080	0
185	20241223	154200	646733130	5080	5080	5080	5080	0
186	20241223	154100	646733130	5080	5080	5080	5080	0
187	20241223	154000	646733130	5080	5080	5080	5080	0
188	20241223	153900	646733130	5080	5080	5080	5080	0
189	20241223	153800	646733130	5080	5080	5080	5080	0
190	20241223	153700	646733130	5080	5080	5080	5080	0
191	20241223	153600	646733130	5080	5080	5080	5080	0
192	20241223	153500	646733130	5080	5080	5080	5080	0
193	20241223	153400	646733130	5080	5080	5080	5080	0
194	20241223	153300	646733130	5080	5080	5080	5080	0
195	20241223	153200	646733130	5080	5080	5080	5080	0
196	20241223	153100	646733130	5080	5080	5080	5080	0
197	20241223	153000	646733130	5080	5080	5080	5080	1970
198	20241223	152900	636725530	5090	5090	5090	5090	0
199	20241223	152800	636725530	5090	5090	5090	5090	0
200	20241223	152700	636725530	5090	5090	5090	5090	0
201	20241223	152600	636725530	5090	5090	5090	5090	0
202	20241223	152500	636725530	5090	5090	5090	5090	0
203	20241223	152400	636725530	5090	5090	5090	5090	0
204	20241223	152300	636725530	5090	5090	5090	5090	0
205	20241223	152200	636725530	5090	5090	5090	5090	0
206	20241223	152100	636725530	5090	5090	5090	5090	0
207	20241223	152000	636725530	5090	5090	5090	5090	0
208	20241223	151900	636725530	5090	5080	5090	5070	53
209	20241223	151800	636456490	5080	5090	5090	5080	11
210	20241223	151700	636400570	5080	5080	5080	5080	609
211	20241223	151600	633306850	5090	5090	5090	5070	128
212	20241223	151500	632655500	5090	5070	5090	5070	29
213	20241223	151400	632508410	5070	5080	5090	5070	550
214	20241223	151300	629713310	5090	5090	5090	5090	2167
215	20241223	151200	618683280	5090	5090	5090	5080	251
216	20241223	151100	617406700	5090	5080	5090	5080	154
217	20241223	151000	616622860	5090	5080	5090	5080	123
218	20241223	150900	615996900	5090	5090	5090	5090	108
219	20241223	150800	615447180	5080	5090	5090	5080	52
220	20241223	150700	615182980	5090	5090	5090	5090	116
221	20241223	150600	614592540	5090	5080	5090	5080	96
222	20241223	150500	614104660	5080	5080	5090	5080	28
223	20241223	150400	613962380	5080	5080	5090	5080	247
224	20241223	150300	612707590	5080	5080	5090	5080	72
225	20241223	150200	612341350	5070	5090	5090	5070	9
226	20241223	150100	612295620	5090	5090	5090	5080	101
227	20241223	150000	611781540	5090	5090	5090	5090	146
228	20241223	145900	611038400	5090	5090	5090	5090	141
229	20241223	145800	610320710	5090	5090	5090	5080	69
230	20241223	145700	609969680	5090	5090	5090	5070	199
231	20241223	145600	608957840	5080	5090	5090	5080	225
232	20241223	145500	607813300	5080	5100	5100	5080	279
233	20241223	145400	606394120	5080	5090	5090	5080	123
234	20241223	145300	605768730	5100	5070	5100	5070	109
235	20241223	145200	605215110	5080	5080	5090	5070	222
236	20241223	145100	604087860	5070	5080	5090	5070	633
237	20241223	145000	600873300	5080	5080	5100	5080	244
238	20241223	144900	599632030	5080	5100	5100	5080	217
239	20241223	144800	598527800	5090	5100	5100	5090	250
240	20241223	144700	597253700	5090	5100	5100	5080	124
241	20241223	144600	596622280	5090	5100	5100	5090	181
242	20241223	144500	595699360	5100	5100	5100	5100	65
243	20241223	144400	595367860	5100	5100	5100	5090	168
244	20241223	144300	594511090	5100	5100	5100	5100	202
245	20241223	144200	593480890	5100	5100	5100	5100	174
246	20241223	144100	592593490	5100	5100	5100	5100	156
247	20241223	144000	591797890	5100	5100	5100	5100	56
248	20241223	143900	591512290	5090	5100	5100	5090	103
249	20241223	143800	590987990	5100	5090	5100	5090	143
250	20241223	143700	590259070	5090	5090	5090	5090	162
251	20241223	143600	589434490	5090	5090	5100	5090	466
252	20241223	143500	587058000	5100	5100	5100	5090	159
253	20241223	143400	586247110	5090	5100	5100	5090	163
254	20241223	143300	585416810	5100	5090	5100	5090	116
255	20241223	143200	584825340	5090	5090	5100	5090	272
256	20241223	143100	583439740	5100	5100	5100	5100	94
257	20241223	143000	582960340	5100	5100	5100	5100	372
258	20241223	142900	581063140	5090	5100	5100	5090	171
259	20241223	142800	580191080	5100	5100	5100	5100	153
260	20241223	142700	579410780	5100	5090	5100	5090	78
261	20241223	142600	579013240	5100	5090	5100	5090	212
262	20241223	142500	577932750	5090	5090	5100	5090	173
263	20241223	142400	577050770	5090	5100	5100	5090	255
264	20241223	142300	575751240	5100	5100	5100	5100	167
265	20241223	142200	574899540	5100	5100	5100	5100	54
266	20241223	142100	574624140	5100	5100	5100	5100	161
267	20241223	142000	573803040	5100	5100	5100	5100	148
268	20241223	141900	573048240	5100	5100	5100	5090	253
269	20241223	141800	571758930	5100	5100	5100	5100	56
270	20241223	141700	571473330	5100	5100	5100	5100	152
271	20241223	141600	570698130	5100	5090	5100	5090	59
272	20241223	141500	570397270	5100	5100	5100	5090	354
273	20241223	141400	568593870	5100	5100	5100	5100	54
274	20241223	141300	568318470	5100	5100	5100	5090	163
275	20241223	141200	567487190	5100	5100	5100	5100	161
276	20241223	141100	566666090	5100	5100	5100	5100	170
277	20241223	141000	565799090	5100	5100	5100	5100	155
278	20241223	140900	565008590	5100	5100	5100	5100	1055
279	20241223	140800	559628090	5100	5100	5100	5100	164
280	20241223	140700	558791690	5100	5100	5100	5100	130
281	20241223	140600	558128690	5100	5100	5100	5100	173
282	20241223	140500	557246390	5100	5100	5100	5100	24
283	20241223	140400	557123990	5100	5090	5100	5090	267
284	20241223	140300	555762510	5100	5100	5100	5100	170
285	20241223	140200	554895510	5100	5100	5100	5090	183
286	20241223	140100	553962430	5100	5100	5100	5100	55
287	20241223	140000	553681930	5100	5070	5100	5070	46
288	20241223	135900	553448050	5090	5100	5100	5080	415
289	20241223	135800	551335760	5080	5090	5090	5080	196
290	20241223	135700	550338350	5080	5090	5090	5080	158
291	20241223	135600	549534350	5100	5080	5100	5080	61
292	20241223	135500	549224100	5090	5090	5090	5080	80
293	20241223	135400	548817350	5080	5080	5090	5080	99
294	20241223	135300	548314400	5090	5090	5090	5090	153
295	20241223	135200	547535630	5080	5090	5090	5080	154
296	20241223	135100	546752220	5090	5090	5090	5080	72
297	20241223	135000	546385970	5080	5080	5090	5080	193
298	20241223	134900	545404050	5090	5090	5090	5080	162
299	20241223	134800	544579700	5080	5080	5090	5080	225
300	20241223	134700	543435290	5090	5090	5090	5090	44
301	20241223	134600	543211330	5100	5100	5100	5090	175
302	20241223	134500	542319060	5100	5100	5100	5100	144
303	20241223	134400	541584660	5100	5100	5100	5100	153
304	20241223	134300	540804360	5100	5100	5100	5100	34
305	20241223	134200	540630960	5100	5100	5100	5100	149
306	20241223	134100	539871060	5100	5100	5100	5100	117
307	20241223	134000	539274360	5100	5100	5100	5100	206
308	20241223	133900	538223760	5100	5100	5100	5100	147
309	20241223	133800	537474060	5100	5100	5100	5090	41
310	20241223	133700	537265030	5100	5100	5100	5100	130
311	20241223	133600	536602030	5100	5090	5100	5090	40
312	20241223	133500	536398080	5100	5100	5100	5080	358
313	20241223	133400	534576930	5100	5100	5100	5090	518
314	20241223	133300	531939970	5100	5100	5100	5100	158
315	20241223	133200	531134170	5100	5100	5100	5100	152
316	20241223	133100	530358970	5100	5100	5100	5100	104
317	20241223	133000	529828570	5090	5100	5100	5090	355
318	20241223	132900	528020290	5100	5100	5100	5100	34
319	20241223	132800	527846890	5090	5100	5100	5090	39
320	20241223	132700	527648030	5100	5100	5100	5100	149
321	20241223	132600	526888130	5100	5100	5100	5100	128
322	20241223	132500	526235330	5100	5100	5100	5100	35
323	20241223	132400	526056830	5100	5090	5100	5090	1122
324	20241223	132300	520344530	5100	5100	5100	5080	160
325	20241223	132200	519528670	5090	5090	5100	5090	187
326	20241223	132100	518575370	5100	5090	5100	5080	74
327	20241223	132000	518198810	5100	5100	5100	5100	144
328	20241223	131900	517464410	5100	5100	5100	5100	145
329	20241223	131800	516724910	5100	5100	5100	5100	147
330	20241223	131700	515975210	5100	5100	5100	5090	155
331	20241223	131600	515184760	5100	5090	5100	5090	8
332	20241223	131500	515144000	5090	5100	5100	5090	298
333	20241223	131400	513624830	5100	5090	5100	5090	181
334	20241223	131300	512701780	5100	5100	5100	5100	161
335	20241223	131200	511880680	5100	5090	5100	5090	4
336	20241223	131100	511860290	5100	5100	5100	5100	4
337	20241223	131000	511839890	5100	5100	5100	5100	226
338	20241223	130900	510687290	5100	5100	5100	5100	101
339	20241223	130800	510172190	5100	5100	5100	5100	103
340	20241223	130700	509646890	5100	5100	5100	5100	0
341	20241223	130600	509646890	5100	5090	5100	5090	9
342	20241223	130500	509601010	5100	5100	5100	5090	2031
343	20241223	130400	499262160	5090	5090	5090	5090	0
344	20241223	130300	499262160	5090	5100	5100	5090	744
345	20241223	130200	495472600	5100	5100	5100	5100	133
346	20241223	130100	494794300	5100	5100	5100	5100	111
347	20241223	130000	494228200	5100	5110	5110	5100	209
348	20241223	125900	493161330	5110	5110	5110	5110	0
349	20241223	125800	493161330	5110	5110	5110	5110	2
350	20241223	125700	493151110	5100	5100	5100	5100	675
351	20241223	125600	489708610	5100	5090	5100	5090	1123
352	20241223	125500	483981350	5090	5100	5100	5090	121
353	20241223	125400	483364270	5090	5090	5090	5090	50
354	20241223	125300	483109770	5100	5100	5100	5100	114
355	20241223	125200	482528370	5100	5100	5100	5100	112
356	20241223	125100	481957170	5100	5100	5100	5100	114
357	20241223	125000	481375770	5100	5100	5100	5100	0
358	20241223	124900	481375770	5100	5100	5100	5100	102
359	20241223	124800	480855570	5100	5100	5100	5100	175
360	20241223	124700	479963070	5100	5100	5100	5100	100
361	20241223	124600	479453070	5100	5100	5100	5090	129
362	20241223	124500	478795230	5090	5090	5090	5090	35
363	20241223	124400	478617080	5100	5100	5100	5100	7
364	20241223	124300	478581380	5100	5100	5110	5100	487
365	20241223	124200	476096590	5100	5100	5100	5100	44
366	20241223	124100	475872190	5100	5100	5100	5100	0
367	20241223	124000	475872190	5100	5100	5110	5100	394
368	20241223	123900	473860770	5100	5100	5100	5100	119
369	20241223	123800	473253870	5090	5100	5100	5090	122
370	20241223	123700	472631720	5100	5100	5100	5100	100
371	20241223	123600	472121720	5090	5090	5090	5090	0
372	20241223	123500	472121720	5090	5110	5110	5090	644
373	20241223	123400	468837030	5110	5110	5110	5100	42
374	20241223	123300	468622420	5120	5120	5120	5120	107
375	20241223	123200	468074580	5120	5120	5120	5120	0
376	20241223	123100	468074580	5120	5120	5120	5120	111
377	20241223	123000	467506260	5120	5120	5120	5120	113
378	20241223	122900	466927700	5120	5110	5120	5110	220
379	20241223	122800	465801310	5120	5120	5120	5120	106
380	20241223	122700	465258590	5110	5110	5110	5110	0
381	20241223	122600	465258590	5110	5120	5120	5110	106
382	20241223	122500	464716870	5120	5120	5120	5120	10
383	20241223	122400	464665670	5090	5100	5110	5090	110
384	20241223	122300	464103710	5100	5100	5100	5100	33
385	20241223	122200	463935410	5110	5110	5110	5110	119
386	20241223	122100	463327320	5110	5110	5110	5110	113
387	20241223	122000	462749890	5110	5110	5110	5110	104
388	20241223	121900	462218450	5110	5110	5110	5110	0
389	20241223	121800	462218450	5110	5110	5110	5110	119
390	20241223	121700	461610360	5110	5110	5110	5110	168
391	20241223	121600	460751880	5110	5100	5110	5100	104
392	20241223	121500	460220480	5110	5110	5110	5110	99
393	20241223	121400	459714590	5110	5110	5110	5110	0
394	20241223	121300	459714590	5110	5100	5110	5100	516
395	20241223	121200	457081860	5090	5110	5110	5090	503
396	20241223	121100	454516580	5110	5110	5110	5110	104
397	20241223	121000	453985140	5110	5110	5110	5110	0
398	20241223	120900	453985140	5110	5110	5110	5110	110
399	20241223	120800	453423040	5110	5110	5110	5110	100
400	20241223	120700	452912040	5110	5120	5120	5110	577
401	20241223	120600	449962600	5110	5120	5130	5110	108
402	20241223	120500	449409600	5120	5120	5120	5120	0
403	20241223	120400	449409600	5120	5120	5120	5120	138
404	20241223	120300	448703040	5120	5120	5120	5120	112
405	20241223	120200	448129600	5120	5120	5120	5120	116
406	20241223	120100	447535680	5120	5120	5120	5120	0
407	20241223	120000	447535680	5120	5120	5120	5120	108
408	20241223	115900	446982720	5120	5120	5120	5120	105
409	20241223	115800	446445120	5130	5120	5130	5120	104
410	20241223	115700	445912620	5130	5120	5130	5120	324
411	20241223	115600	444250920	5120	5110	5120	5110	114
412	20241223	115500	443667280	5120	5120	5120	5120	105
413	20241223	115400	443129680	5110	5110	5110	5110	228
414	20241223	115300	441964600	5110	5110	5110	5110	194
415	20241223	115200	440973260	5110	5110	5110	5110	0
416	20241223	115100	440973260	5110	5110	5110	5110	103
417	20241223	115000	440446930	5110	5110	5110	5110	110
418	20241223	114900	439884830	5110	5110	5110	5110	117
419	20241223	114800	439286960	5110	5110	5110	5110	0
420	20241223	114700	439286960	5110	5110	5110	5110	184
421	20241223	114600	438346720	5110	5110	5110	5110	103
422	20241223	114500	437820390	5110	5110	5110	5110	104
423	20241223	114400	437288950	5100	5100	5100	5100	40
424	20241223	114300	437084950	5100	5100	5100	5100	0
425	20241223	114200	437084950	5100	5100	5100	5100	97
426	20241223	114100	436590250	5100	5110	5110	5100	240
427	20241223	114000	435364210	5110	5110	5110	5110	107
428	20241223	113900	434817440	5110	5110	5110	5110	0
429	20241223	113800	434817440	5110	5110	5110	5110	117
430	20241223	113700	434219570	5100	5100	5100	5100	51
431	20241223	113600	433959470	5100	5100	5110	5100	177
432	20241223	113500	433055630	5100	5100	5100	5100	1
433	20241223	113400	433050530	5100	5100	5100	5100	50
434	20241223	113300	432795530	5090	5100	5100	5090	347
435	20241223	113200	431027080	5110	5110	5110	5110	103
436	20241223	113100	430500750	5110	5110	5110	5110	109
437	20241223	113000	429943760	5110	5110	5110	5110	0
438	20241223	112900	429943760	5110	5110	5110	5110	110
439	20241223	112800	429381660	5110	5110	5110	5110	118
440	20241223	112700	428778680	5100	5110	5110	5100	603
441	20241223	112600	425702350	5110	5110	5110	5110	6
442	20241223	112500	425671690	5110	5110	5110	5110	875
443	20241223	112400	421200440	5120	5120	5120	5120	111
444	20241223	112300	420632120	5120	5130	5130	5120	493
445	20241223	112200	418107930	5120	5130	5130	5110	1266
446	20241223	112100	411631700	5130	5130	5130	5130	10
447	20241223	112000	411580400	5130	5120	5130	5120	119
448	20241223	111900	410969980	5130	5130	5130	5130	116
449	20241223	111800	410374900	5130	5130	5130	5130	100
450	20241223	111700	409861900	5120	5120	5130	5120	24
451	20241223	111600	409738870	5130	5130	5130	5120	651
452	20241223	111500	406402390	5140	5120	5140	5120	25
453	20241223	111400	406274270	5130	5120	5130	5120	562
454	20241223	111300	403391680	5120	5140	5140	5120	285
455	20241223	111200	401930010	5120	5120	5140	5120	2499
456	20241223	111100	389112010	5120	5120	5120	5120	139
457	20241223	111000	388400330	5120	5110	5120	5110	552
458	20241223	110900	385574420	5110	5120	5120	5110	444
459	20241223	110800	383301240	5120	5120	5120	5120	0
460	20241223	110700	383301240	5120	5110	5120	5110	13522
461	20241223	110600	314203800	5110	5090	5110	5090	14246
462	20241223	110500	241531910	5090	5090	5090	5090	0
463	20241223	110400	241531910	5090	5080	5090	5080	2800
464	20241223	110300	227297990	5060	5060	5060	5060	0
465	20241223	110200	227297990	5060	5060	5060	5060	148
466	20241223	110100	226549110	5070	5060	5070	5060	432
467	20241223	110000	224359860	5060	5060	5060	5060	0
468	20241223	105900	224359860	5060	5060	5060	5060	117
469	20241223	105800	223767840	5030	5030	5030	5030	0
470	20241223	105700	223767840	5030	5030	5030	5030	0
471	20241223	105600	223767840	5030	5040	5040	5030	26
472	20241223	105500	223636830	5030	5030	5030	5030	301
473	20241223	105400	222122800	5030	5030	5030	5030	0
474	20241223	105300	222122800	5030	5040	5040	5030	369
475	20241223	105200	220264730	5040	5050	5050	5040	197
476	20241223	105100	219270630	5060	5060	5060	5060	2
477	20241223	105000	219260510	5060	5060	5060	5060	0
478	20241223	104900	219260510	5060	5060	5060	5060	0
479	20241223	104800	219260510	5060	5060	5060	5060	0
480	20241223	104700	219260510	5060	5060	5060	5060	0
481	20241223	104600	219260510	5060	5060	5060	5060	1
482	20241223	104500	219255450	5060	5050	5060	5050	2177
483	20241223	104400	208259430	5040	5040	5040	5040	0
484	20241223	104300	208259430	5040	5040	5040	5040	0
485	20241223	104200	208259430	5040	5040	5040	5040	0
486	20241223	104100	208259430	5040	5040	5040	5040	1
487	20241223	104000	208254390	5050	5050	5050	5050	0
488	20241223	103900	208254390	5050	5050	5050	5050	0
489	20241223	103800	208254390	5050	5050	5050	5050	2
490	20241223	103700	208244290	5040	5040	5040	5040	0
491	20241223	103600	208244290	5040	5030	5050	5030	281
492	20241223	103500	206828290	5040	5040	5040	5040	194
493	20241223	103400	205850530	5030	5030	5030	5030	0
494	20241223	103300	205850530	5030	5030	5030	5030	0
495	20241223	103200	205850530	5030	5030	5030	5030	0
496	20241223	103100	205850530	5030	5030	5030	5030	0
497	20241223	103000	205850530	5030	5030	5030	5030	0
498	20241223	102900	205850530	5030	5030	5030	5030	273
499	20241223	102800	204477340	5030	5030	5030	5030	0
500	20241223	102700	204477340	5030	5030	5030	5030	5
501	20241223	102600	204452190	5040	5040	5040	5040	7
502	20241223	102500	204416910	5030	5030	5030	5030	0
503	20241223	102400	204416910	5030	5030	5030	5030	10
504	20241223	102300	204366610	5030	5030	5030	5030	11
505	20241223	102200	204311280	5030	5040	5040	5030	342
506	20241223	102100	202589750	5040	5040	5040	5040	0
507	20241223	102000	202589750	5040	5040	5040	5040	0
508	20241223	101900	202589750	5040	5040	5040	5040	23
509	20241223	101800	202473830	5030	5030	5030	5030	0
510	20241223	101700	202473830	5030	5030	5030	5030	50
511	20241223	101600	202222330	5040	5050	5060	5040	29
512	20241223	101500	202075890	5060	5060	5060	5060	0
513	20241223	101400	202075890	5060	5060	5060	5060	500
514	20241223	101300	199545890	5060	5060	5060	5060	3
515	20241223	101200	199530710	5060	5060	5060	5060	3
516	20241223	101100	199515530	5050	5050	5050	5050	0
517	20241223	101000	199515530	5050	5060	5060	5050	3038
518	20241223	100900	184143620	5060	5060	5060	5060	4
519	20241223	100800	184123380	5060	5050	5060	5050	278
520	20241223	100700	182719440	5050	5040	5050	5030	1008
521	20241223	100600	177641560	5040	5040	5040	5040	188
522	20241223	100500	176694040	5040	5040	5040	5040	30
523	20241223	100400	176542840	5040	5040	5040	5040	1
524	20241223	100300	176537800	5040	5040	5040	5040	5
525	20241223	100200	176512600	5030	5030	5030	5030	653
526	20241223	100100	173228010	5030	5030	5030	5030	0
527	20241223	100000	173228010	5030	5030	5030	5030	246
528	20241223	095900	171990630	5030	5030	5030	5030	0
529	20241223	095800	171990630	5030	5040	5040	5030	130
530	20241223	095700	171336620	5030	5030	5030	5030	0
531	20241223	095600	171336620	5030	5030	5040	5030	198
532	20241223	095500	170338760	5030	5030	5030	5030	0
533	20241223	095400	170338760	5030	5050	5050	5030	541
534	20241223	095300	167612510	5050	5050	5050	5050	5
535	20241223	095200	167587260	5050	5050	5050	5050	2291
536	20241223	095100	156017710	5050	5050	5050	5050	0
537	20241223	095000	156017710	5050	5050	5050	5050	4
538	20241223	094900	155997510	5050	5050	5050	5050	0
539	20241223	094800	155997510	5050	5050	5050	5050	8
540	20241223	094700	155957110	5070	5070	5070	5070	10
541	20241223	094600	155906410	5080	5080	5080	5080	7
542	20241223	094500	155870850	5060	5060	5060	5060	200
543	20241223	094400	154858850	5060	5060	5060	5060	0
544	20241223	094300	154858850	5060	5080	5080	5060	17
545	20241223	094200	154772610	5060	5060	5060	5060	54
546	20241223	094100	154499370	5070	5090	5090	5060	880
547	20241223	094000	150038370	5080	5090	5090	5080	243
548	20241223	093900	148803910	5090	5090	5090	5090	20
549	20241223	093800	148702110	5080	5080	5080	5080	601
550	20241223	093700	145649030	5080	5070	5080	5070	1300
551	20241223	093600	139048030	5040	5060	5060	5040	2006
552	20241223	093500	128921710	5080	5080	5080	5080	0
553	20241223	093400	128921710	5080	5070	5080	5070	639
554	20241223	093300	125676970	5080	5080	5080	5080	325
555	20241223	093200	124025970	5090	5090	5090	5080	12
556	20241223	093100	123964990	5090	5090	5090	5090	9
557	20241223	093000	123919180	5090	5090	5090	5090	30
558	20241223	092900	123766480	5090	5090	5090	5090	104
559	20241223	092800	123237120	5090	5100	5100	5070	1764
560	20241223	092700	114267460	5090	5110	5110	5090	530
561	20241223	092600	111568600	5100	5090	5110	5090	1845
562	20241223	092500	102155910	5100	5100	5100	5100	9
563	20241223	092400	102110010	5080	5100	5100	5080	613
564	20241223	092300	98984250	5100	5100	5100	5100	2715
565	20241223	092200	85137750	5100	5100	5100	5100	243
566	20241223	092100	83898450	5100	5100	5100	5100	1402
567	20241223	092000	76748250	5100	5080	5100	5080	147
568	20241223	091900	76000310	5100	5100	5110	5100	259
569	20241223	091800	74678870	5110	5090	5110	5090	1454
570	20241223	091700	67265180	5090	5090	5090	5080	429
571	20241223	091600	65085780	5080	5060	5080	5060	18
572	20241223	091500	64994460	5080	5080	5080	5080	5
573	20241223	091400	64969060	5080	5070	5080	5060	70
574	20241223	091300	64613500	5080	5070	5080	5070	1203
575	20241223	091200	58503640	5070	5070	5070	5070	4
576	20241223	091100	58483360	5070	5050	5070	5050	533
577	20241223	091000	55787300	5040	5060	5060	5040	595
578	20241223	090900	52788210	5060	5060	5060	5060	4
579	20241223	090800	52767970	5060	5060	5060	5060	43
580	20241223	090700	52550390	5040	5050	5050	5040	938
581	20241223	090600	47822490	5050	5030	5050	5020	3987
582	20241223	090500	27733330	5030	5040	5040	5030	295
583	20241223	090400	26249380	5030	5040	5040	5030	1024
584	20241223	090300	21098420	5050	5020	5050	5020	1062
585	20241223	090200	15756760	5020	5020	5020	5010	109
586	20241223	090100	15210580	5010	5020	5020	5010	1099
587	20241223	090000	9703600	5010	4995	5010	4995	1942