KissMeData/111710/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201800	53942890	5430	5430	5430	5430	899
3	20241223	201700	53942890	5430	5430	5430	5430	0
4	20241223	201600	53942890	5430	5430	5430	5430	0
5	20241223	201500	53942890	5430	5430	5430	5430	0
6	20241223	201400	53942890	5430	5430	5430	5430	0
7	20241223	201300	53942890	5430	5430	5430	5430	0
8	20241223	201200	53942890	5430	5430	5430	5430	0
9	20241223	201100	53942890	5430	5430	5430	5430	0
10	20241223	201000	53942890	5430	5430	5430	5430	0
11	20241223	200900	53942890	5430	5430	5430	5430	0
12	20241223	200800	53942890	5430	5430	5430	5430	0
13	20241223	200700	53942890	5430	5430	5430	5430	0
14	20241223	200600	53942890	5430	5430	5430	5430	0
15	20241223	200500	53942890	5430	5430	5430	5430	0
16	20241223	200400	53942890	5430	5430	5430	5430	0
17	20241223	200300	53942890	5430	5430	5430	5430	0
18	20241223	200200	53942890	5430	5430	5430	5430	0
19	20241223	200100	53942890	5430	5430	5430	5430	0
20	20241223	200000	53942890	5430	5430	5430	5430	0
21	20241223	195900	53942890	5430	5430	5430	5430	0
22	20241223	195800	53942890	5430	5430	5430	5430	0
23	20241223	195700	53942890	5430	5430	5430	5430	0
24	20241223	195600	53942890	5430	5430	5430	5430	0
25	20241223	195500	53942890	5430	5430	5430	5430	0
26	20241223	195400	53942890	5430	5430	5430	5430	0
27	20241223	195300	53942890	5430	5430	5430	5430	0
28	20241223	195200	53942890	5430	5430	5430	5430	0
29	20241223	195100	53942890	5430	5430	5430	5430	0
30	20241223	195000	53942890	5430	5430	5430	5430	0
31	20241223	194900	53942890	5430	5430	5430	5430	0
32	20241223	194800	53942890	5430	5430	5430	5430	899
33	20241223	194700	53942890	5430	5430	5430	5430	0
34	20241223	194600	53942890	5430	5430	5430	5430	0
35	20241223	194500	53942890	5430	5430	5430	5430	0
36	20241223	194400	53942890	5430	5430	5430	5430	0
37	20241223	194300	53942890	5430	5430	5430	5430	0
38	20241223	194200	53942890	5430	5430	5430	5430	0
39	20241223	194100	53942890	5430	5430	5430	5430	0
40	20241223	194000	53942890	5430	5430	5430	5430	0
41	20241223	193900	53942890	5430	5430	5430	5430	0
42	20241223	193800	53942890	5430	5430	5430	5430	0
43	20241223	193700	53942890	5430	5430	5430	5430	0
44	20241223	193600	53942890	5430	5430	5430	5430	0
45	20241223	193500	53942890	5430	5430	5430	5430	0
46	20241223	193400	53942890	5430	5430	5430	5430	0
47	20241223	193300	53942890	5430	5430	5430	5430	0
48	20241223	193200	53942890	5430	5430	5430	5430	0
49	20241223	193100	53942890	5430	5430	5430	5430	0
50	20241223	193000	53942890	5430	5430	5430	5430	0
51	20241223	192900	53942890	5430	5430	5430	5430	0
52	20241223	192800	53942890	5430	5430	5430	5430	0
53	20241223	192700	53942890	5430	5430	5430	5430	0
54	20241223	192600	53942890	5430	5430	5430	5430	0
55	20241223	192500	53942890	5430	5430	5430	5430	0
56	20241223	192400	53942890	5430	5430	5430	5430	0
57	20241223	192300	53942890	5430	5430	5430	5430	0
58	20241223	192200	53942890	5430	5430	5430	5430	0
59	20241223	192100	53942890	5430	5430	5430	5430	0
60	20241223	192000	53942890	5430	5430	5430	5430	0
61	20241223	191900	53942890	5430	5430	5430	5430	0
62	20241223	191800	53942890	5430	5430	5430	5430	899
63	20241223	191700	53942890	5430	5430	5430	5430	0
64	20241223	191600	53942890	5430	5430	5430	5430	0
65	20241223	191500	53942890	5430	5430	5430	5430	0
66	20241223	191400	53942890	5430	5430	5430	5430	0
67	20241223	191300	53942890	5430	5430	5430	5430	0
68	20241223	191200	53942890	5430	5430	5430	5430	0
69	20241223	191100	53942890	5430	5430	5430	5430	0
70	20241223	191000	53942890	5430	5430	5430	5430	0
71	20241223	190900	53942890	5430	5430	5430	5430	0
72	20241223	190800	53942890	5430	5430	5430	5430	0
73	20241223	190700	53942890	5430	5430	5430	5430	0
74	20241223	190600	53942890	5430	5430	5430	5430	0
75	20241223	190500	53942890	5430	5430	5430	5430	0
76	20241223	190400	53942890	5430	5430	5430	5430	0
77	20241223	190300	53942890	5430	5430	5430	5430	0
78	20241223	190200	53942890	5430	5430	5430	5430	0
79	20241223	190100	53942890	5430	5430	5430	5430	0
80	20241223	190000	53942890	5430	5430	5430	5430	0
81	20241223	185900	53942890	5430	5430	5430	5430	0
82	20241223	185800	53942890	5430	5430	5430	5430	0
83	20241223	185700	53942890	5430	5430	5430	5430	0
84	20241223	185600	53942890	5430	5430	5430	5430	0
85	20241223	185500	53942890	5430	5430	5430	5430	0
86	20241223	185400	53942890	5430	5430	5430	5430	0
87	20241223	185300	53942890	5430	5430	5430	5430	0
88	20241223	185200	53942890	5430	5430	5430	5430	0
89	20241223	185100	53942890	5430	5430	5430	5430	0
90	20241223	185000	53942890	5430	5430	5430	5430	0
91	20241223	184900	53942890	5430	5430	5430	5430	0
92	20241223	184800	53942890	5430	5430	5430	5430	899
93	20241223	184700	53942890	5430	5430	5430	5430	0
94	20241223	184600	53942890	5430	5430	5430	5430	0
95	20241223	184500	53942890	5430	5430	5430	5430	0
96	20241223	184400	53942890	5430	5430	5430	5430	0
97	20241223	184300	53942890	5430	5430	5430	5430	0
98	20241223	184200	53942890	5430	5430	5430	5430	0
99	20241223	184100	53942890	5430	5430	5430	5430	0
100	20241223	184000	53942890	5430	5430	5430	5430	0
101	20241223	183900	53942890	5430	5430	5430	5430	0
102	20241223	183800	53942890	5430	5430	5430	5430	0
103	20241223	183700	53942890	5430	5430	5430	5430	0
104	20241223	183600	53942890	5430	5430	5430	5430	0
105	20241223	183500	53942890	5430	5430	5430	5430	0
106	20241223	183400	53942890	5430	5430	5430	5430	0
107	20241223	183300	53942890	5430	5430	5430	5430	0
108	20241223	183200	53942890	5430	5430	5430	5430	0
109	20241223	183100	53942890	5430	5430	5430	5430	0
110	20241223	183000	53942890	5430	5430	5430	5430	0
111	20241223	182900	53942890	5430	5430	5430	5430	0
112	20241223	182800	53942890	5430	5430	5430	5430	0
113	20241223	182700	53942890	5430	5430	5430	5430	0
114	20241223	182600	53942890	5430	5430	5430	5430	0
115	20241223	182500	53942890	5430	5430	5430	5430	0
116	20241223	182400	53942890	5430	5430	5430	5430	0
117	20241223	182300	53942890	5430	5430	5430	5430	0
118	20241223	182200	53942890	5430	5430	5430	5430	0
119	20241223	182100	53942890	5430	5430	5430	5430	0
120	20241223	182000	53942890	5430	5430	5430	5430	0
121	20241223	181900	53942890	5430	5430	5430	5430	0
122	20241223	181800	53942890	5430	5430	5430	5430	899
123	20241223	181700	53942890	5430	5430	5430	5430	0
124	20241223	181600	53942890	5430	5430	5430	5430	0
125	20241223	181500	53942890	5430	5430	5430	5430	0
126	20241223	181400	53942890	5430	5430	5430	5430	0
127	20241223	181300	53942890	5430	5430	5430	5430	0
128	20241223	181200	53942890	5430	5430	5430	5430	0
129	20241223	181100	53942890	5430	5430	5430	5430	0
130	20241223	181000	53942890	5430	5430	5430	5430	0
131	20241223	180900	53942890	5430	5430	5430	5430	0
132	20241223	180800	53942890	5430	5430	5430	5430	0
133	20241223	180700	53942890	5430	5430	5430	5430	0
134	20241223	180600	53942890	5430	5430	5430	5430	0
135	20241223	180500	53942890	5430	5430	5430	5430	0
136	20241223	180400	53942890	5430	5430	5430	5430	0
137	20241223	180300	53942890	5430	5430	5430	5430	0
138	20241223	180200	53942890	5430	5430	5430	5430	0
139	20241223	180100	53942890	5430	5430	5430	5430	0
140	20241223	180000	53942890	5430	5430	5430	5430	0
141	20241223	175900	53942890	5430	5430	5430	5430	0
142	20241223	175800	53942890	5430	5430	5430	5430	0
143	20241223	175700	53942890	5430	5430	5430	5430	0
144	20241223	175600	53942890	5430	5430	5430	5430	0
145	20241223	175500	53942890	5430	5430	5430	5430	0
146	20241223	175400	53942890	5430	5430	5430	5430	0
147	20241223	175300	53942890	5430	5430	5430	5430	0
148	20241223	175200	53942890	5430	5430	5430	5430	0
149	20241223	175100	53942890	5430	5430	5430	5430	0
150	20241223	175000	53942890	5430	5430	5430	5430	0
151	20241223	174900	53942890	5430	5430	5430	5430	0
152	20241223	174800	53942890	5430	5430	5430	5430	899
153	20241223	174700	53942890	5430	5430	5430	5430	0
154	20241223	174600	53942890	5430	5430	5430	5430	0
155	20241223	174500	53942890	5430	5430	5430	5430	0
156	20241223	174400	53942890	5430	5430	5430	5430	0
157	20241223	174300	53942890	5430	5430	5430	5430	0
158	20241223	174200	53942890	5430	5430	5430	5430	0
159	20241223	174100	53942890	5430	5430	5430	5430	0
160	20241223	174000	53942890	5430	5430	5430	5430	0
161	20241223	173900	53942890	5430	5430	5430	5430	0
162	20241223	173800	53942890	5430	5430	5430	5430	0
163	20241223	173700	53942890	5430	5430	5430	5430	0
164	20241223	173600	53942890	5430	5430	5430	5430	0
165	20241223	173500	53942890	5430	5430	5430	5430	0
166	20241223	173400	53942890	5430	5430	5430	5430	0
167	20241223	173300	53942890	5430	5430	5430	5430	0
168	20241223	173200	53942890	5430	5430	5430	5430	0
169	20241223	173100	53942890	5430	5430	5430	5430	0
170	20241223	173000	53942890	5430	5430	5430	5430	0
171	20241223	172900	53942890	5430	5430	5430	5430	0
172	20241223	172800	53942890	5430	5430	5430	5430	0
173	20241223	172700	53942890	5430	5430	5430	5430	0
174	20241223	172600	53942890	5430	5430	5430	5430	0
175	20241223	172500	53942890	5430	5430	5430	5430	0
176	20241223	172400	53942890	5430	5430	5430	5430	0
177	20241223	172300	53942890	5430	5430	5430	5430	0
178	20241223	172200	53942890	5430	5430	5430	5430	0
179	20241223	172100	53942890	5430	5430	5430	5430	0
180	20241223	172000	53942890	5430	5430	5430	5430	0
181	20241223	171900	53942890	5430	5430	5430	5430	0
182	20241223	171800	53942890	5430	5430	5430	5430	899
183	20241223	171700	53942890	5430	5430	5430	5430	0
184	20241223	171600	53942890	5430	5430	5430	5430	0
185	20241223	171500	53942890	5430	5430	5430	5430	0
186	20241223	171400	53942890	5430	5430	5430	5430	0
187	20241223	171300	53942890	5430	5430	5430	5430	0
188	20241223	171200	53942890	5430	5430	5430	5430	0
189	20241223	171100	53942890	5430	5430	5430	5430	0
190	20241223	171000	53942890	5430	5430	5430	5430	0
191	20241223	170900	53942890	5430	5430	5430	5430	0
192	20241223	170800	53942890	5430	5430	5430	5430	0
193	20241223	170700	53942890	5430	5430	5430	5430	0
194	20241223	170600	53942890	5430	5430	5430	5430	0
195	20241223	170500	53942890	5430	5430	5430	5430	0
196	20241223	170400	53942890	5430	5430	5430	5430	0
197	20241223	170300	53942890	5430	5430	5430	5430	0
198	20241223	170200	53942890	5430	5430	5430	5430	0
199	20241223	170100	53942890	5430	5430	5430	5430	0
200	20241223	170000	53942890	5430	5430	5430	5430	0
201	20241223	165900	53942890	5430	5430	5430	5430	0
202	20241223	165800	53942890	5430	5430	5430	5430	0
203	20241223	165700	53942890	5430	5430	5430	5430	0
204	20241223	165600	53942890	5430	5430	5430	5430	0
205	20241223	165500	53942890	5430	5430	5430	5430	0
206	20241223	165400	53942890	5430	5430	5430	5430	0
207	20241223	165300	53942890	5430	5430	5430	5430	0
208	20241223	165200	53942890	5430	5430	5430	5430	0
209	20241223	165100	53942890	5430	5430	5430	5430	0
210	20241223	165000	53942890	5430	5430	5430	5430	0
211	20241223	164900	53942890	5430	5430	5430	5430	0
212	20241223	164800	53942890	5430	5430	5430	5430	899
213	20241223	164700	53942890	5430	5430	5430	5430	0
214	20241223	164600	53942890	5430	5430	5430	5430	0
215	20241223	164500	53942890	5430	5430	5430	5430	0
216	20241223	164400	53942890	5430	5430	5430	5430	0
217	20241223	164300	53942890	5430	5430	5430	5430	0
218	20241223	164200	53942890	5430	5430	5430	5430	0
219	20241223	164100	53942890	5430	5430	5430	5430	0
220	20241223	164000	53942890	5430	5430	5430	5430	0
221	20241223	163900	53942890	5430	5430	5430	5430	0
222	20241223	163800	53942890	5430	5430	5430	5430	0
223	20241223	163700	53942890	5430	5430	5430	5430	0
224	20241223	163600	53942890	5430	5430	5430	5430	0
225	20241223	163500	53942890	5430	5430	5430	5430	0
226	20241223	163400	53942890	5430	5430	5430	5430	0
227	20241223	163300	53942890	5430	5430	5430	5430	0
228	20241223	163200	53942890	5430	5430	5430	5430	0
229	20241223	163100	53942890	5430	5430	5430	5430	0
230	20241223	163000	53942890	5430	5430	5430	5430	0
231	20241223	162900	53942890	5430	5430	5430	5430	0
232	20241223	162800	53942890	5430	5430	5430	5430	0
233	20241223	162700	53942890	5430	5430	5430	5430	0
234	20241223	162600	53942890	5430	5430	5430	5430	0
235	20241223	162500	53942890	5430	5430	5430	5430	0
236	20241223	162400	53942890	5430	5430	5430	5430	0
237	20241223	162300	53942890	5430	5430	5430	5430	0
238	20241223	162200	53942890	5430	5430	5430	5430	0
239	20241223	162100	53942890	5430	5430	5430	5430	0
240	20241223	162000	53942890	5430	5430	5430	5430	0
241	20241223	161900	53942890	5430	5430	5430	5430	0
242	20241223	161800	53942890	5430	5430	5430	5430	899
243	20241223	161700	53942890	5430	5430	5430	5430	0
244	20241223	161600	53942890	5430	5430	5430	5430	0
245	20241223	161500	53942890	5430	5430	5430	5430	0
246	20241223	161400	53942890	5430	5430	5430	5430	0
247	20241223	161300	53942890	5430	5430	5430	5430	0
248	20241223	161200	53942890	5430	5430	5430	5430	0
249	20241223	161100	53942890	5430	5430	5430	5430	0
250	20241223	161000	53942890	5430	5430	5430	5430	0
251	20241223	160900	53942890	5430	5430	5430	5430	0
252	20241223	160800	53942890	5430	5430	5430	5430	0
253	20241223	160700	53942890	5430	5430	5430	5430	0
254	20241223	160600	53942890	5430	5430	5430	5430	0
255	20241223	160500	53942890	5430	5430	5430	5430	0
256	20241223	160400	53942890	5430	5430	5430	5430	0
257	20241223	160300	53942890	5430	5430	5430	5430	0
258	20241223	160200	53942890	5430	5430	5430	5430	0
259	20241223	160100	53942890	5430	5430	5430	5430	0
260	20241223	160000	53942890	5430	5430	5430	5430	0
261	20241223	155900	53942890	5430	5430	5430	5430	0
262	20241223	155800	53942890	5430	5430	5430	5430	0
263	20241223	155700	53942890	5430	5430	5430	5430	0
264	20241223	155600	53942890	5430	5430	5430	5430	0
265	20241223	155500	53942890	5430	5430	5430	5430	0
266	20241223	155400	53942890	5430	5430	5430	5430	0
267	20241223	155300	53942890	5430	5430	5430	5430	0
268	20241223	155200	53942890	5430	5430	5430	5430	0
269	20241223	155100	53942890	5430	5430	5430	5430	0
270	20241223	155000	53942890	5430	5430	5430	5430	0
271	20241223	154900	53942890	5430	5430	5430	5430	0
272	20241223	154800	53942890	5430	5430	5430	5430	899
273	20241223	154700	53942890	5430	5430	5430	5430	0
274	20241223	154600	53942890	5430	5430	5430	5430	0
275	20241223	154500	53942890	5430	5430	5430	5430	0
276	20241223	154400	53942890	5430	5430	5430	5430	0
277	20241223	154300	53942890	5430	5430	5430	5430	0
278	20241223	154200	53942890	5430	5430	5430	5430	0
279	20241223	154100	53942890	5430	5430	5430	5430	0
280	20241223	154000	53942890	5430	5430	5430	5430	0
281	20241223	153900	53942890	5430	5430	5430	5430	0
282	20241223	153800	53942890	5430	5430	5430	5430	0
283	20241223	153700	53942890	5430	5430	5430	5430	0
284	20241223	153600	53942890	5430	5430	5430	5430	0
285	20241223	153500	53942890	5430	5430	5430	5430	0
286	20241223	153400	53942890	5430	5430	5430	5430	0
287	20241223	153300	53942890	5430	5430	5430	5430	0
288	20241223	153200	53942890	5430	5430	5430	5430	0
289	20241223	153100	53942890	5430	5430	5430	5430	0
290	20241223	153000	53942890	5430	5430	5430	5430	899
291	20241223	152900	49061320	5440	5440	5440	5440	0
292	20241223	152800	49061320	5440	5440	5440	5440	0
293	20241223	152700	49061320	5440	5440	5440	5440	0
294	20241223	152600	49061320	5440	5440	5440	5440	0
295	20241223	152500	49061320	5440	5440	5440	5440	0
296	20241223	152400	49061320	5440	5440	5440	5440	0
297	20241223	152300	49061320	5440	5440	5440	5440	0
298	20241223	152200	49061320	5440	5440	5440	5440	0
299	20241223	152100	49061320	5440	5440	5440	5440	0
300	20241223	152000	49061320	5440	5440	5440	5440	0
301	20241223	151900	49061320	5440	5440	5440	5440	0
302	20241223	151800	49061320	5440	5440	5440	5440	15
303	20241223	151700	48979720	5440	5430	5440	5430	23
304	20241223	151600	48854730	5450	5450	5450	5450	0
305	20241223	151500	48854730	5450	5450	5450	5450	0
306	20241223	151400	48854730	5450	5450	5450	5450	0
307	20241223	151300	48854730	5450	5450	5450	5450	0
308	20241223	151200	48854730	5450	5450	5450	5450	0
309	20241223	151100	48854730	5450	5450	5450	5450	0
310	20241223	151000	48854730	5450	5450	5450	5450	0
311	20241223	150900	48854730	5450	5450	5450	5450	0
312	20241223	150800	48854730	5450	5450	5450	5450	0
313	20241223	150700	48854730	5450	5450	5450	5450	0
314	20241223	150600	48854730	5450	5450	5450	5450	0
315	20241223	150500	48854730	5450	5450	5450	5450	0
316	20241223	150400	48854730	5450	5450	5450	5450	0
317	20241223	150300	48854730	5450	5450	5450	5450	0
318	20241223	150200	48854730	5450	5450	5450	5450	0
319	20241223	150100	48854730	5450	5450	5450	5450	0
320	20241223	150000	48854730	5450	5450	5450	5450	0
321	20241223	145900	48854730	5450	5450	5450	5450	0
322	20241223	145800	48854730	5450	5450	5450	5450	0
323	20241223	145700	48854730	5450	5450	5450	5450	0
324	20241223	145600	48854730	5450	5450	5450	5450	0
325	20241223	145500	48854730	5450	5450	5450	5450	0
326	20241223	145400	48854730	5450	5450	5450	5450	0
327	20241223	145300	48854730	5450	5450	5450	5450	0
328	20241223	145200	48854730	5450	5450	5450	5450	1
329	20241223	145100	48849280	5450	5450	5450	5450	0
330	20241223	145000	48849280	5450	5450	5450	5450	0
331	20241223	144900	48849280	5450	5450	5450	5450	1
332	20241223	144800	48843830	5400	5400	5400	5400	0
333	20241223	144700	48843830	5400	5400	5400	5400	0
334	20241223	144600	48843830	5400	5400	5400	5400	0
335	20241223	144500	48843830	5400	5400	5400	5400	0
336	20241223	144400	48843830	5400	5400	5400	5400	0
337	20241223	144300	48843830	5400	5400	5400	5400	0
338	20241223	144200	48843830	5400	5400	5400	5400	6
339	20241223	144100	48811430	5460	5460	5460	5460	0
340	20241223	144000	48811430	5460	5460	5460	5460	0
341	20241223	143900	48811430	5460	5460	5460	5460	0
342	20241223	143800	48811430	5460	5460	5460	5460	0
343	20241223	143700	48811430	5460	5460	5460	5460	0
344	20241223	143600	48811430	5460	5460	5460	5460	0
345	20241223	143500	48811430	5460	5460	5460	5460	0
346	20241223	143400	48811430	5460	5460	5460	5460	0
347	20241223	143300	48811430	5460	5460	5460	5460	0
348	20241223	143200	48811430	5460	5460	5460	5460	0
349	20241223	143100	48811430	5460	5460	5460	5460	0
350	20241223	143000	48811430	5460	5460	5460	5460	0
351	20241223	142900	48811430	5460	5460	5460	5460	0
352	20241223	142800	48811430	5460	5460	5460	5460	6
353	20241223	142700	48778670	5470	5470	5470	5470	0
354	20241223	142600	48778670	5470	5470	5470	5470	0
355	20241223	142500	48778670	5470	5470	5470	5470	0
356	20241223	142400	48778670	5470	5470	5470	5470	0
357	20241223	142300	48778670	5470	5470	5470	5470	0
358	20241223	142200	48778670	5470	5460	5470	5460	40
359	20241223	142100	48559910	5470	5470	5470	5470	0
360	20241223	142000	48559910	5470	5470	5470	5470	0
361	20241223	141900	48559910	5470	5470	5470	5470	0
362	20241223	141800	48559910	5470	5470	5470	5470	0
363	20241223	141700	48559910	5470	5470	5470	5470	0
364	20241223	141600	48559910	5470	5470	5470	5470	0
365	20241223	141500	48559910	5470	5470	5470	5470	0
366	20241223	141400	48559910	5470	5470	5470	5470	0
367	20241223	141300	48559910	5470	5430	5470	5430	2224
368	20241223	141200	36410230	5440	5440	5440	5440	0
369	20241223	141100	36410230	5440	5440	5440	5440	0
370	20241223	141000	36410230	5440	5440	5440	5440	0
371	20241223	140900	36410230	5440	5440	5440	5440	0
372	20241223	140800	36410230	5440	5440	5440	5440	0
373	20241223	140700	36410230	5440	5440	5440	5440	0
374	20241223	140600	36410230	5440	5440	5440	5440	0
375	20241223	140500	36410230	5440	5440	5440	5440	0
376	20241223	140400	36410230	5440	5440	5440	5440	0
377	20241223	140300	36410230	5440	5440	5440	5440	0
378	20241223	140200	36410230	5440	5440	5440	5440	0
379	20241223	140100	36410230	5440	5440	5440	5440	0
380	20241223	140000	36410230	5440	5440	5440	5440	0
381	20241223	135900	36410230	5440	5440	5440	5440	0
382	20241223	135800	36410230	5440	5440	5440	5440	0
383	20241223	135700	36410230	5440	5440	5440	5440	0
384	20241223	135600	36410230	5440	5440	5440	5440	0
385	20241223	135500	36410230	5440	5440	5440	5440	0
386	20241223	135400	36410230	5440	5440	5440	5440	0
387	20241223	135300	36410230	5440	5440	5440	5440	0
388	20241223	135200	36410230	5440	5440	5440	5440	0
389	20241223	135100	36410230	5440	5440	5440	5440	0
390	20241223	135000	36410230	5440	5440	5440	5440	0
391	20241223	134900	36410230	5440	5440	5440	5440	0
392	20241223	134800	36410230	5440	5440	5440	5440	0
393	20241223	134700	36410230	5440	5440	5440	5440	0
394	20241223	134600	36410230	5440	5440	5440	5440	0
395	20241223	134500	36410230	5440	5440	5440	5440	0
396	20241223	134400	36410230	5440	5440	5440	5440	0
397	20241223	134300	36410230	5440	5440	5440	5440	0
398	20241223	134200	36410230	5440	5440	5440	5440	0
399	20241223	134100	36410230	5440	5440	5440	5440	0
400	20241223	134000	36410230	5440	5440	5440	5440	0
401	20241223	133900	36410230	5440	5440	5440	5440	0
402	20241223	133800	36410230	5440	5440	5440	5440	0
403	20241223	133700	36410230	5440	5440	5440	5440	0
404	20241223	133600	36410230	5440	5440	5440	5440	0
405	20241223	133500	36410230	5440	5440	5440	5440	0
406	20241223	133400	36410230	5440	5440	5440	5440	0
407	20241223	133300	36410230	5440	5440	5440	5440	0
408	20241223	133200	36410230	5440	5440	5440	5440	0
409	20241223	133100	36410230	5440	5440	5440	5440	0
410	20241223	133000	36410230	5440	5440	5440	5440	0
411	20241223	132900	36410230	5440	5440	5440	5440	0
412	20241223	132800	36410230	5440	5420	5440	5420	149
413	20241223	132700	35601220	5430	5430	5430	5430	0
414	20241223	132600	35601220	5430	5390	5430	5390	1000
415	20241223	132500	30184790	5390	5390	5390	5390	0
416	20241223	132400	30184790	5390	5390	5390	5390	0
417	20241223	132300	30184790	5390	5390	5390	5390	0
418	20241223	132200	30184790	5390	5390	5390	5390	0
419	20241223	132100	30184790	5390	5390	5390	5390	0
420	20241223	132000	30184790	5390	5390	5390	5390	0
421	20241223	131900	30184790	5390	5390	5390	5390	0
422	20241223	131800	30184790	5390	5390	5390	5390	0
423	20241223	131700	30184790	5390	5390	5390	5390	0
424	20241223	131600	30184790	5390	5390	5390	5390	0
425	20241223	131500	30184790	5390	5390	5390	5390	0
426	20241223	131400	30184790	5390	5390	5390	5390	0
427	20241223	131300	30184790	5390	5390	5390	5390	0
428	20241223	131200	30184790	5390	5390	5390	5390	0
429	20241223	131100	30184790	5390	5390	5390	5390	0
430	20241223	131000	30184790	5390	5390	5390	5390	0
431	20241223	130900	30184790	5390	5390	5390	5390	0
432	20241223	130800	30184790	5390	5390	5390	5390	0
433	20241223	130700	30184790	5390	5390	5390	5390	0
434	20241223	130600	30184790	5390	5390	5390	5390	0
435	20241223	130500	30184790	5390	5390	5390	5390	0
436	20241223	130400	30184790	5390	5390	5390	5390	0
437	20241223	130300	30184790	5390	5390	5390	5390	0
438	20241223	130200	30184790	5390	5390	5390	5390	0
439	20241223	130100	30184790	5390	5390	5390	5390	0
440	20241223	130000	30184790	5390	5390	5390	5390	0
441	20241223	125900	30184790	5390	5390	5390	5390	0
442	20241223	125800	30184790	5390	5390	5390	5390	0
443	20241223	125700	30184790	5390	5390	5390	5390	0
444	20241223	125600	30184790	5390	5390	5390	5390	0
445	20241223	125500	30184790	5390	5380	5390	5380	20
446	20241223	125400	30077180	5390	5390	5390	5390	0
447	20241223	125300	30077180	5390	5390	5390	5390	0
448	20241223	125200	30077180	5390	5390	5390	5390	0
449	20241223	125100	30077180	5390	5390	5390	5390	0
450	20241223	125000	30077180	5390	5390	5390	5390	0
451	20241223	124900	30077180	5390	5390	5390	5390	0
452	20241223	124800	30077180	5390	5390	5390	5390	0
453	20241223	124700	30077180	5390	5390	5390	5390	0
454	20241223	124600	30077180	5390	5390	5390	5390	0
455	20241223	124500	30077180	5390	5390	5390	5390	0
456	20241223	124400	30077180	5390	5390	5390	5390	0
457	20241223	124300	30077180	5390	5390	5390	5390	0
458	20241223	124200	30077180	5390	5390	5390	5390	0
459	20241223	124100	30077180	5390	5390	5390	5390	0
460	20241223	124000	30077180	5390	5390	5390	5390	0
461	20241223	123900	30077180	5390	5390	5390	5390	0
462	20241223	123800	30077180	5390	5390	5390	5390	0
463	20241223	123700	30077180	5390	5390	5390	5390	0
464	20241223	123600	30077180	5390	5390	5390	5390	0
465	20241223	123500	30077180	5390	5390	5390	5390	0
466	20241223	123400	30077180	5390	5390	5390	5390	0
467	20241223	123300	30077180	5390	5390	5390	5390	0
468	20241223	123200	30077180	5390	5390	5390	5390	0
469	20241223	123100	30077180	5390	5390	5390	5390	0
470	20241223	123000	30077180	5390	5390	5390	5390	0
471	20241223	122900	30077180	5390	5390	5390	5390	0
472	20241223	122800	30077180	5390	5390	5390	5390	0
473	20241223	122700	30077180	5390	5390	5390	5390	0
474	20241223	122600	30077180	5390	5390	5390	5390	0
475	20241223	122500	30077180	5390	5390	5390	5390	2
476	20241223	122400	30066400	5390	5390	5390	5390	0
477	20241223	122300	30066400	5390	5390	5390	5390	0
478	20241223	122200	30066400	5390	5390	5390	5390	0
479	20241223	122100	30066400	5390	5390	5390	5390	1
480	20241223	122000	30061010	5400	5400	5400	5400	51
481	20241223	121900	29785610	5400	5400	5400	5400	0
482	20241223	121800	29785610	5400	5400	5400	5400	0
483	20241223	121700	29785610	5400	5400	5400	5400	26
484	20241223	121600	29645210	5400	5400	5400	5400	0
485	20241223	121500	29645210	5400	5400	5400	5400	0
486	20241223	121400	29645210	5400	5400	5400	5400	0
487	20241223	121300	29645210	5400	5400	5400	5400	0
488	20241223	121200	29645210	5400	5400	5400	5400	1
489	20241223	121100	29639810	5390	5390	5390	5390	0
490	20241223	121000	29639810	5390	5390	5390	5390	0
491	20241223	120900	29639810	5390	5400	5400	5390	80
492	20241223	120800	29207880	5400	5400	5400	5400	0
493	20241223	120700	29207880	5400	5400	5400	5400	0
494	20241223	120600	29207880	5400	5400	5400	5400	0
495	20241223	120500	29207880	5400	5400	5400	5400	0
496	20241223	120400	29207880	5400	5400	5400	5400	0
497	20241223	120300	29207880	5400	5400	5400	5400	0
498	20241223	120200	29207880	5400	5400	5400	5400	0
499	20241223	120100	29207880	5400	5400	5400	5400	0
500	20241223	120000	29207880	5400	5400	5400	5400	0
501	20241223	115900	29207880	5400	5400	5400	5400	0
502	20241223	115800	29207880	5400	5400	5400	5400	1
503	20241223	115700	29202480	5400	5400	5400	5400	0
504	20241223	115600	29202480	5400	5400	5400	5400	0
505	20241223	115500	29202480	5400	5400	5400	5400	0
506	20241223	115400	29202480	5400	5400	5400	5400	0
507	20241223	115300	29202480	5400	5400	5400	5400	1
508	20241223	115200	29197080	5390	5390	5390	5390	11
509	20241223	115100	29137790	5400	5400	5400	5400	0
510	20241223	115000	29137790	5400	5400	5400	5400	0
511	20241223	114900	29137790	5400	5400	5400	5400	0
512	20241223	114800	29137790	5400	5400	5400	5400	0
513	20241223	114700	29137790	5400	5400	5400	5400	0
514	20241223	114600	29137790	5400	5400	5400	5400	0
515	20241223	114500	29137790	5400	5400	5400	5400	0
516	20241223	114400	29137790	5400	5400	5400	5400	0
517	20241223	114300	29137790	5400	5400	5400	5400	0
518	20241223	114200	29137790	5400	5400	5400	5400	0
519	20241223	114100	29137790	5400	5400	5400	5400	0
520	20241223	114000	29137790	5400	5400	5400	5400	0
521	20241223	113900	29137790	5400	5400	5400	5400	0
522	20241223	113800	29137790	5400	5400	5400	5400	0
523	20241223	113700	29137790	5400	5400	5400	5400	0
524	20241223	113600	29137790	5400	5400	5400	5400	0
525	20241223	113500	29137790	5400	5400	5400	5400	0
526	20241223	113400	29137790	5400	5400	5400	5400	0
527	20241223	113300	29137790	5400	5400	5400	5400	0
528	20241223	113200	29137790	5400	5400	5400	5400	0
529	20241223	113100	29137790	5400	5400	5400	5400	0
530	20241223	113000	29137790	5400	5400	5400	5400	0
531	20241223	112900	29137790	5400	5400	5400	5400	0
532	20241223	112800	29137790	5400	5400	5400	5400	0
533	20241223	112700	29137790	5400	5400	5400	5400	0
534	20241223	112600	29137790	5400	5400	5400	5400	0
535	20241223	112500	29137790	5400	5400	5400	5400	0
536	20241223	112400	29137790	5400	5400	5400	5400	0
537	20241223	112300	29137790	5400	5400	5400	5400	0
538	20241223	112200	29137790	5400	5400	5400	5400	16
539	20241223	112100	29051390	5410	5410	5410	5410	0
540	20241223	112000	29051390	5410	5410	5410	5410	0
541	20241223	111900	29051390	5410	5410	5410	5410	0
542	20241223	111800	29051390	5410	5410	5410	5410	0
543	20241223	111700	29051390	5410	5410	5410	5410	0
544	20241223	111600	29051390	5410	5410	5410	5410	0
545	20241223	111500	29051390	5410	5410	5410	5410	0
546	20241223	111400	29051390	5410	5410	5410	5410	0
547	20241223	111300	29051390	5410	5410	5410	5410	0
548	20241223	111200	29051390	5410	5410	5410	5410	0
549	20241223	111100	29051390	5410	5410	5410	5410	0
550	20241223	111000	29051390	5410	5410	5410	5410	0
551	20241223	110900	29051390	5410	5410	5410	5410	0
552	20241223	110800	29051390	5410	5410	5410	5410	0
553	20241223	110700	29051390	5410	5410	5410	5410	0
554	20241223	110600	29051390	5410	5410	5410	5410	0
555	20241223	110500	29051390	5410	5410	5410	5410	0
556	20241223	110400	29051390	5410	5410	5410	5410	0
557	20241223	110300	29051390	5410	5410	5410	5410	0
558	20241223	110200	29051390	5410	5410	5410	5410	0
559	20241223	110100	29051390	5410	5410	5410	5410	0
560	20241223	110000	29051390	5410	5410	5410	5410	0
561	20241223	105900	29051390	5410	5410	5410	5410	0
562	20241223	105800	29051390	5410	5410	5410	5410	0
563	20241223	105700	29051390	5410	5410	5410	5410	0
564	20241223	105600	29051390	5410	5410	5410	5410	0
565	20241223	105500	29051390	5410	5410	5410	5410	0
566	20241223	105400	29051390	5410	5410	5410	5410	0
567	20241223	105300	29051390	5410	5410	5410	5410	0
568	20241223	105200	29051390	5410	5410	5410	5410	0
569	20241223	105100	29051390	5410	5410	5410	5410	0
570	20241223	105000	29051390	5410	5410	5410	5410	0
571	20241223	104900	29051390	5410	5410	5410	5410	0
572	20241223	104800	29051390	5410	5410	5410	5410	0
573	20241223	104700	29051390	5410	5410	5410	5410	0
574	20241223	104600	29051390	5410	5410	5410	5410	0
575	20241223	104500	29051390	5410	5410	5410	5410	0
576	20241223	104400	29051390	5410	5410	5410	5410	0
577	20241223	104300	29051390	5410	5410	5410	5410	0
578	20241223	104200	29051390	5410	5410	5410	5410	0
579	20241223	104100	29051390	5410	5410	5410	5410	0
580	20241223	104000	29051390	5410	5410	5410	5410	0
581	20241223	103900	29051390	5410	5410	5410	5410	0
582	20241223	103800	29051390	5410	5410	5410	5410	0
583	20241223	103700	29051390	5410	5410	5410	5410	0
584	20241223	103600	29051390	5410	5410	5410	5410	0
585	20241223	103500	29051390	5410	5410	5410	5410	0
586	20241223	103400	29051390	5410	5410	5410	5410	0
587	20241223	103300	29051390	5410	5410	5410	5410	0
588	20241223	103200	29051390	5410	5410	5410	5410	0
589	20241223	103100	29051390	5410	5410	5410	5410	0
590	20241223	103000	29051390	5410	5410	5410	5410	0
591	20241223	102900	29051390	5410	5410	5410	5410	0
592	20241223	102800	29051390	5410	5410	5410	5410	1
593	20241223	102700	29045980	5430	5430	5430	5430	0
594	20241223	102600	29045980	5430	5430	5430	5430	0
595	20241223	102500	29045980	5430	5430	5430	5430	0
596	20241223	102400	29045980	5430	5430	5430	5430	0
597	20241223	102300	29045980	5430	5310	5430	5310	3000
598	20241223	102200	12946540	5260	5260	5260	5260	0
599	20241223	102100	12946540	5260	5260	5260	5260	0
600	20241223	102000	12946540	5260	5260	5260	5260	0
601	20241223	101900	12946540	5260	5260	5260	5260	0
602	20241223	101800	12946540	5260	5260	5260	5260	0
603	20241223	101700	12946540	5260	5310	5310	5260	432
604	20241223	101600	10670810	5370	5370	5370	5370	0
605	20241223	101500	10670810	5370	5370	5370	5370	0
606	20241223	101400	10670810	5370	5370	5370	5370	0
607	20241223	101300	10670810	5370	5370	5370	5370	0
608	20241223	101200	10670810	5370	5370	5370	5370	0
609	20241223	101100	10670810	5370	5370	5370	5370	0
610	20241223	101000	10670810	5370	5370	5370	5370	0
611	20241223	100900	10670810	5370	5370	5370	5370	0
612	20241223	100800	10670810	5370	5370	5370	5370	0
613	20241223	100700	10670810	5370	5370	5370	5370	0
614	20241223	100600	10670810	5370	5370	5370	5370	0
615	20241223	100500	10670810	5370	5370	5370	5370	0
616	20241223	100400	10670810	5370	5370	5370	5370	0
617	20241223	100300	10670810	5370	5370	5370	5370	0
618	20241223	100200	10670810	5370	5370	5370	5370	0
619	20241223	100100	10670810	5370	5370	5370	5370	600
620	20241223	100000	7448810	5370	5370	5370	5370	200
621	20241223	095900	6374810	5370	5370	5370	5370	0
622	20241223	095800	6374810	5370	5370	5370	5370	1
623	20241223	095700	6369440	5410	5410	5410	5410	0
624	20241223	095600	6369440	5410	5410	5410	5410	0
625	20241223	095500	6369440	5410	5410	5410	5410	0
626	20241223	095400	6369440	5410	5410	5410	5410	0
627	20241223	095300	6369440	5410	5410	5410	5410	0
628	20241223	095200	6369440	5410	5410	5410	5410	0
629	20241223	095100	6369440	5410	5410	5410	5410	0
630	20241223	095000	6369440	5410	5410	5410	5410	0
631	20241223	094900	6369440	5410	5410	5410	5410	22
632	20241223	094800	6250420	5410	5320	5410	5320	566
633	20241223	094700	3207190	5320	5320	5320	5320	1
634	20241223	094600	3201870	5320	5320	5320	5320	0
635	20241223	094500	3201870	5320	5320	5320	5320	0
636	20241223	094400	3201870	5320	5320	5320	5320	0
637	20241223	094300	3201870	5320	5320	5320	5320	0
638	20241223	094200	3201870	5320	5260	5320	5260	153
639	20241223	094100	2396950	5260	5260	5260	5260	0
640	20241223	094000	2396950	5260	5260	5260	5260	0
641	20241223	093900	2396950	5260	5260	5260	5260	0
642	20241223	093800	2396950	5260	5260	5260	5260	0
643	20241223	093700	2396950	5260	5260	5260	5260	0
644	20241223	093600	2396950	5260	5260	5260	5260	40
645	20241223	093500	2186550	5260	5260	5260	5260	0
646	20241223	093400	2186550	5260	5260	5260	5260	0
647	20241223	093300	2186550	5260	5260	5260	5260	0
648	20241223	093200	2186550	5260	5260	5260	5260	0
649	20241223	093100	2186550	5260	5260	5260	5260	1
650	20241223	093000	2181290	5320	5320	5320	5320	0
651	20241223	092900	2181290	5320	5320	5320	5320	0
652	20241223	092800	2181290	5320	5320	5320	5320	0
653	20241223	092700	2181290	5320	5320	5320	5320	0
654	20241223	092600	2181290	5320	5320	5320	5320	0
655	20241223	092500	2181290	5320	5320	5320	5320	0
656	20241223	092400	2181290	5320	5320	5320	5320	0
657	20241223	092300	2181290	5320	5320	5320	5320	0
658	20241223	092200	2181290	5320	5320	5320	5320	0
659	20241223	092100	2181290	5320	5320	5320	5320	0
660	20241223	092000	2181290	5320	5320	5320	5320	0
661	20241223	091900	2181290	5320	5320	5320	5320	0
662	20241223	091800	2181290	5320	5320	5320	5320	1
663	20241223	091700	2175970	5270	5280	5280	5220	363
664	20241223	091600	271280	5320	5320	5320	5320	0
665	20241223	091500	271280	5320	5320	5320	5320	0
666	20241223	091400	271280	5320	5320	5320	5320	0
667	20241223	091300	271280	5320	5320	5320	5320	0
668	20241223	091200	271280	5320	5320	5320	5320	0
669	20241223	091100	271280	5320	5320	5320	5320	0
670	20241223	091000	271280	5320	5320	5320	5320	0
671	20241223	090900	271280	5320	5320	5320	5320	0
672	20241223	090800	271280	5320	5320	5320	5320	0
673	20241223	090700	271280	5320	5320	5320	5320	1
674	20241223	090600	265960	5280	5280	5280	5280	0
675	20241223	090500	265960	5280	5280	5280	5280	1
676	20241223	090400	260680	5320	5320	5320	5320	0
677	20241223	090300	260680	5320	5320	5320	5320	0
678	20241223	090200	260680	5320	5320	5320	5320	0
679	20241223	090100	260680	5320	5320	5320	5320	0
680	20241223	090000	260680	5320	5320	5320	5320	49