KissMeData/044450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192900	309874550	8880	8880	8880	8880	325
3	20241223	192800	309874550	8880	8880	8880	8880	0
4	20241223	192700	309874550	8880	8880	8880	8880	0
5	20241223	192600	309874550	8880	8880	8880	8880	0
6	20241223	192500	309874550	8880	8880	8880	8880	0
7	20241223	192400	309874550	8880	8880	8880	8880	0
8	20241223	192300	309874550	8880	8880	8880	8880	0
9	20241223	192200	309874550	8880	8880	8880	8880	0
10	20241223	192100	309874550	8880	8880	8880	8880	0
11	20241223	192000	309874550	8880	8880	8880	8880	0
12	20241223	191900	309874550	8880	8880	8880	8880	0
13	20241223	191800	309874550	8880	8880	8880	8880	0
14	20241223	191700	309874550	8880	8880	8880	8880	0
15	20241223	191600	309874550	8880	8880	8880	8880	0
16	20241223	191500	309874550	8880	8880	8880	8880	0
17	20241223	191400	309874550	8880	8880	8880	8880	0
18	20241223	191300	309874550	8880	8880	8880	8880	0
19	20241223	191200	309874550	8880	8880	8880	8880	0
20	20241223	191100	309874550	8880	8880	8880	8880	0
21	20241223	191000	309874550	8880	8880	8880	8880	0
22	20241223	190900	309874550	8880	8880	8880	8880	0
23	20241223	190800	309874550	8880	8880	8880	8880	0
24	20241223	190700	309874550	8880	8880	8880	8880	0
25	20241223	190600	309874550	8880	8880	8880	8880	0
26	20241223	190500	309874550	8880	8880	8880	8880	0
27	20241223	190400	309874550	8880	8880	8880	8880	0
28	20241223	190300	309874550	8880	8880	8880	8880	0
29	20241223	190200	309874550	8880	8880	8880	8880	0
30	20241223	190100	309874550	8880	8880	8880	8880	0
31	20241223	190000	309874550	8880	8880	8880	8880	0
32	20241223	185900	309874550	8880	8880	8880	8880	325
33	20241223	185800	309874550	8880	8880	8880	8880	0
34	20241223	185700	309874550	8880	8880	8880	8880	0
35	20241223	185600	309874550	8880	8880	8880	8880	0
36	20241223	185500	309874550	8880	8880	8880	8880	0
37	20241223	185400	309874550	8880	8880	8880	8880	0
38	20241223	185300	309874550	8880	8880	8880	8880	0
39	20241223	185200	309874550	8880	8880	8880	8880	0
40	20241223	185100	309874550	8880	8880	8880	8880	0
41	20241223	185000	309874550	8880	8880	8880	8880	0
42	20241223	184900	309874550	8880	8880	8880	8880	0
43	20241223	184800	309874550	8880	8880	8880	8880	0
44	20241223	184700	309874550	8880	8880	8880	8880	0
45	20241223	184600	309874550	8880	8880	8880	8880	0
46	20241223	184500	309874550	8880	8880	8880	8880	0
47	20241223	184400	309874550	8880	8880	8880	8880	0
48	20241223	184300	309874550	8880	8880	8880	8880	0
49	20241223	184200	309874550	8880	8880	8880	8880	0
50	20241223	184100	309874550	8880	8880	8880	8880	0
51	20241223	184000	309874550	8880	8880	8880	8880	0
52	20241223	183900	309874550	8880	8880	8880	8880	0
53	20241223	183800	309874550	8880	8880	8880	8880	0
54	20241223	183700	309874550	8880	8880	8880	8880	0
55	20241223	183600	309874550	8880	8880	8880	8880	0
56	20241223	183500	309874550	8880	8880	8880	8880	0
57	20241223	183400	309874550	8880	8880	8880	8880	0
58	20241223	183300	309874550	8880	8880	8880	8880	0
59	20241223	183200	309874550	8880	8880	8880	8880	0
60	20241223	183100	309874550	8880	8880	8880	8880	0
61	20241223	183000	309874550	8880	8880	8880	8880	0
62	20241223	182900	309874550	8880	8880	8880	8880	325
63	20241223	182800	309874550	8880	8880	8880	8880	0
64	20241223	182700	309874550	8880	8880	8880	8880	0
65	20241223	182600	309874550	8880	8880	8880	8880	0
66	20241223	182500	309874550	8880	8880	8880	8880	0
67	20241223	182400	309874550	8880	8880	8880	8880	0
68	20241223	182300	309874550	8880	8880	8880	8880	0
69	20241223	182200	309874550	8880	8880	8880	8880	0
70	20241223	182100	309874550	8880	8880	8880	8880	0
71	20241223	182000	309874550	8880	8880	8880	8880	0
72	20241223	181900	309874550	8880	8880	8880	8880	0
73	20241223	181800	309874550	8880	8880	8880	8880	0
74	20241223	181700	309874550	8880	8880	8880	8880	0
75	20241223	181600	309874550	8880	8880	8880	8880	0
76	20241223	181500	309874550	8880	8880	8880	8880	0
77	20241223	181400	309874550	8880	8880	8880	8880	0
78	20241223	181300	309874550	8880	8880	8880	8880	0
79	20241223	181200	309874550	8880	8880	8880	8880	0
80	20241223	181100	309874550	8880	8880	8880	8880	0
81	20241223	181000	309874550	8880	8880	8880	8880	0
82	20241223	180900	309874550	8880	8880	8880	8880	0
83	20241223	180800	309874550	8880	8880	8880	8880	0
84	20241223	180700	309874550	8880	8880	8880	8880	0
85	20241223	180600	309874550	8880	8880	8880	8880	0
86	20241223	180500	309874550	8880	8880	8880	8880	0
87	20241223	180400	309874550	8880	8880	8880	8880	0
88	20241223	180300	309874550	8880	8880	8880	8880	0
89	20241223	180200	309874550	8880	8880	8880	8880	0
90	20241223	180100	309874550	8880	8880	8880	8880	0
91	20241223	180000	309874550	8880	8880	8880	8880	0
92	20241223	175900	309874550	8880	8880	8880	8880	325
93	20241223	175800	309874550	8880	8880	8880	8880	0
94	20241223	175700	309874550	8880	8880	8880	8880	0
95	20241223	175600	309874550	8880	8880	8880	8880	0
96	20241223	175500	309874550	8880	8880	8880	8880	0
97	20241223	175400	309874550	8880	8880	8880	8880	0
98	20241223	175300	309874550	8880	8880	8880	8880	0
99	20241223	175200	309874550	8880	8880	8880	8880	0
100	20241223	175100	309874550	8880	8880	8880	8880	0
101	20241223	175000	309874550	8880	8880	8880	8880	0
102	20241223	174900	309874550	8880	8880	8880	8880	0
103	20241223	174800	309874550	8880	8880	8880	8880	0
104	20241223	174700	309874550	8880	8880	8880	8880	0
105	20241223	174600	309874550	8880	8880	8880	8880	0
106	20241223	174500	309874550	8880	8880	8880	8880	0
107	20241223	174400	309874550	8880	8880	8880	8880	0
108	20241223	174300	309874550	8880	8880	8880	8880	0
109	20241223	174200	309874550	8880	8880	8880	8880	0
110	20241223	174100	309874550	8880	8880	8880	8880	0
111	20241223	174000	309874550	8880	8880	8880	8880	0
112	20241223	173900	309874550	8880	8880	8880	8880	0
113	20241223	173800	309874550	8880	8880	8880	8880	0
114	20241223	173700	309874550	8880	8880	8880	8880	0
115	20241223	173600	309874550	8880	8880	8880	8880	0
116	20241223	173500	309874550	8880	8880	8880	8880	0
117	20241223	173400	309874550	8880	8880	8880	8880	0
118	20241223	173300	309874550	8880	8880	8880	8880	0
119	20241223	173200	309874550	8880	8880	8880	8880	0
120	20241223	173100	309874550	8880	8880	8880	8880	0
121	20241223	173000	309874550	8880	8880	8880	8880	0
122	20241223	172900	309874550	8880	8880	8880	8880	325
123	20241223	172800	309874550	8880	8880	8880	8880	0
124	20241223	172700	309874550	8880	8880	8880	8880	0
125	20241223	172600	309874550	8880	8880	8880	8880	0
126	20241223	172500	309874550	8880	8880	8880	8880	0
127	20241223	172400	309874550	8880	8880	8880	8880	0
128	20241223	172300	309874550	8880	8880	8880	8880	0
129	20241223	172200	309874550	8880	8880	8880	8880	0
130	20241223	172100	309874550	8880	8880	8880	8880	0
131	20241223	172000	309874550	8880	8880	8880	8880	0
132	20241223	171900	309874550	8880	8880	8880	8880	0
133	20241223	171800	309874550	8880	8880	8880	8880	0
134	20241223	171700	309874550	8880	8880	8880	8880	0
135	20241223	171600	309874550	8880	8880	8880	8880	0
136	20241223	171500	309874550	8880	8880	8880	8880	0
137	20241223	171400	309874550	8880	8880	8880	8880	0
138	20241223	171300	309874550	8880	8880	8880	8880	0
139	20241223	171200	309874550	8880	8880	8880	8880	0
140	20241223	171100	309874550	8880	8880	8880	8880	0
141	20241223	171000	309874550	8880	8880	8880	8880	0
142	20241223	170900	309874550	8880	8880	8880	8880	0
143	20241223	170800	309874550	8880	8880	8880	8880	0
144	20241223	170700	309874550	8880	8880	8880	8880	0
145	20241223	170600	309874550	8880	8880	8880	8880	0
146	20241223	170500	309874550	8880	8880	8880	8880	0
147	20241223	170400	309874550	8880	8880	8880	8880	0
148	20241223	170300	309874550	8880	8880	8880	8880	0
149	20241223	170200	309874550	8880	8880	8880	8880	0
150	20241223	170100	309874550	8880	8880	8880	8880	0
151	20241223	170000	309874550	8880	8880	8880	8880	0
152	20241223	165900	309874550	8880	8880	8880	8880	325
153	20241223	165800	309874550	8880	8880	8880	8880	0
154	20241223	165700	309874550	8880	8880	8880	8880	0
155	20241223	165600	309874550	8880	8880	8880	8880	0
156	20241223	165500	309874550	8880	8880	8880	8880	0
157	20241223	165400	309874550	8880	8880	8880	8880	0
158	20241223	165300	309874550	8880	8880	8880	8880	0
159	20241223	165200	309874550	8880	8880	8880	8880	0
160	20241223	165100	309874550	8880	8880	8880	8880	0
161	20241223	165000	309874550	8880	8880	8880	8880	0
162	20241223	164900	309874550	8880	8880	8880	8880	0
163	20241223	164800	309874550	8880	8880	8880	8880	0
164	20241223	164700	309874550	8880	8880	8880	8880	0
165	20241223	164600	309874550	8880	8880	8880	8880	0
166	20241223	164500	309874550	8880	8880	8880	8880	0
167	20241223	164400	309874550	8880	8880	8880	8880	0
168	20241223	164300	309874550	8880	8880	8880	8880	0
169	20241223	164200	309874550	8880	8880	8880	8880	0
170	20241223	164100	309874550	8880	8880	8880	8880	0
171	20241223	164000	309874550	8880	8880	8880	8880	0
172	20241223	163900	309874550	8880	8880	8880	8880	0
173	20241223	163800	309874550	8880	8880	8880	8880	0
174	20241223	163700	309874550	8880	8880	8880	8880	0
175	20241223	163600	309874550	8880	8880	8880	8880	0
176	20241223	163500	309874550	8880	8880	8880	8880	0
177	20241223	163400	309874550	8880	8880	8880	8880	0
178	20241223	163300	309874550	8880	8880	8880	8880	0
179	20241223	163200	309874550	8880	8880	8880	8880	0
180	20241223	163100	309874550	8880	8880	8880	8880	0
181	20241223	163000	309874550	8880	8880	8880	8880	0
182	20241223	162900	309874550	8880	8880	8880	8880	325
183	20241223	162800	309874550	8880	8880	8880	8880	0
184	20241223	162700	309874550	8880	8880	8880	8880	0
185	20241223	162600	309874550	8880	8880	8880	8880	0
186	20241223	162500	309874550	8880	8880	8880	8880	0
187	20241223	162400	309874550	8880	8880	8880	8880	0
188	20241223	162300	309874550	8880	8880	8880	8880	0
189	20241223	162200	309874550	8880	8880	8880	8880	0
190	20241223	162100	309874550	8880	8880	8880	8880	0
191	20241223	162000	309874550	8880	8880	8880	8880	0
192	20241223	161900	309874550	8880	8880	8880	8880	0
193	20241223	161800	309874550	8880	8880	8880	8880	0
194	20241223	161700	309874550	8880	8880	8880	8880	0
195	20241223	161600	309874550	8880	8880	8880	8880	0
196	20241223	161500	309874550	8880	8880	8880	8880	0
197	20241223	161400	309874550	8880	8880	8880	8880	0
198	20241223	161300	309874550	8880	8880	8880	8880	0
199	20241223	161200	309874550	8880	8880	8880	8880	0
200	20241223	161100	309874550	8880	8880	8880	8880	0
201	20241223	161000	309874550	8880	8880	8880	8880	0
202	20241223	160900	309874550	8880	8880	8880	8880	0
203	20241223	160800	309874550	8880	8880	8880	8880	0
204	20241223	160700	309874550	8880	8880	8880	8880	0
205	20241223	160600	309874550	8880	8880	8880	8880	0
206	20241223	160500	309874550	8880	8880	8880	8880	0
207	20241223	160400	309874550	8880	8880	8880	8880	0
208	20241223	160300	309874550	8880	8880	8880	8880	0
209	20241223	160200	309874550	8880	8880	8880	8880	0
210	20241223	160100	309874550	8880	8880	8880	8880	0
211	20241223	160000	309874550	8880	8880	8880	8880	0
212	20241223	155900	309874550	8880	8880	8880	8880	325
213	20241223	155800	309874550	8880	8880	8880	8880	0
214	20241223	155700	309874550	8880	8880	8880	8880	0
215	20241223	155600	309874550	8880	8880	8880	8880	0
216	20241223	155500	309874550	8880	8880	8880	8880	0
217	20241223	155400	309874550	8880	8880	8880	8880	0
218	20241223	155300	309874550	8880	8880	8880	8880	0
219	20241223	155200	309874550	8880	8880	8880	8880	0
220	20241223	155100	309874550	8880	8880	8880	8880	0
221	20241223	155000	309874550	8880	8880	8880	8880	0
222	20241223	154900	309874550	8880	8880	8880	8880	0
223	20241223	154800	309874550	8880	8880	8880	8880	0
224	20241223	154700	309874550	8880	8880	8880	8880	0
225	20241223	154600	309874550	8880	8880	8880	8880	0
226	20241223	154500	309874550	8880	8880	8880	8880	0
227	20241223	154400	309874550	8880	8880	8880	8880	0
228	20241223	154300	309874550	8880	8880	8880	8880	0
229	20241223	154200	309874550	8880	8880	8880	8880	0
230	20241223	154100	309874550	8880	8880	8880	8880	0
231	20241223	154000	309874550	8880	8880	8880	8880	0
232	20241223	153900	309874550	8880	8880	8880	8880	0
233	20241223	153800	309874550	8880	8880	8880	8880	0
234	20241223	153700	309874550	8880	8880	8880	8880	0
235	20241223	153600	309874550	8880	8880	8880	8880	0
236	20241223	153500	309874550	8880	8880	8880	8880	0
237	20241223	153400	309874550	8880	8880	8880	8880	0
238	20241223	153300	309874550	8880	8880	8880	8880	0
239	20241223	153200	309874550	8880	8880	8880	8880	0
240	20241223	153100	309874550	8880	8880	8880	8880	0
241	20241223	153000	309874550	8880	8880	8880	8880	325
242	20241223	152900	306988550	8830	8830	8830	8830	0
243	20241223	152800	306988550	8830	8830	8830	8830	0
244	20241223	152700	306988550	8830	8830	8830	8830	0
245	20241223	152600	306988550	8830	8830	8830	8830	0
246	20241223	152500	306988550	8830	8830	8830	8830	0
247	20241223	152400	306988550	8830	8830	8830	8830	0
248	20241223	152300	306988550	8830	8830	8830	8830	0
249	20241223	152200	306988550	8830	8830	8830	8830	0
250	20241223	152100	306988550	8830	8830	8830	8830	0
251	20241223	152000	306988550	8830	8830	8830	8830	0
252	20241223	151900	306988550	8830	8870	8870	8830	82
253	20241223	151800	306262770	8870	8870	8870	8870	360
254	20241223	151700	303069570	8870	8870	8870	8850	439
255	20241223	151600	299175700	8870	8870	8870	8850	518
256	20241223	151500	294581840	8870	8870	8870	8860	569
257	20241223	151400	289537960	8870	8870	8870	8860	282
258	20241223	151300	287037020	8870	8860	8870	8850	320
259	20241223	151200	284201780	8850	8850	8850	8830	420
260	20241223	151100	280486760	8850	8840	8850	8840	286
261	20241223	151000	277956090	8840	8840	8840	8830	361
262	20241223	150900	274766850	8840	8840	8840	8840	121
263	20241223	150800	273697210	8840	8840	8840	8840	41
264	20241223	150700	273334770	8840	8840	8840	8840	80
265	20241223	150600	272627570	8840	8840	8840	8830	272
266	20241223	150500	270225010	8840	8830	8840	8830	52
267	20241223	150400	269765340	8840	8820	8840	8820	1302
268	20241223	150300	258266410	8830	8830	8830	8830	133
269	20241223	150200	257092020	8820	8820	8830	8820	627
270	20241223	150100	251561480	8830	8830	8830	8820	201
271	20241223	150000	249787850	8830	8820	8830	8820	672
272	20241223	145900	243857010	8820	8820	8820	8820	41
273	20241223	145800	243495390	8820	8800	8820	8800	47
274	20241223	145700	243080980	8800	8790	8800	8790	22
275	20241223	145600	242887540	8790	8800	8800	8780	319
276	20241223	145500	240082590	8800	8800	8820	8790	1169
277	20241223	145400	229803490	8790	8820	8820	8790	58
278	20241223	145300	229291960	8830	8820	8830	8820	110
279	20241223	145200	228320960	8820	8830	8830	8820	303
280	20241223	145100	225647680	8820	8820	8830	8820	67
281	20241223	145000	225056340	8820	8820	8830	8820	104
282	20241223	144900	224138250	8820	8830	8830	8820	104
283	20241223	144800	223220170	8820	8830	8830	8820	213
284	20241223	144700	221341100	8830	8820	8830	8820	126
285	20241223	144600	220228970	8820	8820	8820	8820	6
286	20241223	144500	220176050	8830	8820	8830	8820	201
287	20241223	144400	218403220	8830	8820	8830	8820	101
288	20241223	144300	217512390	8830	8830	8830	8830	0
289	20241223	144200	217512390	8830	8830	8830	8830	1
290	20241223	144100	217503560	8830	8830	8830	8830	0
291	20241223	144000	217503560	8830	8830	8830	8830	1
292	20241223	143900	217494730	8820	8820	8820	8820	230
293	20241223	143800	215466130	8830	8830	8830	8830	6
294	20241223	143700	215413150	8820	8820	8820	8820	506
295	20241223	143600	210950230	8820	8820	8820	8820	0
296	20241223	143500	210950230	8820	8800	8820	8800	6
297	20241223	143400	210897410	8820	8820	8820	8820	0
298	20241223	143300	210897410	8820	8820	8820	8820	1
299	20241223	143200	210888590	8820	8820	8820	8820	0
300	20241223	143100	210888590	8820	8820	8820	8820	1
301	20241223	143000	210879770	8820	8820	8820	8820	0
302	20241223	142900	210879770	8820	8820	8820	8820	1
303	20241223	142800	210870950	8800	8800	8800	8800	15
304	20241223	142700	210738950	8800	8800	8800	8800	18
305	20241223	142600	210580550	8820	8820	8820	8820	1
306	20241223	142500	210571730	8820	8820	8820	8820	0
307	20241223	142400	210571730	8820	8810	8820	8810	13
308	20241223	142300	210457180	8810	8810	8810	8810	0
309	20241223	142200	210457180	8810	8800	8810	8790	1283
310	20241223	142100	199166160	8800	8800	8800	8800	19
311	20241223	142000	198998960	8800	8800	8800	8800	1
312	20241223	141900	198990160	8800	8800	8800	8800	0
313	20241223	141800	198990160	8800	8800	8800	8800	1
314	20241223	141700	198981360	8790	8790	8790	8790	10
315	20241223	141600	198893460	8810	8810	8810	8810	0
316	20241223	141500	198893460	8810	8810	8810	8810	1
317	20241223	141400	198884650	8810	8810	8810	8810	0
318	20241223	141300	198884650	8810	8780	8810	8780	2
319	20241223	141200	198867060	8810	8810	8810	8810	0
320	20241223	141100	198867060	8810	8810	8810	8810	1
321	20241223	141000	198858250	8790	8790	8790	8790	0
322	20241223	140900	198858250	8790	8780	8790	8780	231
323	20241223	140800	196830060	8770	8770	8770	8770	31
324	20241223	140700	196558190	8770	8790	8800	8770	807
325	20241223	140600	189461250	8780	8780	8780	8780	1104
326	20241223	140500	179768130	8780	8780	8780	8780	0
327	20241223	140400	179768130	8780	8780	8780	8780	1
328	20241223	140300	179759350	8790	8790	8790	8790	0
329	20241223	140200	179759350	8790	8790	8790	8790	1
330	20241223	140100	179750560	8790	8790	8790	8790	0
331	20241223	140000	179750560	8790	8760	8790	8760	8
332	20241223	135900	179680450	8760	8760	8760	8760	37
333	20241223	135800	179356330	8760	8770	8770	8760	115
334	20241223	135700	178347850	8760	8770	8770	8760	106
335	20241223	135600	177418300	8770	8770	8770	8770	7
336	20241223	135500	177356910	8790	8770	8790	8770	15
337	20241223	135400	177225340	8770	8770	8770	8770	7
338	20241223	135300	177163950	8770	8790	8790	8770	8
339	20241223	135200	177093770	8770	8770	8770	8770	14
340	20241223	135100	176970990	8770	8790	8790	8770	8
341	20241223	135000	176900810	8770	8770	8770	8770	14
342	20241223	134900	176778030	8770	8790	8790	8770	8
343	20241223	134800	176707850	8770	8780	8780	8770	14
344	20241223	134700	176585000	8780	8780	8780	8780	7
345	20241223	134600	176523540	8800	8780	8800	8780	9
346	20241223	134500	176444500	8800	8800	8800	8800	0
347	20241223	134400	176444500	8800	8800	8800	8800	1
348	20241223	134300	176435700	8790	8790	8790	8790	137
349	20241223	134200	175231470	8800	8780	8800	8780	2
350	20241223	134100	175213890	8780	8780	8780	8780	354
351	20241223	134000	172105770	8800	8800	8800	8800	1
352	20241223	133900	172096970	8800	8800	8800	8800	0
353	20241223	133800	172096970	8800	8800	8800	8800	1
354	20241223	133700	172088170	8800	8800	8800	8800	6
355	20241223	133600	172035370	8800	8800	8800	8800	1
356	20241223	133500	172026570	8800	8800	8800	8800	0
357	20241223	133400	172026570	8800	8800	8800	8800	1
358	20241223	133300	172017770	8800	8800	8800	8800	0
359	20241223	133200	172017770	8800	8800	8800	8800	1
360	20241223	133100	172008970	8800	8800	8800	8800	0
361	20241223	133000	172008970	8800	8800	8800	8800	1
362	20241223	132900	172000170	8780	8780	8780	8780	200
363	20241223	132800	170244170	8800	8800	8800	8800	1
364	20241223	132700	170235370	8790	8790	8790	8790	0
365	20241223	132600	170235370	8790	8790	8790	8790	0
366	20241223	132500	170235370	8790	8790	8790	8790	1
367	20241223	132400	170226580	8800	8800	8800	8800	0
368	20241223	132300	170226580	8800	8790	8800	8790	50
369	20241223	132200	169787070	8790	8790	8790	8790	0
370	20241223	132100	169787070	8790	8790	8790	8790	1
371	20241223	132000	169778280	8800	8800	8800	8800	0
372	20241223	131900	169778280	8800	8800	8800	8800	1
373	20241223	131800	169769480	8800	8800	8800	8800	0
374	20241223	131700	169769480	8800	8800	8800	8800	0
375	20241223	131600	169769480	8800	8800	8800	8800	1
376	20241223	131500	169760680	8800	8800	8800	8800	0
377	20241223	131400	169760680	8800	8800	8800	8800	2
378	20241223	131300	169743080	8780	8780	8780	8780	1
379	20241223	131200	169734300	8800	8800	8800	8800	3
380	20241223	131100	169707900	8800	8800	8800	8800	0
381	20241223	131000	169707900	8800	8800	8800	8800	4
382	20241223	130900	169672700	8800	8800	8800	8800	0
383	20241223	130800	169672700	8800	8800	8800	8800	1
384	20241223	130700	169663900	8800	8800	8800	8800	0
385	20241223	130600	169663900	8800	8800	8800	8800	0
386	20241223	130500	169663900	8800	8790	8800	8790	8
387	20241223	130400	169593570	8790	8790	8790	8790	21
388	20241223	130300	169408980	8790	8790	8790	8790	125
389	20241223	130200	168310230	8790	8790	8790	8790	11
390	20241223	130100	168213540	8790	8790	8790	8790	300
391	20241223	130000	165576540	8790	8780	8790	8780	500
392	20241223	125900	161184620	8790	8790	8790	8790	0
393	20241223	125800	161184620	8790	8790	8790	8790	0
394	20241223	125700	161184620	8790	8790	8790	8790	0
395	20241223	125600	161184620	8790	8790	8790	8790	1
396	20241223	125500	161175830	8790	8790	8790	8790	0
397	20241223	125400	161175830	8790	8790	8790	8790	0
398	20241223	125300	161175830	8790	8790	8790	8790	0
399	20241223	125200	161175830	8790	8790	8790	8790	0
400	20241223	125100	161175830	8790	8790	8790	8790	0
401	20241223	125000	161175830	8790	8790	8790	8790	1
402	20241223	124900	161167040	8790	8790	8790	8790	0
403	20241223	124800	161167040	8790	8790	8790	8790	1
404	20241223	124700	161158250	8750	8750	8750	8750	0
405	20241223	124600	161158250	8750	8750	8750	8750	0
406	20241223	124500	161158250	8750	8770	8770	8750	71
407	20241223	124400	160536260	8770	8810	8810	8770	375
408	20241223	124300	157244370	8800	8790	8800	8780	486
409	20241223	124200	152972310	8790	8800	8800	8790	217
410	20241223	124100	151062880	8800	8800	8800	8800	0
411	20241223	124000	151062880	8800	8770	8800	8770	2000
412	20241223	123900	133491240	8760	8760	8760	8760	0
413	20241223	123800	133491240	8760	8760	8760	8760	0
414	20241223	123700	133491240	8760	8760	8760	8760	0
415	20241223	123600	133491240	8760	8760	8760	8760	0
416	20241223	123500	133491240	8760	8760	8760	8760	0
417	20241223	123400	133491240	8760	8760	8760	8760	0
418	20241223	123300	133491240	8760	8760	8760	8760	1141
419	20241223	123200	123496080	8770	8770	8770	8770	0
420	20241223	123100	123496080	8770	8770	8770	8770	0
421	20241223	123000	123496080	8770	8770	8770	8770	0
422	20241223	122900	123496080	8770	8770	8770	8770	0
423	20241223	122800	123496080	8770	8770	8770	8770	0
424	20241223	122700	123496080	8770	8770	8770	8770	1
425	20241223	122600	123487310	8770	8770	8770	8770	1
426	20241223	122500	123478540	8740	8740	8740	8740	0
427	20241223	122400	123478540	8740	8750	8750	8740	90
428	20241223	122300	122691760	8770	8770	8770	8770	0
429	20241223	122200	122691760	8770	8770	8770	8770	0
430	20241223	122100	122691760	8770	8770	8770	8770	0
431	20241223	122000	122691760	8770	8770	8770	8770	1
432	20241223	121900	122682990	8740	8740	8740	8740	0
433	20241223	121800	122682990	8740	8740	8740	8740	200
434	20241223	121700	120934990	8740	8740	8740	8740	0
435	20241223	121600	120934990	8740	8740	8740	8740	0
436	20241223	121500	120934990	8740	8740	8740	8740	0
437	20241223	121400	120934990	8740	8740	8740	8740	0
438	20241223	121300	120934990	8740	8740	8740	8740	0
439	20241223	121200	120934990	8740	8740	8740	8730	1235
440	20241223	121100	110149540	8760	8760	8760	8760	0
441	20241223	121000	110149540	8760	8760	8760	8760	18
442	20241223	120900	109991860	8770	8770	8770	8770	8
443	20241223	120800	109921700	8790	8780	8790	8780	28
444	20241223	120700	109675590	8780	8770	8780	8770	34
445	20241223	120600	109377090	8790	8790	8790	8790	0
446	20241223	120500	109377090	8790	8790	8790	8790	0
447	20241223	120400	109377090	8790	8790	8790	8790	1
448	20241223	120300	109368300	8770	8770	8770	8770	0
449	20241223	120200	109368300	8770	8770	8770	8770	0
450	20241223	120100	109368300	8770	8770	8770	8770	0
451	20241223	120000	109368300	8770	8770	8770	8770	14
452	20241223	115900	109245520	8800	8800	8800	8800	0
453	20241223	115800	109245520	8800	8800	8800	8800	102
454	20241223	115700	108347920	8800	8770	8800	8770	674
455	20241223	115600	102421940	8770	8760	8800	8760	130
456	20241223	115500	101279130	8760	8740	8800	8740	1211
457	20241223	115400	90652970	8730	8730	8730	8730	0
458	20241223	115300	90652970	8730	8730	8730	8730	1
459	20241223	115200	90644240	8740	8740	8740	8740	0
460	20241223	115100	90644240	8740	8740	8740	8740	15
461	20241223	115000	90513140	8740	8740	8740	8740	0
462	20241223	114900	90513140	8740	8740	8740	8740	0
463	20241223	114800	90513140	8740	8740	8740	8740	0
464	20241223	114700	90513140	8740	8740	8740	8740	0
465	20241223	114600	90513140	8740	8740	8740	8740	3
466	20241223	114500	90486920	8740	8740	8740	8740	0
467	20241223	114400	90486920	8740	8740	8740	8740	0
468	20241223	114300	90486920	8740	8740	8740	8740	0
469	20241223	114200	90486920	8740	8740	8740	8740	0
470	20241223	114100	90486920	8740	8740	8740	8740	10
471	20241223	114000	90399520	8750	8750	8750	8750	0
472	20241223	113900	90399520	8750	8750	8750	8750	0
473	20241223	113800	90399520	8750	8740	8750	8740	2252
474	20241223	113700	70694760	8740	8740	8740	8740	0
475	20241223	113600	70694760	8740	8740	8740	8740	1
476	20241223	113500	70686020	8730	8730	8730	8730	46
477	20241223	113400	70284440	8720	8720	8720	8720	0
478	20241223	113300	70284440	8720	8720	8720	8720	0
479	20241223	113200	70284440	8720	8720	8720	8720	0
480	20241223	113100	70284440	8720	8720	8720	8720	0
481	20241223	113000	70284440	8720	8720	8720	8720	0
482	20241223	112900	70284440	8720	8720	8720	8720	8
483	20241223	112800	70214680	8710	8710	8710	8710	0
484	20241223	112700	70214680	8710	8710	8710	8710	0
485	20241223	112600	70214680	8710	8710	8710	8710	7
486	20241223	112500	70153710	8700	8700	8700	8700	0
487	20241223	112400	70153710	8700	8700	8700	8700	50
488	20241223	112300	69718710	8700	8700	8700	8700	0
489	20241223	112200	69718710	8700	8700	8700	8700	0
490	20241223	112100	69718710	8700	8700	8700	8700	0
491	20241223	112000	69718710	8700	8700	8700	8700	0
492	20241223	111900	69718710	8700	8700	8700	8700	0
493	20241223	111800	69718710	8700	8700	8700	8700	0
494	20241223	111700	69718710	8700	8700	8700	8700	0
495	20241223	111600	69718710	8700	8700	8700	8700	0
496	20241223	111500	69718710	8700	8700	8700	8700	0
497	20241223	111400	69718710	8700	8700	8700	8700	1
498	20241223	111300	69710010	8700	8700	8700	8700	19
499	20241223	111200	69544710	8710	8710	8710	8710	0
500	20241223	111100	69544710	8710	8710	8710	8710	0
501	20241223	111000	69544710	8710	8710	8710	8710	2
502	20241223	110900	69527290	8710	8710	8710	8710	0
503	20241223	110800	69527290	8710	8710	8710	8710	0
504	20241223	110700	69527290	8710	8710	8710	8710	0
505	20241223	110600	69527290	8710	8720	8720	8710	377
506	20241223	110500	66243600	8710	8710	8710	8710	0
507	20241223	110400	66243600	8710	8710	8710	8710	0
508	20241223	110300	66243600	8710	8710	8710	8710	0
509	20241223	110200	66243600	8710	8710	8710	8710	0
510	20241223	110100	66243600	8710	8710	8710	8710	0
511	20241223	110000	66243600	8710	8710	8710	8710	0
512	20241223	105900	66243600	8710	8710	8710	8710	0
513	20241223	105800	66243600	8710	8710	8710	8710	27
514	20241223	105700	66008430	8710	8710	8710	8710	0
515	20241223	105600	66008430	8710	8710	8710	8710	0
516	20241223	105500	66008430	8710	8710	8710	8710	0
517	20241223	105400	66008430	8710	8710	8710	8710	0
518	20241223	105300	66008430	8710	8710	8710	8710	0
519	20241223	105200	66008430	8710	8710	8710	8710	1
520	20241223	105100	65999720	8700	8700	8700	8700	0
521	20241223	105000	65999720	8700	8700	8700	8700	0
522	20241223	104900	65999720	8700	8720	8720	8700	1389
523	20241223	104800	53913650	8740	8740	8740	8740	0
524	20241223	104700	53913650	8740	8740	8740	8740	0
525	20241223	104600	53913650	8740	8740	8740	8740	0
526	20241223	104500	53913650	8740	8740	8740	8740	0
527	20241223	104400	53913650	8740	8740	8740	8740	0
528	20241223	104300	53913650	8740	8740	8740	8740	0
529	20241223	104200	53913650	8740	8740	8740	8740	230
530	20241223	104100	51903450	8740	8740	8740	8740	0
531	20241223	104000	51903450	8740	8740	8740	8740	0
532	20241223	103900	51903450	8740	8730	8740	8730	19
533	20241223	103800	51737530	8730	8730	8730	8730	0
534	20241223	103700	51737530	8730	8730	8730	8730	0
535	20241223	103600	51737530	8730	8730	8730	8730	0
536	20241223	103500	51737530	8730	8730	8730	8730	7
537	20241223	103400	51676420	8730	8730	8730	8730	0
538	20241223	103300	51676420	8730	8730	8730	8730	0
539	20241223	103200	51676420	8730	8710	8730	8710	61
540	20241223	103100	51145090	8710	8710	8710	8710	0
541	20241223	103000	51145090	8710	8710	8710	8710	0
542	20241223	102900	51145090	8710	8710	8710	8710	0
543	20241223	102800	51145090	8710	8710	8710	8710	0
544	20241223	102700	51145090	8710	8710	8710	8710	0
545	20241223	102600	51145090	8710	8710	8710	8710	0
546	20241223	102500	51145090	8710	8710	8710	8710	0
547	20241223	102400	51145090	8710	8710	8710	8710	0
548	20241223	102300	51145090	8710	8710	8710	8710	10
549	20241223	102200	51057990	8710	8710	8710	8710	0
550	20241223	102100	51057990	8710	8710	8710	8710	460
551	20241223	102000	47051390	8700	8730	8730	8700	1216
552	20241223	101900	36459450	8750	8750	8750	8750	4
553	20241223	101800	36424450	8750	8750	8750	8750	1
554	20241223	101700	36415700	8750	8750	8750	8750	0
555	20241223	101600	36415700	8750	8750	8750	8750	0
556	20241223	101500	36415700	8750	8750	8750	8750	1
557	20241223	101400	36406950	8730	8720	8730	8720	263
558	20241223	101300	34111260	8720	8720	8720	8720	0
559	20241223	101200	34111260	8720	8720	8720	8720	0
560	20241223	101100	34111260	8720	8720	8720	8720	0
561	20241223	101000	34111260	8720	8720	8720	8720	0
562	20241223	100900	34111260	8720	8720	8720	8720	0
563	20241223	100800	34111260	8720	8720	8720	8720	0
564	20241223	100700	34111260	8720	8720	8720	8720	108
565	20241223	100600	33169500	8720	8720	8720	8720	0
566	20241223	100500	33169500	8720	8720	8720	8720	0
567	20241223	100400	33169500	8720	8720	8720	8720	0
568	20241223	100300	33169500	8720	8720	8720	8720	0
569	20241223	100200	33169500	8720	8720	8720	8720	0
570	20241223	100100	33169500	8720	8720	8720	8720	1
571	20241223	100000	33160780	8720	8720	8720	8720	0
572	20241223	095900	33160780	8720	8720	8720	8720	1
573	20241223	095800	33152060	8700	8700	8700	8700	0
574	20241223	095700	33152060	8700	8700	8700	8700	0
575	20241223	095600	33152060	8700	8700	8700	8700	100
576	20241223	095500	32282060	8700	8700	8700	8700	0
577	20241223	095400	32282060	8700	8700	8700	8700	17
578	20241223	095300	32134160	8690	8690	8690	8690	0
579	20241223	095200	32134160	8690	8690	8690	8690	0
580	20241223	095100	32134160	8690	8690	8690	8690	0
581	20241223	095000	32134160	8690	8690	8690	8690	0
582	20241223	094900	32134160	8690	8700	8700	8690	300
583	20241223	094800	29526630	8720	8720	8720	8720	10
584	20241223	094700	29439430	8720	8720	8720	8720	0
585	20241223	094600	29439430	8720	8720	8720	8720	1
586	20241223	094500	29430710	8700	8700	8700	8700	10
587	20241223	094400	29343710	8720	8720	8720	8720	0
588	20241223	094300	29343710	8720	8720	8720	8720	0
589	20241223	094200	29343710	8720	8720	8720	8720	12
590	20241223	094100	29239070	8720	8720	8720	8720	4
591	20241223	094000	29204190	8720	8720	8720	8720	3
592	20241223	093900	29178030	8710	8710	8710	8710	100
593	20241223	093800	28307030	8720	8720	8720	8720	0
594	20241223	093700	28307030	8720	8720	8720	8720	0
595	20241223	093600	28307030	8720	8720	8720	8720	0
596	20241223	093500	28307030	8720	8720	8720	8720	1
597	20241223	093400	28298310	8700	8700	8700	8700	0
598	20241223	093300	28298310	8700	8670	8700	8670	133
599	20241223	093200	27143860	8680	8680	8680	8680	0
600	20241223	093100	27143860	8680	8670	8680	8670	5
601	20241223	093000	27100490	8680	8680	8680	8680	8
602	20241223	092900	27031050	8680	8690	8690	8680	317
603	20241223	092800	24277390	8690	8690	8690	8690	0
604	20241223	092700	24277390	8690	8690	8690	8690	0
605	20241223	092600	24277390	8690	8690	8690	8690	11
606	20241223	092500	24181800	8690	8690	8690	8690	0
607	20241223	092400	24181800	8690	8690	8690	8690	1
608	20241223	092300	24173110	8690	8690	8690	8690	0
609	20241223	092200	24173110	8690	8690	8690	8690	1
610	20241223	092100	24164420	8680	8680	8680	8680	0
611	20241223	092000	24164420	8680	8680	8680	8680	1
612	20241223	091900	24155740	8680	8690	8690	8680	304
613	20241223	091800	21515280	8690	8700	8700	8690	193
614	20241223	091700	19837630	8710	8700	8710	8700	350
615	20241223	091600	16789140	8690	8700	8700	8690	114
616	20241223	091500	15797400	8710	8720	8730	8710	506
617	20241223	091400	11387410	8760	8760	8760	8760	0
618	20241223	091300	11387410	8760	8760	8760	8760	0
619	20241223	091200	11387410	8760	8760	8760	8760	0
620	20241223	091100	11387410	8760	8760	8760	8760	285
621	20241223	091000	8890810	8710	8710	8710	8710	100
622	20241223	090900	8019810	8710	8710	8710	8710	0
623	20241223	090800	8019810	8710	8710	8710	8710	0
624	20241223	090700	8019810	8710	8710	8710	8710	0
625	20241223	090600	8019810	8710	8710	8710	8710	0
626	20241223	090500	8019810	8710	8710	8710	8710	101
627	20241223	090400	7140100	8770	8770	8770	8770	0
628	20241223	090300	7140100	8770	8770	8770	8770	10
629	20241223	090200	7052400	8770	8770	8770	8770	592
630	20241223	090100	1860560	8770	8770	8770	8770	0
631	20241223	090000	1860560	8770	8780	8800	8770	212