KissMeData/054620/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193800	90914260	5480	5480	5480	5480	1325
3	20241223	193700	90914260	5480	5480	5480	5480	0
4	20241223	193600	90914260	5480	5480	5480	5480	0
5	20241223	193500	90914260	5480	5480	5480	5480	0
6	20241223	193400	90914260	5480	5480	5480	5480	0
7	20241223	193300	90914260	5480	5480	5480	5480	0
8	20241223	193200	90914260	5480	5480	5480	5480	0
9	20241223	193100	90914260	5480	5480	5480	5480	0
10	20241223	193000	90914260	5480	5480	5480	5480	0
11	20241223	192900	90914260	5480	5480	5480	5480	0
12	20241223	192800	90914260	5480	5480	5480	5480	0
13	20241223	192700	90914260	5480	5480	5480	5480	0
14	20241223	192600	90914260	5480	5480	5480	5480	0
15	20241223	192500	90914260	5480	5480	5480	5480	0
16	20241223	192400	90914260	5480	5480	5480	5480	0
17	20241223	192300	90914260	5480	5480	5480	5480	0
18	20241223	192200	90914260	5480	5480	5480	5480	0
19	20241223	192100	90914260	5480	5480	5480	5480	0
20	20241223	192000	90914260	5480	5480	5480	5480	0
21	20241223	191900	90914260	5480	5480	5480	5480	0
22	20241223	191800	90914260	5480	5480	5480	5480	0
23	20241223	191700	90914260	5480	5480	5480	5480	0
24	20241223	191600	90914260	5480	5480	5480	5480	0
25	20241223	191500	90914260	5480	5480	5480	5480	0
26	20241223	191400	90914260	5480	5480	5480	5480	0
27	20241223	191300	90914260	5480	5480	5480	5480	0
28	20241223	191200	90914260	5480	5480	5480	5480	0
29	20241223	191100	90914260	5480	5480	5480	5480	0
30	20241223	191000	90914260	5480	5480	5480	5480	0
31	20241223	190900	90914260	5480	5480	5480	5480	0
32	20241223	190800	90914260	5480	5480	5480	5480	1325
33	20241223	190700	90914260	5480	5480	5480	5480	0
34	20241223	190600	90914260	5480	5480	5480	5480	0
35	20241223	190500	90914260	5480	5480	5480	5480	0
36	20241223	190400	90914260	5480	5480	5480	5480	0
37	20241223	190300	90914260	5480	5480	5480	5480	0
38	20241223	190200	90914260	5480	5480	5480	5480	0
39	20241223	190100	90914260	5480	5480	5480	5480	0
40	20241223	190000	90914260	5480	5480	5480	5480	0
41	20241223	185900	90914260	5480	5480	5480	5480	0
42	20241223	185800	90914260	5480	5480	5480	5480	0
43	20241223	185700	90914260	5480	5480	5480	5480	0
44	20241223	185600	90914260	5480	5480	5480	5480	0
45	20241223	185500	90914260	5480	5480	5480	5480	0
46	20241223	185400	90914260	5480	5480	5480	5480	0
47	20241223	185300	90914260	5480	5480	5480	5480	0
48	20241223	185200	90914260	5480	5480	5480	5480	0
49	20241223	185100	90914260	5480	5480	5480	5480	0
50	20241223	185000	90914260	5480	5480	5480	5480	0
51	20241223	184900	90914260	5480	5480	5480	5480	0
52	20241223	184800	90914260	5480	5480	5480	5480	0
53	20241223	184700	90914260	5480	5480	5480	5480	0
54	20241223	184600	90914260	5480	5480	5480	5480	0
55	20241223	184500	90914260	5480	5480	5480	5480	0
56	20241223	184400	90914260	5480	5480	5480	5480	0
57	20241223	184300	90914260	5480	5480	5480	5480	0
58	20241223	184200	90914260	5480	5480	5480	5480	0
59	20241223	184100	90914260	5480	5480	5480	5480	0
60	20241223	184000	90914260	5480	5480	5480	5480	0
61	20241223	183900	90914260	5480	5480	5480	5480	0
62	20241223	183800	90914260	5480	5480	5480	5480	1325
63	20241223	183700	90914260	5480	5480	5480	5480	0
64	20241223	183600	90914260	5480	5480	5480	5480	0
65	20241223	183500	90914260	5480	5480	5480	5480	0
66	20241223	183400	90914260	5480	5480	5480	5480	0
67	20241223	183300	90914260	5480	5480	5480	5480	0
68	20241223	183200	90914260	5480	5480	5480	5480	0
69	20241223	183100	90914260	5480	5480	5480	5480	0
70	20241223	183000	90914260	5480	5480	5480	5480	0
71	20241223	182900	90914260	5480	5480	5480	5480	0
72	20241223	182800	90914260	5480	5480	5480	5480	0
73	20241223	182700	90914260	5480	5480	5480	5480	0
74	20241223	182600	90914260	5480	5480	5480	5480	0
75	20241223	182500	90914260	5480	5480	5480	5480	0
76	20241223	182400	90914260	5480	5480	5480	5480	0
77	20241223	182300	90914260	5480	5480	5480	5480	0
78	20241223	182200	90914260	5480	5480	5480	5480	0
79	20241223	182100	90914260	5480	5480	5480	5480	0
80	20241223	182000	90914260	5480	5480	5480	5480	0
81	20241223	181900	90914260	5480	5480	5480	5480	0
82	20241223	181800	90914260	5480	5480	5480	5480	0
83	20241223	181700	90914260	5480	5480	5480	5480	0
84	20241223	181600	90914260	5480	5480	5480	5480	0
85	20241223	181500	90914260	5480	5480	5480	5480	0
86	20241223	181400	90914260	5480	5480	5480	5480	0
87	20241223	181300	90914260	5480	5480	5480	5480	0
88	20241223	181200	90914260	5480	5480	5480	5480	0
89	20241223	181100	90914260	5480	5480	5480	5480	0
90	20241223	181000	90914260	5480	5480	5480	5480	0
91	20241223	180900	90914260	5480	5480	5480	5480	0
92	20241223	180800	90914260	5480	5480	5480	5480	1325
93	20241223	180700	90914260	5480	5480	5480	5480	0
94	20241223	180600	90914260	5480	5480	5480	5480	0
95	20241223	180500	90914260	5480	5480	5480	5480	0
96	20241223	180400	90914260	5480	5480	5480	5480	0
97	20241223	180300	90914260	5480	5480	5480	5480	0
98	20241223	180200	90914260	5480	5480	5480	5480	0
99	20241223	180100	90914260	5480	5480	5480	5480	0
100	20241223	180000	90914260	5480	5480	5480	5480	0
101	20241223	175900	90914260	5480	5480	5480	5480	0
102	20241223	175800	90914260	5480	5480	5480	5480	0
103	20241223	175700	90914260	5480	5480	5480	5480	0
104	20241223	175600	90914260	5480	5480	5480	5480	0
105	20241223	175500	90914260	5480	5480	5480	5480	0
106	20241223	175400	90914260	5480	5480	5480	5480	0
107	20241223	175300	90914260	5480	5480	5480	5480	0
108	20241223	175200	90914260	5480	5480	5480	5480	0
109	20241223	175100	90914260	5480	5480	5480	5480	0
110	20241223	175000	90914260	5480	5480	5480	5480	0
111	20241223	174900	90914260	5480	5480	5480	5480	0
112	20241223	174800	90914260	5480	5480	5480	5480	0
113	20241223	174700	90914260	5480	5480	5480	5480	0
114	20241223	174600	90914260	5480	5480	5480	5480	0
115	20241223	174500	90914260	5480	5480	5480	5480	0
116	20241223	174400	90914260	5480	5480	5480	5480	0
117	20241223	174300	90914260	5480	5480	5480	5480	0
118	20241223	174200	90914260	5480	5480	5480	5480	0
119	20241223	174100	90914260	5480	5480	5480	5480	0
120	20241223	174000	90914260	5480	5480	5480	5480	0
121	20241223	173900	90914260	5480	5480	5480	5480	0
122	20241223	173800	90914260	5480	5480	5480	5480	1325
123	20241223	173700	90914260	5480	5480	5480	5480	0
124	20241223	173600	90914260	5480	5480	5480	5480	0
125	20241223	173500	90914260	5480	5480	5480	5480	0
126	20241223	173400	90914260	5480	5480	5480	5480	0
127	20241223	173300	90914260	5480	5480	5480	5480	0
128	20241223	173200	90914260	5480	5480	5480	5480	0
129	20241223	173100	90914260	5480	5480	5480	5480	0
130	20241223	173000	90914260	5480	5480	5480	5480	0
131	20241223	172900	90914260	5480	5480	5480	5480	0
132	20241223	172800	90914260	5480	5480	5480	5480	0
133	20241223	172700	90914260	5480	5480	5480	5480	0
134	20241223	172600	90914260	5480	5480	5480	5480	0
135	20241223	172500	90914260	5480	5480	5480	5480	0
136	20241223	172400	90914260	5480	5480	5480	5480	0
137	20241223	172300	90914260	5480	5480	5480	5480	0
138	20241223	172200	90914260	5480	5480	5480	5480	0
139	20241223	172100	90914260	5480	5480	5480	5480	0
140	20241223	172000	90914260	5480	5480	5480	5480	0
141	20241223	171900	90914260	5480	5480	5480	5480	0
142	20241223	171800	90914260	5480	5480	5480	5480	0
143	20241223	171700	90914260	5480	5480	5480	5480	0
144	20241223	171600	90914260	5480	5480	5480	5480	0
145	20241223	171500	90914260	5480	5480	5480	5480	0
146	20241223	171400	90914260	5480	5480	5480	5480	0
147	20241223	171300	90914260	5480	5480	5480	5480	0
148	20241223	171200	90914260	5480	5480	5480	5480	0
149	20241223	171100	90914260	5480	5480	5480	5480	0
150	20241223	171000	90914260	5480	5480	5480	5480	0
151	20241223	170900	90914260	5480	5480	5480	5480	0
152	20241223	170800	90914260	5480	5480	5480	5480	1325
153	20241223	170700	90914260	5480	5480	5480	5480	0
154	20241223	170600	90914260	5480	5480	5480	5480	0
155	20241223	170500	90914260	5480	5480	5480	5480	0
156	20241223	170400	90914260	5480	5480	5480	5480	0
157	20241223	170300	90914260	5480	5480	5480	5480	0
158	20241223	170200	90914260	5480	5480	5480	5480	0
159	20241223	170100	90914260	5480	5480	5480	5480	0
160	20241223	170000	90914260	5480	5480	5480	5480	0
161	20241223	165900	90914260	5480	5480	5480	5480	0
162	20241223	165800	90914260	5480	5480	5480	5480	0
163	20241223	165700	90914260	5480	5480	5480	5480	0
164	20241223	165600	90914260	5480	5480	5480	5480	0
165	20241223	165500	90914260	5480	5480	5480	5480	0
166	20241223	165400	90914260	5480	5480	5480	5480	0
167	20241223	165300	90914260	5480	5480	5480	5480	0
168	20241223	165200	90914260	5480	5480	5480	5480	0
169	20241223	165100	90914260	5480	5480	5480	5480	0
170	20241223	165000	90914260	5480	5480	5480	5480	0
171	20241223	164900	90914260	5480	5480	5480	5480	0
172	20241223	164800	90914260	5480	5480	5480	5480	0
173	20241223	164700	90914260	5480	5480	5480	5480	0
174	20241223	164600	90914260	5480	5480	5480	5480	0
175	20241223	164500	90914260	5480	5480	5480	5480	0
176	20241223	164400	90914260	5480	5480	5480	5480	0
177	20241223	164300	90914260	5480	5480	5480	5480	0
178	20241223	164200	90914260	5480	5480	5480	5480	0
179	20241223	164100	90914260	5480	5480	5480	5480	0
180	20241223	164000	90914260	5480	5480	5480	5480	0
181	20241223	163900	90914260	5480	5480	5480	5480	0
182	20241223	163800	90914260	5480	5480	5480	5480	1325
183	20241223	163700	90914260	5480	5480	5480	5480	0
184	20241223	163600	90914260	5480	5480	5480	5480	0
185	20241223	163500	90914260	5480	5480	5480	5480	0
186	20241223	163400	90914260	5480	5480	5480	5480	0
187	20241223	163300	90914260	5480	5480	5480	5480	0
188	20241223	163200	90914260	5480	5480	5480	5480	0
189	20241223	163100	90914260	5480	5480	5480	5480	0
190	20241223	163000	90914260	5480	5480	5480	5480	0
191	20241223	162900	90914260	5480	5480	5480	5480	0
192	20241223	162800	90914260	5480	5480	5480	5480	0
193	20241223	162700	90914260	5480	5480	5480	5480	0
194	20241223	162600	90914260	5480	5480	5480	5480	0
195	20241223	162500	90914260	5480	5480	5480	5480	0
196	20241223	162400	90914260	5480	5480	5480	5480	0
197	20241223	162300	90914260	5480	5480	5480	5480	0
198	20241223	162200	90914260	5480	5480	5480	5480	0
199	20241223	162100	90914260	5480	5480	5480	5480	0
200	20241223	162000	90914260	5480	5480	5480	5480	0
201	20241223	161900	90914260	5480	5480	5480	5480	0
202	20241223	161800	90914260	5480	5480	5480	5480	0
203	20241223	161700	90914260	5480	5480	5480	5480	0
204	20241223	161600	90914260	5480	5480	5480	5480	0
205	20241223	161500	90914260	5480	5480	5480	5480	0
206	20241223	161400	90914260	5480	5480	5480	5480	0
207	20241223	161300	90914260	5480	5480	5480	5480	0
208	20241223	161200	90914260	5480	5480	5480	5480	0
209	20241223	161100	90914260	5480	5480	5480	5480	0
210	20241223	161000	90914260	5480	5480	5480	5480	0
211	20241223	160900	90914260	5480	5480	5480	5480	0
212	20241223	160800	90914260	5480	5480	5480	5480	1325
213	20241223	160700	90914260	5480	5480	5480	5480	0
214	20241223	160600	90914260	5480	5480	5480	5480	0
215	20241223	160500	90914260	5480	5480	5480	5480	0
216	20241223	160400	90914260	5480	5480	5480	5480	0
217	20241223	160300	90914260	5480	5480	5480	5480	0
218	20241223	160200	90914260	5480	5480	5480	5480	0
219	20241223	160100	90914260	5480	5480	5480	5480	0
220	20241223	160000	90914260	5480	5480	5480	5480	0
221	20241223	155900	90914260	5480	5480	5480	5480	0
222	20241223	155800	90914260	5480	5480	5480	5480	0
223	20241223	155700	90914260	5480	5480	5480	5480	0
224	20241223	155600	90914260	5480	5480	5480	5480	0
225	20241223	155500	90914260	5480	5480	5480	5480	0
226	20241223	155400	90914260	5480	5480	5480	5480	0
227	20241223	155300	90914260	5480	5480	5480	5480	0
228	20241223	155200	90914260	5480	5480	5480	5480	0
229	20241223	155100	90914260	5480	5480	5480	5480	0
230	20241223	155000	90914260	5480	5480	5480	5480	0
231	20241223	154900	90914260	5480	5480	5480	5480	0
232	20241223	154800	90914260	5480	5480	5480	5480	0
233	20241223	154700	90914260	5480	5480	5480	5480	0
234	20241223	154600	90914260	5480	5480	5480	5480	0
235	20241223	154500	90914260	5480	5480	5480	5480	0
236	20241223	154400	90914260	5480	5480	5480	5480	0
237	20241223	154300	90914260	5480	5480	5480	5480	0
238	20241223	154200	90914260	5480	5480	5480	5480	0
239	20241223	154100	90914260	5480	5480	5480	5480	0
240	20241223	154000	90914260	5480	5480	5480	5480	0
241	20241223	153900	90914260	5480	5480	5480	5480	0
242	20241223	153800	90914260	5480	5480	5480	5480	1325
243	20241223	153700	90914260	5480	5480	5480	5480	0
244	20241223	153600	90914260	5480	5480	5480	5480	0
245	20241223	153500	90914260	5480	5480	5480	5480	0
246	20241223	153400	90914260	5480	5480	5480	5480	0
247	20241223	153300	90914260	5480	5480	5480	5480	0
248	20241223	153200	90914260	5480	5480	5480	5480	0
249	20241223	153100	90914260	5480	5480	5480	5480	0
250	20241223	153000	90914260	5480	5480	5480	5480	1325
251	20241223	152900	83653260	5530	5530	5530	5530	0
252	20241223	152800	83653260	5530	5530	5530	5530	0
253	20241223	152700	83653260	5530	5530	5530	5530	0
254	20241223	152600	83653260	5530	5530	5530	5530	0
255	20241223	152500	83653260	5530	5530	5530	5530	0
256	20241223	152400	83653260	5530	5530	5530	5530	0
257	20241223	152300	83653260	5530	5530	5530	5530	0
258	20241223	152200	83653260	5530	5530	5530	5530	0
259	20241223	152100	83653260	5530	5530	5530	5530	0
260	20241223	152000	83653260	5530	5530	5530	5530	0
261	20241223	151900	83653260	5530	5530	5530	5530	32
262	20241223	151800	83476300	5530	5530	5530	5530	0
263	20241223	151700	83476300	5530	5530	5530	5530	0
264	20241223	151600	83476300	5530	5490	5530	5490	1894
265	20241223	151500	73078200	5490	5490	5490	5490	10
266	20241223	151400	73023300	5490	5510	5510	5490	3097
267	20241223	151300	56016430	5490	5530	5530	5490	2000
268	20241223	151200	45022660	5550	5550	5550	5550	0
269	20241223	151100	45022660	5550	5550	5550	5550	0
270	20241223	151000	45022660	5550	5550	5550	5550	0
271	20241223	150900	45022660	5550	5550	5550	5550	0
272	20241223	150800	45022660	5550	5590	5590	5550	203
273	20241223	150700	43895890	5590	5590	5590	5590	0
274	20241223	150600	43895890	5590	5590	5590	5590	0
275	20241223	150500	43895890	5590	5580	5590	5580	100
276	20241223	150400	43337060	5590	5590	5590	5590	0
277	20241223	150300	43337060	5590	5590	5590	5590	0
278	20241223	150200	43337060	5590	5590	5590	5590	0
279	20241223	150100	43337060	5590	5590	5590	5590	0
280	20241223	150000	43337060	5590	5590	5590	5590	0
281	20241223	145900	43337060	5590	5590	5590	5590	0
282	20241223	145800	43337060	5590	5590	5590	5590	0
283	20241223	145700	43337060	5590	5590	5590	5590	0
284	20241223	145600	43337060	5590	5590	5590	5590	0
285	20241223	145500	43337060	5590	5590	5590	5590	0
286	20241223	145400	43337060	5590	5590	5590	5590	0
287	20241223	145300	43337060	5590	5590	5590	5590	0
288	20241223	145200	43337060	5590	5590	5590	5590	0
289	20241223	145100	43337060	5590	5590	5590	5590	0
290	20241223	145000	43337060	5590	5590	5590	5590	0
291	20241223	144900	43337060	5590	5590	5590	5590	0
292	20241223	144800	43337060	5590	5590	5590	5590	0
293	20241223	144700	43337060	5590	5590	5590	5590	0
294	20241223	144600	43337060	5590	5590	5590	5590	0
295	20241223	144500	43337060	5590	5590	5590	5590	0
296	20241223	144400	43337060	5590	5590	5590	5590	0
297	20241223	144300	43337060	5590	5590	5590	5590	0
298	20241223	144200	43337060	5590	5590	5590	5590	0
299	20241223	144100	43337060	5590	5590	5590	5590	0
300	20241223	144000	43337060	5590	5590	5590	5590	0
301	20241223	143900	43337060	5590	5590	5590	5590	0
302	20241223	143800	43337060	5590	5590	5590	5590	0
303	20241223	143700	43337060	5590	5590	5590	5590	0
304	20241223	143600	43337060	5590	5590	5590	5590	0
305	20241223	143500	43337060	5590	5590	5590	5590	0
306	20241223	143400	43337060	5590	5590	5590	5590	0
307	20241223	143300	43337060	5590	5590	5590	5590	0
308	20241223	143200	43337060	5590	5590	5590	5590	0
309	20241223	143100	43337060	5590	5590	5590	5590	0
310	20241223	143000	43337060	5590	5590	5590	5590	0
311	20241223	142900	43337060	5590	5590	5590	5590	0
312	20241223	142800	43337060	5590	5590	5590	5590	0
313	20241223	142700	43337060	5590	5590	5590	5590	0
314	20241223	142600	43337060	5590	5590	5590	5590	0
315	20241223	142500	43337060	5590	5590	5590	5590	0
316	20241223	142400	43337060	5590	5590	5590	5590	0
317	20241223	142300	43337060	5590	5590	5590	5590	0
318	20241223	142200	43337060	5590	5590	5590	5590	0
319	20241223	142100	43337060	5590	5590	5590	5590	0
320	20241223	142000	43337060	5590	5590	5590	5590	0
321	20241223	141900	43337060	5590	5590	5590	5590	0
322	20241223	141800	43337060	5590	5590	5590	5590	0
323	20241223	141700	43337060	5590	5590	5590	5590	0
324	20241223	141600	43337060	5590	5590	5590	5590	0
325	20241223	141500	43337060	5590	5590	5590	5590	3
326	20241223	141400	43320290	5600	5600	5600	5600	0
327	20241223	141300	43320290	5600	5600	5600	5600	0
328	20241223	141200	43320290	5600	5600	5600	5600	0
329	20241223	141100	43320290	5600	5600	5600	5600	0
330	20241223	141000	43320290	5600	5600	5600	5600	0
331	20241223	140900	43320290	5600	5600	5600	5600	0
332	20241223	140800	43320290	5600	5600	5600	5600	0
333	20241223	140700	43320290	5600	5600	5600	5600	0
334	20241223	140600	43320290	5600	5600	5600	5600	0
335	20241223	140500	43320290	5600	5600	5600	5600	0
336	20241223	140400	43320290	5600	5600	5600	5600	0
337	20241223	140300	43320290	5600	5600	5600	5600	0
338	20241223	140200	43320290	5600	5600	5600	5600	0
339	20241223	140100	43320290	5600	5600	5600	5600	0
340	20241223	140000	43320290	5600	5600	5600	5600	0
341	20241223	135900	43320290	5600	5600	5600	5600	0
342	20241223	135800	43320290	5600	5600	5600	5600	0
343	20241223	135700	43320290	5600	5600	5600	5600	0
344	20241223	135600	43320290	5600	5600	5600	5600	0
345	20241223	135500	43320290	5600	5600	5600	5600	0
346	20241223	135400	43320290	5600	5600	5600	5600	0
347	20241223	135300	43320290	5600	5600	5600	5600	0
348	20241223	135200	43320290	5600	5600	5600	5600	0
349	20241223	135100	43320290	5600	5600	5600	5600	0
350	20241223	135000	43320290	5600	5600	5600	5600	0
351	20241223	134900	43320290	5600	5600	5600	5600	0
352	20241223	134800	43320290	5600	5600	5600	5600	0
353	20241223	134700	43320290	5600	5600	5600	5600	0
354	20241223	134600	43320290	5600	5600	5600	5600	0
355	20241223	134500	43320290	5600	5600	5600	5600	0
356	20241223	134400	43320290	5600	5600	5600	5600	0
357	20241223	134300	43320290	5600	5600	5600	5600	1
358	20241223	134200	43314690	5560	5560	5560	5560	0
359	20241223	134100	43314690	5560	5560	5560	5560	0
360	20241223	134000	43314690	5560	5560	5560	5560	84
361	20241223	133900	42847650	5590	5590	5590	5590	0
362	20241223	133800	42847650	5590	5590	5590	5590	0
363	20241223	133700	42847650	5590	5590	5590	5590	0
364	20241223	133600	42847650	5590	5590	5590	5590	0
365	20241223	133500	42847650	5590	5590	5590	5590	0
366	20241223	133400	42847650	5590	5590	5590	5590	0
367	20241223	133300	42847650	5590	5590	5590	5590	0
368	20241223	133200	42847650	5590	5590	5590	5590	0
369	20241223	133100	42847650	5590	5590	5590	5590	0
370	20241223	133000	42847650	5590	5590	5590	5590	0
371	20241223	132900	42847650	5590	5590	5590	5590	0
372	20241223	132800	42847650	5590	5590	5590	5590	0
373	20241223	132700	42847650	5590	5580	5590	5580	143
374	20241223	132600	42048530	5590	5590	5590	5590	1
375	20241223	132500	42042940	5580	5580	5580	5580	0
376	20241223	132400	42042940	5580	5570	5580	5570	384
377	20241223	132300	39900530	5570	5570	5570	5570	0
378	20241223	132200	39900530	5570	5570	5570	5570	0
379	20241223	132100	39900530	5570	5570	5570	5570	0
380	20241223	132000	39900530	5570	5570	5570	5570	0
381	20241223	131900	39900530	5570	5570	5570	5570	0
382	20241223	131800	39900530	5570	5570	5570	5570	0
383	20241223	131700	39900530	5570	5570	5570	5570	0
384	20241223	131600	39900530	5570	5570	5570	5570	0
385	20241223	131500	39900530	5570	5570	5570	5570	0
386	20241223	131400	39900530	5570	5570	5570	5570	0
387	20241223	131300	39900530	5570	5570	5570	5570	26
388	20241223	131200	39755710	5560	5560	5560	5560	0
389	20241223	131100	39755710	5560	5560	5560	5560	0
390	20241223	131000	39755710	5560	5550	5560	5550	753
391	20241223	130900	35576010	5540	5540	5540	5540	520
392	20241223	130800	32695210	5540	5540	5540	5540	0
393	20241223	130700	32695210	5540	5540	5540	5540	0
394	20241223	130600	32695210	5540	5540	5540	5540	0
395	20241223	130500	32695210	5540	5540	5540	5540	0
396	20241223	130400	32695210	5540	5540	5540	5540	0
397	20241223	130300	32695210	5540	5540	5540	5540	0
398	20241223	130200	32695210	5540	5540	5540	5540	0
399	20241223	130100	32695210	5540	5540	5540	5540	0
400	20241223	130000	32695210	5540	5540	5540	5540	0
401	20241223	125900	32695210	5540	5540	5540	5540	0
402	20241223	125800	32695210	5540	5540	5540	5540	0
403	20241223	125700	32695210	5540	5540	5540	5540	1
404	20241223	125600	32689670	5540	5540	5540	5540	0
405	20241223	125500	32689670	5540	5540	5540	5540	0
406	20241223	125400	32689670	5540	5540	5540	5540	0
407	20241223	125300	32689670	5540	5540	5540	5540	0
408	20241223	125200	32689670	5540	5540	5540	5540	0
409	20241223	125100	32689670	5540	5540	5540	5540	1
410	20241223	125000	32684130	5550	5550	5550	5550	0
411	20241223	124900	32684130	5550	5550	5550	5550	1
412	20241223	124800	32678580	5540	5540	5540	5540	59
413	20241223	124700	32351720	5550	5550	5550	5550	0
414	20241223	124600	32351720	5550	5550	5550	5550	0
415	20241223	124500	32351720	5550	5550	5550	5550	0
416	20241223	124400	32351720	5550	5550	5550	5550	0
417	20241223	124300	32351720	5550	5550	5550	5550	0
418	20241223	124200	32351720	5550	5550	5550	5550	0
419	20241223	124100	32351720	5550	5550	5550	5550	0
420	20241223	124000	32351720	5550	5550	5550	5550	0
421	20241223	123900	32351720	5550	5550	5550	5550	0
422	20241223	123800	32351720	5550	5550	5550	5550	0
423	20241223	123700	32351720	5550	5550	5550	5550	0
424	20241223	123600	32351720	5550	5550	5550	5550	0
425	20241223	123500	32351720	5550	5550	5550	5550	0
426	20241223	123400	32351720	5550	5550	5550	5550	0
427	20241223	123300	32351720	5550	5550	5550	5550	0
428	20241223	123200	32351720	5550	5550	5550	5550	0
429	20241223	123100	32351720	5550	5550	5550	5550	0
430	20241223	123000	32351720	5550	5550	5550	5550	0
431	20241223	122900	32351720	5550	5550	5550	5550	0
432	20241223	122800	32351720	5550	5550	5550	5550	100
433	20241223	122700	31796720	5550	5550	5550	5550	0
434	20241223	122600	31796720	5550	5550	5550	5550	0
435	20241223	122500	31796720	5550	5550	5550	5550	0
436	20241223	122400	31796720	5550	5550	5550	5550	0
437	20241223	122300	31796720	5550	5550	5550	5550	0
438	20241223	122200	31796720	5550	5550	5550	5550	0
439	20241223	122100	31796720	5550	5550	5550	5550	0
440	20241223	122000	31796720	5550	5550	5550	5550	12
441	20241223	121900	31730120	5510	5510	5510	5510	0
442	20241223	121800	31730120	5510	5510	5510	5510	0
443	20241223	121700	31730120	5510	5510	5510	5510	0
444	20241223	121600	31730120	5510	5510	5510	5510	0
445	20241223	121500	31730120	5510	5510	5510	5510	0
446	20241223	121400	31730120	5510	5510	5510	5510	0
447	20241223	121300	31730120	5510	5510	5510	5510	0
448	20241223	121200	31730120	5510	5510	5510	5510	0
449	20241223	121100	31730120	5510	5510	5510	5510	0
450	20241223	121000	31730120	5510	5510	5510	5510	0
451	20241223	120900	31730120	5510	5510	5510	5510	0
452	20241223	120800	31730120	5510	5510	5510	5510	0
453	20241223	120700	31730120	5510	5510	5510	5510	0
454	20241223	120600	31730120	5510	5510	5510	5510	0
455	20241223	120500	31730120	5510	5510	5510	5510	0
456	20241223	120400	31730120	5510	5510	5510	5510	0
457	20241223	120300	31730120	5510	5510	5510	5510	0
458	20241223	120200	31730120	5510	5510	5510	5510	0
459	20241223	120100	31730120	5510	5510	5510	5510	400
460	20241223	120000	29526120	5550	5550	5550	5550	0
461	20241223	115900	29526120	5550	5550	5550	5550	0
462	20241223	115800	29526120	5550	5550	5550	5550	0
463	20241223	115700	29526120	5550	5550	5550	5550	0
464	20241223	115600	29526120	5550	5550	5550	5550	0
465	20241223	115500	29526120	5550	5550	5550	5550	0
466	20241223	115400	29526120	5550	5550	5550	5550	167
467	20241223	115300	28599270	5550	5550	5550	5550	1
468	20241223	115200	28593720	5500	5500	5500	5500	0
469	20241223	115100	28593720	5500	5500	5500	5500	0
470	20241223	115000	28593720	5500	5500	5500	5500	0
471	20241223	114900	28593720	5500	5500	5500	5500	0
472	20241223	114800	28593720	5500	5500	5500	5500	0
473	20241223	114700	28593720	5500	5510	5510	5500	97
474	20241223	114600	28060020	5510	5510	5510	5510	0
475	20241223	114500	28060020	5510	5510	5510	5510	89
476	20241223	114400	27569630	5510	5510	5510	5510	0
477	20241223	114300	27569630	5510	5510	5510	5510	0
478	20241223	114200	27569630	5510	5510	5510	5510	0
479	20241223	114100	27569630	5510	5510	5510	5510	100
480	20241223	114000	27018630	5510	5490	5510	5490	973
481	20241223	113900	21676400	5510	5510	5510	5510	0
482	20241223	113800	21676400	5510	5510	5510	5510	3
483	20241223	113700	21659870	5490	5490	5490	5490	23
484	20241223	113600	21533600	5510	5500	5510	5500	513
485	20241223	113500	18711970	5510	5510	5510	5510	0
486	20241223	113400	18711970	5510	5510	5510	5510	0
487	20241223	113300	18711970	5510	5510	5510	5510	0
488	20241223	113200	18711970	5510	5510	5510	5510	0
489	20241223	113100	18711970	5510	5510	5510	5510	0
490	20241223	113000	18711970	5510	5510	5510	5510	61
491	20241223	112900	18375860	5510	5510	5510	5510	26
492	20241223	112800	18232600	5520	5520	5520	5520	0
493	20241223	112700	18232600	5520	5520	5520	5520	0
494	20241223	112600	18232600	5520	5520	5520	5520	0
495	20241223	112500	18232600	5520	5520	5520	5520	0
496	20241223	112400	18232600	5520	5520	5520	5520	0
497	20241223	112300	18232600	5520	5520	5520	5520	0
498	20241223	112200	18232600	5520	5520	5520	5520	0
499	20241223	112100	18232600	5520	5520	5520	5520	0
500	20241223	112000	18232600	5520	5520	5520	5520	0
501	20241223	111900	18232600	5520	5520	5520	5520	0
502	20241223	111800	18232600	5520	5520	5520	5520	0
503	20241223	111700	18232600	5520	5520	5520	5520	0
504	20241223	111600	18232600	5520	5520	5520	5520	0
505	20241223	111500	18232600	5520	5520	5520	5520	0
506	20241223	111400	18232600	5520	5520	5520	5520	0
507	20241223	111300	18232600	5520	5520	5520	5520	0
508	20241223	111200	18232600	5520	5520	5520	5520	0
509	20241223	111100	18232600	5520	5520	5520	5520	0
510	20241223	111000	18232600	5520	5520	5520	5520	10
511	20241223	110900	18177400	5530	5530	5530	5530	10
512	20241223	110800	18122100	5540	5540	5540	5540	0
513	20241223	110700	18122100	5540	5540	5540	5540	0
514	20241223	110600	18122100	5540	5540	5540	5540	14
515	20241223	110500	18044540	5550	5550	5550	5550	0
516	20241223	110400	18044540	5550	5550	5550	5550	11
517	20241223	110300	17983490	5550	5550	5550	5550	0
518	20241223	110200	17983490	5550	5550	5550	5550	0
519	20241223	110100	17983490	5550	5550	5550	5550	0
520	20241223	110000	17983490	5550	5550	5550	5550	0
521	20241223	105900	17983490	5550	5550	5550	5550	0
522	20241223	105800	17983490	5550	5550	5550	5550	0
523	20241223	105700	17983490	5550	5550	5550	5550	0
524	20241223	105600	17983490	5550	5550	5550	5550	0
525	20241223	105500	17983490	5550	5550	5550	5550	0
526	20241223	105400	17983490	5550	5550	5550	5550	0
527	20241223	105300	17983490	5550	5550	5550	5550	0
528	20241223	105200	17983490	5550	5550	5550	5550	0
529	20241223	105100	17983490	5550	5550	5550	5550	0
530	20241223	105000	17983490	5550	5550	5550	5550	0
531	20241223	104900	17983490	5550	5550	5550	5550	0
532	20241223	104800	17983490	5550	5550	5550	5550	0
533	20241223	104700	17983490	5550	5550	5550	5550	0
534	20241223	104600	17983490	5550	5550	5550	5550	0
535	20241223	104500	17983490	5550	5550	5550	5550	0
536	20241223	104400	17983490	5550	5550	5550	5550	1
537	20241223	104300	17977940	5510	5510	5510	5510	0
538	20241223	104200	17977940	5510	5510	5510	5510	0
539	20241223	104100	17977940	5510	5510	5510	5510	0
540	20241223	104000	17977940	5510	5510	5510	5510	0
541	20241223	103900	17977940	5510	5510	5510	5510	0
542	20241223	103800	17977940	5510	5510	5510	5510	0
543	20241223	103700	17977940	5510	5510	5510	5510	0
544	20241223	103600	17977940	5510	5510	5510	5510	0
545	20241223	103500	17977940	5510	5510	5510	5510	0
546	20241223	103400	17977940	5510	5510	5510	5510	0
547	20241223	103300	17977940	5510	5510	5510	5510	0
548	20241223	103200	17977940	5510	5510	5510	5510	0
549	20241223	103100	17977940	5510	5510	5510	5510	0
550	20241223	103000	17977940	5510	5510	5510	5510	0
551	20241223	102900	17977940	5510	5510	5510	5510	0
552	20241223	102800	17977940	5510	5510	5510	5510	0
553	20241223	102700	17977940	5510	5510	5510	5510	0
554	20241223	102600	17977940	5510	5510	5510	5510	0
555	20241223	102500	17977940	5510	5510	5510	5510	0
556	20241223	102400	17977940	5510	5510	5510	5510	0
557	20241223	102300	17977940	5510	5510	5510	5510	0
558	20241223	102200	17977940	5510	5510	5510	5510	10
559	20241223	102100	17922840	5550	5550	5550	5550	0
560	20241223	102000	17922840	5550	5550	5550	5550	0
561	20241223	101900	17922840	5550	5550	5550	5550	0
562	20241223	101800	17922840	5550	5550	5550	5550	0
563	20241223	101700	17922840	5550	5550	5550	5550	0
564	20241223	101600	17922840	5550	5550	5550	5550	5
565	20241223	101500	17895090	5550	5550	5550	5550	0
566	20241223	101400	17895090	5550	5550	5550	5550	0
567	20241223	101300	17895090	5550	5550	5550	5550	0
568	20241223	101200	17895090	5550	5550	5550	5550	0
569	20241223	101100	17895090	5550	5550	5550	5550	10
570	20241223	101000	17839590	5550	5550	5550	5550	0
571	20241223	100900	17839590	5550	5550	5550	5550	0
572	20241223	100800	17839590	5550	5550	5550	5550	2
573	20241223	100700	17828490	5500	5500	5500	5500	0
574	20241223	100600	17828490	5500	5500	5500	5500	0
575	20241223	100500	17828490	5500	5500	5500	5500	0
576	20241223	100400	17828490	5500	5500	5500	5500	0
577	20241223	100300	17828490	5500	5500	5500	5500	323
578	20241223	100200	16051990	5550	5550	5550	5550	0
579	20241223	100100	16051990	5550	5550	5550	5550	1
580	20241223	100000	16046440	5480	5500	5500	5480	324
581	20241223	095900	14265540	5540	5490	5550	5490	31
582	20241223	095800	14093650	5550	5550	5550	5550	0
583	20241223	095700	14093650	5550	5490	5550	5480	12
584	20241223	095600	14027810	5480	5480	5480	5480	0
585	20241223	095500	14027810	5480	5480	5480	5480	0
586	20241223	095400	14027810	5480	5480	5480	5480	0
587	20241223	095300	14027810	5480	5490	5490	5480	21
588	20241223	095200	13912720	5560	5560	5560	5560	0
589	20241223	095100	13912720	5560	5560	5560	5560	0
590	20241223	095000	13912720	5560	5560	5560	5560	0
591	20241223	094900	13912720	5560	5560	5560	5560	0
592	20241223	094800	13912720	5560	5570	5570	5490	524
593	20241223	094700	11035710	5570	5570	5570	5570	0
594	20241223	094600	11035710	5570	5570	5570	5570	0
595	20241223	094500	11035710	5570	5560	5570	5560	6
596	20241223	094400	11002300	5500	5500	5500	5500	0
597	20241223	094300	11002300	5500	5500	5500	5500	0
598	20241223	094200	11002300	5500	5500	5500	5500	345
599	20241223	094100	9104800	5500	5500	5500	5500	15
600	20241223	094000	9022300	5510	5520	5520	5510	4
601	20241223	093900	9000240	5580	5580	5580	5580	0
602	20241223	093800	9000240	5580	5580	5580	5580	0
603	20241223	093700	9000240	5580	5580	5580	5580	0
604	20241223	093600	9000240	5580	5580	5580	5580	0
605	20241223	093500	9000240	5580	5580	5580	5580	0
606	20241223	093400	9000240	5580	5580	5580	5580	0
607	20241223	093300	9000240	5580	5580	5580	5580	0
608	20241223	093200	9000240	5580	5580	5580	5580	8
609	20241223	093100	8955600	5510	5510	5510	5510	0
610	20241223	093000	8955600	5510	5510	5510	5510	0
611	20241223	092900	8955600	5510	5510	5510	5510	66
612	20241223	092800	8591940	5520	5560	5560	5520	63
613	20241223	092700	8244100	5630	5630	5630	5630	0
614	20241223	092600	8244100	5630	5630	5630	5630	0
615	20241223	092500	8244100	5630	5630	5630	5630	0
616	20241223	092400	8244100	5630	5630	5630	5630	0
617	20241223	092300	8244100	5630	5630	5630	5630	0
618	20241223	092200	8244100	5630	5630	5630	5630	1
619	20241223	092100	8238470	5550	5560	5560	5550	48
620	20241223	092000	7972030	5530	5530	5530	5530	0
621	20241223	091900	7972030	5530	5530	5530	5530	0
622	20241223	091800	7972030	5530	5530	5530	5530	0
623	20241223	091700	7972030	5530	5530	5530	5530	0
624	20241223	091600	7972030	5530	5530	5530	5530	0
625	20241223	091500	7972030	5530	5530	5530	5530	404
626	20241223	091400	5737910	5550	5550	5550	5550	0
627	20241223	091300	5737910	5550	5550	5550	5550	387
628	20241223	091200	3590060	5690	5690	5690	5560	302
629	20241223	091100	1910680	5550	5640	5680	5550	123
630	20241223	091000	1225710	5630	5560	5630	5560	75
631	20241223	090900	803840	5510	5510	5510	5510	10
632	20241223	090800	748740	5560	5560	5560	5560	0
633	20241223	090700	748740	5560	5560	5560	5560	0
634	20241223	090600	748740	5560	5560	5560	5560	0
635	20241223	090500	748740	5560	5560	5560	5560	0
636	20241223	090400	748740	5560	5500	5560	5500	124
637	20241223	090300	66200	5520	5520	5520	5520	0
638	20241223	090200	66200	5520	5520	5520	5520	0
639	20241223	090100	66200	5520	5520	5520	5520	0
640	20241223	090000	66200	5520	5500	5520	5500	12