KissMeData/065130/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194400	279826160	5340	5340	5340	5340	141
3	20241223	194300	279826160	5340	5340	5340	5340	0
4	20241223	194200	279826160	5340	5340	5340	5340	0
5	20241223	194100	279826160	5340	5340	5340	5340	0
6	20241223	194000	279826160	5340	5340	5340	5340	0
7	20241223	193900	279826160	5340	5340	5340	5340	0
8	20241223	193800	279826160	5340	5340	5340	5340	0
9	20241223	193700	279826160	5340	5340	5340	5340	0
10	20241223	193600	279826160	5340	5340	5340	5340	0
11	20241223	193500	279826160	5340	5340	5340	5340	0
12	20241223	193400	279826160	5340	5340	5340	5340	0
13	20241223	193300	279826160	5340	5340	5340	5340	0
14	20241223	193200	279826160	5340	5340	5340	5340	0
15	20241223	193100	279826160	5340	5340	5340	5340	0
16	20241223	193000	279826160	5340	5340	5340	5340	0
17	20241223	192900	279826160	5340	5340	5340	5340	0
18	20241223	192800	279826160	5340	5340	5340	5340	0
19	20241223	192700	279826160	5340	5340	5340	5340	0
20	20241223	192600	279826160	5340	5340	5340	5340	0
21	20241223	192500	279826160	5340	5340	5340	5340	0
22	20241223	192400	279826160	5340	5340	5340	5340	0
23	20241223	192300	279826160	5340	5340	5340	5340	0
24	20241223	192200	279826160	5340	5340	5340	5340	0
25	20241223	192100	279826160	5340	5340	5340	5340	0
26	20241223	192000	279826160	5340	5340	5340	5340	0
27	20241223	191900	279826160	5340	5340	5340	5340	0
28	20241223	191800	279826160	5340	5340	5340	5340	0
29	20241223	191700	279826160	5340	5340	5340	5340	0
30	20241223	191600	279826160	5340	5340	5340	5340	0
31	20241223	191500	279826160	5340	5340	5340	5340	0
32	20241223	191400	279826160	5340	5340	5340	5340	141
33	20241223	191300	279826160	5340	5340	5340	5340	0
34	20241223	191200	279826160	5340	5340	5340	5340	0
35	20241223	191100	279826160	5340	5340	5340	5340	0
36	20241223	191000	279826160	5340	5340	5340	5340	0
37	20241223	190900	279826160	5340	5340	5340	5340	0
38	20241223	190800	279826160	5340	5340	5340	5340	0
39	20241223	190700	279826160	5340	5340	5340	5340	0
40	20241223	190600	279826160	5340	5340	5340	5340	0
41	20241223	190500	279826160	5340	5340	5340	5340	0
42	20241223	190400	279826160	5340	5340	5340	5340	0
43	20241223	190300	279826160	5340	5340	5340	5340	0
44	20241223	190200	279826160	5340	5340	5340	5340	0
45	20241223	190100	279826160	5340	5340	5340	5340	0
46	20241223	190000	279826160	5340	5340	5340	5340	0
47	20241223	185900	279826160	5340	5340	5340	5340	0
48	20241223	185800	279826160	5340	5340	5340	5340	0
49	20241223	185700	279826160	5340	5340	5340	5340	0
50	20241223	185600	279826160	5340	5340	5340	5340	0
51	20241223	185500	279826160	5340	5340	5340	5340	0
52	20241223	185400	279826160	5340	5340	5340	5340	0
53	20241223	185300	279826160	5340	5340	5340	5340	0
54	20241223	185200	279826160	5340	5340	5340	5340	0
55	20241223	185100	279826160	5340	5340	5340	5340	0
56	20241223	185000	279826160	5340	5340	5340	5340	0
57	20241223	184900	279826160	5340	5340	5340	5340	0
58	20241223	184800	279826160	5340	5340	5340	5340	0
59	20241223	184700	279826160	5340	5340	5340	5340	0
60	20241223	184600	279826160	5340	5340	5340	5340	0
61	20241223	184500	279826160	5340	5340	5340	5340	0
62	20241223	184400	279826160	5340	5340	5340	5340	141
63	20241223	184300	279826160	5340	5340	5340	5340	0
64	20241223	184200	279826160	5340	5340	5340	5340	0
65	20241223	184100	279826160	5340	5340	5340	5340	0
66	20241223	184000	279826160	5340	5340	5340	5340	0
67	20241223	183900	279826160	5340	5340	5340	5340	0
68	20241223	183800	279826160	5340	5340	5340	5340	0
69	20241223	183700	279826160	5340	5340	5340	5340	0
70	20241223	183600	279826160	5340	5340	5340	5340	0
71	20241223	183500	279826160	5340	5340	5340	5340	0
72	20241223	183400	279826160	5340	5340	5340	5340	0
73	20241223	183300	279826160	5340	5340	5340	5340	0
74	20241223	183200	279826160	5340	5340	5340	5340	0
75	20241223	183100	279826160	5340	5340	5340	5340	0
76	20241223	183000	279826160	5340	5340	5340	5340	0
77	20241223	182900	279826160	5340	5340	5340	5340	0
78	20241223	182800	279826160	5340	5340	5340	5340	0
79	20241223	182700	279826160	5340	5340	5340	5340	0
80	20241223	182600	279826160	5340	5340	5340	5340	0
81	20241223	182500	279826160	5340	5340	5340	5340	0
82	20241223	182400	279826160	5340	5340	5340	5340	0
83	20241223	182300	279826160	5340	5340	5340	5340	0
84	20241223	182200	279826160	5340	5340	5340	5340	0
85	20241223	182100	279826160	5340	5340	5340	5340	0
86	20241223	182000	279826160	5340	5340	5340	5340	0
87	20241223	181900	279826160	5340	5340	5340	5340	0
88	20241223	181800	279826160	5340	5340	5340	5340	0
89	20241223	181700	279826160	5340	5340	5340	5340	0
90	20241223	181600	279826160	5340	5340	5340	5340	0
91	20241223	181500	279826160	5340	5340	5340	5340	0
92	20241223	181400	279826160	5340	5340	5340	5340	141
93	20241223	181300	279826160	5340	5340	5340	5340	0
94	20241223	181200	279826160	5340	5340	5340	5340	0
95	20241223	181100	279826160	5340	5340	5340	5340	0
96	20241223	181000	279826160	5340	5340	5340	5340	0
97	20241223	180900	279826160	5340	5340	5340	5340	0
98	20241223	180800	279826160	5340	5340	5340	5340	0
99	20241223	180700	279826160	5340	5340	5340	5340	0
100	20241223	180600	279826160	5340	5340	5340	5340	0
101	20241223	180500	279826160	5340	5340	5340	5340	0
102	20241223	180400	279826160	5340	5340	5340	5340	0
103	20241223	180300	279826160	5340	5340	5340	5340	0
104	20241223	180200	279826160	5340	5340	5340	5340	0
105	20241223	180100	279826160	5340	5340	5340	5340	0
106	20241223	180000	279826160	5340	5340	5340	5340	0
107	20241223	175900	279826160	5340	5340	5340	5340	0
108	20241223	175800	279826160	5340	5340	5340	5340	0
109	20241223	175700	279826160	5340	5340	5340	5340	0
110	20241223	175600	279826160	5340	5340	5340	5340	0
111	20241223	175500	279826160	5340	5340	5340	5340	0
112	20241223	175400	279826160	5340	5340	5340	5340	0
113	20241223	175300	279826160	5340	5340	5340	5340	0
114	20241223	175200	279826160	5340	5340	5340	5340	0
115	20241223	175100	279826160	5340	5340	5340	5340	0
116	20241223	175000	279826160	5340	5340	5340	5340	0
117	20241223	174900	279826160	5340	5340	5340	5340	0
118	20241223	174800	279826160	5340	5340	5340	5340	0
119	20241223	174700	279826160	5340	5340	5340	5340	0
120	20241223	174600	279826160	5340	5340	5340	5340	0
121	20241223	174500	279826160	5340	5340	5340	5340	0
122	20241223	174400	279826160	5340	5340	5340	5340	141
123	20241223	174300	279826160	5340	5340	5340	5340	0
124	20241223	174200	279826160	5340	5340	5340	5340	0
125	20241223	174100	279826160	5340	5340	5340	5340	0
126	20241223	174000	279826160	5340	5340	5340	5340	0
127	20241223	173900	279826160	5340	5340	5340	5340	0
128	20241223	173800	279826160	5340	5340	5340	5340	0
129	20241223	173700	279826160	5340	5340	5340	5340	0
130	20241223	173600	279826160	5340	5340	5340	5340	0
131	20241223	173500	279826160	5340	5340	5340	5340	0
132	20241223	173400	279826160	5340	5340	5340	5340	0
133	20241223	173300	279826160	5340	5340	5340	5340	0
134	20241223	173200	279826160	5340	5340	5340	5340	0
135	20241223	173100	279826160	5340	5340	5340	5340	0
136	20241223	173000	279826160	5340	5340	5340	5340	0
137	20241223	172900	279826160	5340	5340	5340	5340	0
138	20241223	172800	279826160	5340	5340	5340	5340	0
139	20241223	172700	279826160	5340	5340	5340	5340	0
140	20241223	172600	279826160	5340	5340	5340	5340	0
141	20241223	172500	279826160	5340	5340	5340	5340	0
142	20241223	172400	279826160	5340	5340	5340	5340	0
143	20241223	172300	279826160	5340	5340	5340	5340	0
144	20241223	172200	279826160	5340	5340	5340	5340	0
145	20241223	172100	279826160	5340	5340	5340	5340	0
146	20241223	172000	279826160	5340	5340	5340	5340	0
147	20241223	171900	279826160	5340	5340	5340	5340	0
148	20241223	171800	279826160	5340	5340	5340	5340	0
149	20241223	171700	279826160	5340	5340	5340	5340	0
150	20241223	171600	279826160	5340	5340	5340	5340	0
151	20241223	171500	279826160	5340	5340	5340	5340	0
152	20241223	171400	279826160	5340	5340	5340	5340	141
153	20241223	171300	279826160	5340	5340	5340	5340	0
154	20241223	171200	279826160	5340	5340	5340	5340	0
155	20241223	171100	279826160	5340	5340	5340	5340	0
156	20241223	171000	279826160	5340	5340	5340	5340	0
157	20241223	170900	279826160	5340	5340	5340	5340	0
158	20241223	170800	279826160	5340	5340	5340	5340	0
159	20241223	170700	279826160	5340	5340	5340	5340	0
160	20241223	170600	279826160	5340	5340	5340	5340	0
161	20241223	170500	279826160	5340	5340	5340	5340	0
162	20241223	170400	279826160	5340	5340	5340	5340	0
163	20241223	170300	279826160	5340	5340	5340	5340	0
164	20241223	170200	279826160	5340	5340	5340	5340	0
165	20241223	170100	279826160	5340	5340	5340	5340	0
166	20241223	170000	279826160	5340	5340	5340	5340	0
167	20241223	165900	279826160	5340	5340	5340	5340	0
168	20241223	165800	279826160	5340	5340	5340	5340	0
169	20241223	165700	279826160	5340	5340	5340	5340	0
170	20241223	165600	279826160	5340	5340	5340	5340	0
171	20241223	165500	279826160	5340	5340	5340	5340	0
172	20241223	165400	279826160	5340	5340	5340	5340	0
173	20241223	165300	279826160	5340	5340	5340	5340	0
174	20241223	165200	279826160	5340	5340	5340	5340	0
175	20241223	165100	279826160	5340	5340	5340	5340	0
176	20241223	165000	279826160	5340	5340	5340	5340	0
177	20241223	164900	279826160	5340	5340	5340	5340	0
178	20241223	164800	279826160	5340	5340	5340	5340	0
179	20241223	164700	279826160	5340	5340	5340	5340	0
180	20241223	164600	279826160	5340	5340	5340	5340	0
181	20241223	164500	279826160	5340	5340	5340	5340	0
182	20241223	164400	279826160	5340	5340	5340	5340	141
183	20241223	164300	279826160	5340	5340	5340	5340	0
184	20241223	164200	279826160	5340	5340	5340	5340	0
185	20241223	164100	279826160	5340	5340	5340	5340	0
186	20241223	164000	279826160	5340	5340	5340	5340	0
187	20241223	163900	279826160	5340	5340	5340	5340	0
188	20241223	163800	279826160	5340	5340	5340	5340	0
189	20241223	163700	279826160	5340	5340	5340	5340	0
190	20241223	163600	279826160	5340	5340	5340	5340	0
191	20241223	163500	279826160	5340	5340	5340	5340	0
192	20241223	163400	279826160	5340	5340	5340	5340	0
193	20241223	163300	279826160	5340	5340	5340	5340	0
194	20241223	163200	279826160	5340	5340	5340	5340	0
195	20241223	163100	279826160	5340	5340	5340	5340	0
196	20241223	163000	279826160	5340	5340	5340	5340	0
197	20241223	162900	279826160	5340	5340	5340	5340	0
198	20241223	162800	279826160	5340	5340	5340	5340	0
199	20241223	162700	279826160	5340	5340	5340	5340	0
200	20241223	162600	279826160	5340	5340	5340	5340	0
201	20241223	162500	279826160	5340	5340	5340	5340	0
202	20241223	162400	279826160	5340	5340	5340	5340	0
203	20241223	162300	279826160	5340	5340	5340	5340	0
204	20241223	162200	279826160	5340	5340	5340	5340	0
205	20241223	162100	279826160	5340	5340	5340	5340	0
206	20241223	162000	279826160	5340	5340	5340	5340	0
207	20241223	161900	279826160	5340	5340	5340	5340	0
208	20241223	161800	279826160	5340	5340	5340	5340	0
209	20241223	161700	279826160	5340	5340	5340	5340	0
210	20241223	161600	279826160	5340	5340	5340	5340	0
211	20241223	161500	279826160	5340	5340	5340	5340	0
212	20241223	161400	279826160	5340	5340	5340	5340	141
213	20241223	161300	279826160	5340	5340	5340	5340	0
214	20241223	161200	279826160	5340	5340	5340	5340	0
215	20241223	161100	279826160	5340	5340	5340	5340	0
216	20241223	161000	279826160	5340	5340	5340	5340	0
217	20241223	160900	279826160	5340	5340	5340	5340	0
218	20241223	160800	279826160	5340	5340	5340	5340	0
219	20241223	160700	279826160	5340	5340	5340	5340	0
220	20241223	160600	279826160	5340	5340	5340	5340	0
221	20241223	160500	279826160	5340	5340	5340	5340	0
222	20241223	160400	279826160	5340	5340	5340	5340	0
223	20241223	160300	279826160	5340	5340	5340	5340	0
224	20241223	160200	279826160	5340	5340	5340	5340	0
225	20241223	160100	279826160	5340	5340	5340	5340	0
226	20241223	160000	279826160	5340	5340	5340	5340	0
227	20241223	155900	279826160	5340	5340	5340	5340	0
228	20241223	155800	279826160	5340	5340	5340	5340	0
229	20241223	155700	279826160	5340	5340	5340	5340	0
230	20241223	155600	279826160	5340	5340	5340	5340	0
231	20241223	155500	279826160	5340	5340	5340	5340	0
232	20241223	155400	279826160	5340	5340	5340	5340	0
233	20241223	155300	279826160	5340	5340	5340	5340	0
234	20241223	155200	279826160	5340	5340	5340	5340	0
235	20241223	155100	279826160	5340	5340	5340	5340	0
236	20241223	155000	279826160	5340	5340	5340	5340	0
237	20241223	154900	279826160	5340	5340	5340	5340	0
238	20241223	154800	279826160	5340	5340	5340	5340	0
239	20241223	154700	279826160	5340	5340	5340	5340	0
240	20241223	154600	279826160	5340	5340	5340	5340	0
241	20241223	154500	279826160	5340	5340	5340	5340	0
242	20241223	154400	279826160	5340	5340	5340	5340	141
243	20241223	154300	279826160	5340	5340	5340	5340	0
244	20241223	154200	279826160	5340	5340	5340	5340	0
245	20241223	154100	279826160	5340	5340	5340	5340	0
246	20241223	154000	279826160	5340	5340	5340	5340	0
247	20241223	153900	279826160	5340	5340	5340	5340	0
248	20241223	153800	279826160	5340	5340	5340	5340	0
249	20241223	153700	279826160	5340	5340	5340	5340	0
250	20241223	153600	279826160	5340	5340	5340	5340	0
251	20241223	153500	279826160	5340	5340	5340	5340	0
252	20241223	153400	279826160	5340	5340	5340	5340	0
253	20241223	153300	279826160	5340	5340	5340	5340	0
254	20241223	153200	279826160	5340	5340	5340	5340	0
255	20241223	153100	279826160	5340	5340	5340	5340	0
256	20241223	153000	279826160	5340	5340	5340	5340	141
257	20241223	152900	279073220	5320	5320	5320	5320	0
258	20241223	152800	279073220	5320	5320	5320	5320	0
259	20241223	152700	279073220	5320	5320	5320	5320	0
260	20241223	152600	279073220	5320	5320	5320	5320	0
261	20241223	152500	279073220	5320	5320	5320	5320	0
262	20241223	152400	279073220	5320	5320	5320	5320	0
263	20241223	152300	279073220	5320	5320	5320	5320	0
264	20241223	152200	279073220	5320	5320	5320	5320	0
265	20241223	152100	279073220	5320	5320	5320	5320	0
266	20241223	152000	279073220	5320	5320	5320	5320	0
267	20241223	151900	279073220	5320	5320	5320	5320	42
268	20241223	151800	278849780	5340	5340	5340	5340	10
269	20241223	151700	278796380	5320	5320	5320	5320	50
270	20241223	151600	278530380	5340	5340	5340	5340	0
271	20241223	151500	278530380	5340	5340	5340	5340	0
272	20241223	151400	278530380	5340	5340	5340	5340	0
273	20241223	151300	278530380	5340	5340	5340	5340	5
274	20241223	151200	278503680	5330	5330	5330	5330	0
275	20241223	151100	278503680	5330	5330	5330	5330	243
276	20241223	151000	277208490	5300	5300	5300	5300	0
277	20241223	150900	277208490	5300	5330	5330	5290	490
278	20241223	150800	274614970	5340	5340	5340	5340	125
279	20241223	150700	273947470	5340	5340	5340	5340	0
280	20241223	150600	273947470	5340	5340	5340	5340	10
281	20241223	150500	273894070	5350	5350	5350	5350	0
282	20241223	150400	273894070	5350	5350	5350	5350	0
283	20241223	150300	273894070	5350	5350	5350	5350	4
284	20241223	150200	273872670	5350	5350	5350	5350	0
285	20241223	150100	273872670	5350	5350	5350	5350	0
286	20241223	150000	273872670	5350	5350	5350	5350	0
287	20241223	145900	273872670	5350	5350	5350	5350	2
288	20241223	145800	273861970	5350	5350	5350	5350	0
289	20241223	145700	273861970	5350	5350	5350	5350	10
290	20241223	145600	273808470	5370	5370	5370	5370	0
291	20241223	145500	273808470	5370	5370	5370	5370	0
292	20241223	145400	273808470	5370	5370	5370	5370	0
293	20241223	145300	273808470	5370	5370	5370	5370	0
294	20241223	145200	273808470	5370	5380	5380	5370	157
295	20241223	145100	272964140	5430	5430	5430	5430	266
296	20241223	145000	271519760	5440	5380	5440	5380	5500
297	20241223	144900	241672920	5340	5340	5340	5340	80
298	20241223	144800	241245720	5340	5340	5340	5340	0
299	20241223	144700	241245720	5340	5340	5340	5340	103
300	20241223	144600	240695700	5370	5370	5370	5370	0
301	20241223	144500	240695700	5370	5390	5440	5320	3478
302	20241223	144400	221898980	5390	5370	5390	5370	2000
303	20241223	144300	211143940	5380	5370	5380	5370	1500
304	20241223	144200	203080190	5380	5320	5380	5320	500
305	20241223	144100	200403370	5300	5300	5300	5300	5
306	20241223	144000	200376870	5320	5360	5360	5290	40
307	20241223	143900	200164800	5300	5360	5360	5300	11
308	20241223	143800	200106440	5300	5300	5300	5300	0
309	20241223	143700	200106440	5300	5300	5300	5300	0
310	20241223	143600	200106440	5300	5310	5310	5300	53
311	20241223	143500	199825410	5360	5360	5360	5360	449
312	20241223	143400	197418770	5360	5310	5360	5310	2001
313	20241223	143300	186753450	5280	5280	5280	5280	28
314	20241223	143200	186605610	5320	5300	5320	5300	1000
315	20241223	143100	181296850	5300	5300	5300	5300	0
316	20241223	143000	181296850	5300	5300	5300	5300	347
317	20241223	142900	179457750	5300	5280	5300	5280	2000
318	20241223	142800	168893440	5290	5290	5290	5290	0
319	20241223	142700	168893440	5290	5270	5290	5270	1000
320	20241223	142600	163612150	5270	5250	5270	5250	500
321	20241223	142500	160980680	5260	5260	5260	5260	0
322	20241223	142400	160980680	5260	5260	5260	5260	0
323	20241223	142300	160980680	5260	5260	5260	5260	0
324	20241223	142200	160980680	5260	5260	5260	5260	0
325	20241223	142100	160980680	5260	5260	5260	5260	0
326	20241223	142000	160980680	5260	5260	5260	5260	0
327	20241223	141900	160980680	5260	5260	5260	5260	0
328	20241223	141800	160980680	5260	5260	5260	5260	0
329	20241223	141700	160980680	5260	5260	5260	5260	0
330	20241223	141600	160980680	5260	5260	5260	5260	0
331	20241223	141500	160980680	5260	5240	5260	5240	500
332	20241223	141400	158354720	5240	5240	5240	5240	500
333	20241223	141300	155734720	5240	5210	5240	5210	500
334	20241223	141200	153126170	5200	5200	5200	5200	33
335	20241223	141100	152954570	5190	5190	5190	5190	0
336	20241223	141000	152954570	5190	5190	5190	5190	0
337	20241223	140900	152954570	5190	5190	5190	5190	865
338	20241223	140800	148465220	5190	5190	5190	5190	0
339	20241223	140700	148465220	5190	5190	5190	5190	0
340	20241223	140600	148465220	5190	5190	5190	5190	0
341	20241223	140500	148465220	5190	5190	5190	5190	0
342	20241223	140400	148465220	5190	5190	5190	5190	0
343	20241223	140300	148465220	5190	5190	5190	5190	0
344	20241223	140200	148465220	5190	5190	5190	5190	0
345	20241223	140100	148465220	5190	5190	5190	5190	0
346	20241223	140000	148465220	5190	5190	5190	5190	0
347	20241223	135900	148465220	5190	5190	5190	5190	0
348	20241223	135800	148465220	5190	5190	5190	5190	1
349	20241223	135700	148460030	5190	5190	5190	5190	0
350	20241223	135600	148460030	5190	5190	5190	5190	0
351	20241223	135500	148460030	5190	5190	5190	5190	0
352	20241223	135400	148460030	5190	5190	5190	5190	50
353	20241223	135300	148200530	5190	5190	5190	5190	27
354	20241223	135200	148060400	5210	5210	5210	5210	0
355	20241223	135100	148060400	5210	5210	5210	5210	0
356	20241223	135000	148060400	5210	5210	5210	5210	1
357	20241223	134900	148055190	5170	5160	5170	5160	110
358	20241223	134800	147487190	5170	5180	5180	5170	380
359	20241223	134700	145522270	5180	5180	5180	5180	130
360	20241223	134600	144848870	5190	5190	5190	5190	11
361	20241223	134500	144791780	5190	5190	5190	5190	10
362	20241223	134400	144739880	5190	5190	5190	5190	0
363	20241223	134300	144739880	5190	5190	5190	5190	0
364	20241223	134200	144739880	5190	5190	5190	5190	831
365	20241223	134100	140426990	5220	5220	5220	5220	2641
366	20241223	134000	126640970	5230	5230	5230	5230	0
367	20241223	133900	126640970	5230	5230	5230	5230	1
368	20241223	133800	126635740	5210	5200	5210	5200	24
369	20241223	133700	126510930	5180	5180	5180	5180	0
370	20241223	133600	126510930	5180	5180	5180	5180	0
371	20241223	133500	126510930	5180	5180	5180	5180	0
372	20241223	133400	126510930	5180	5180	5180	5180	0
373	20241223	133300	126510930	5180	5180	5180	5180	0
374	20241223	133200	126510930	5180	5180	5180	5180	0
375	20241223	133100	126510930	5180	5190	5190	5180	77
376	20241223	133000	126111310	5190	5190	5190	5190	0
377	20241223	132900	126111310	5190	5190	5190	5190	27
378	20241223	132800	125971180	5190	5190	5190	5190	186
379	20241223	132700	125005840	5180	5180	5180	5180	177
380	20241223	132600	124088980	5180	5180	5180	5180	13
381	20241223	132500	124021640	5180	5180	5180	5180	12
382	20241223	132400	123959480	5180	5180	5180	5180	1
383	20241223	132300	123954300	5160	5160	5160	5160	0
384	20241223	132200	123954300	5160	5160	5160	5160	0
385	20241223	132100	123954300	5160	5160	5160	5160	0
386	20241223	132000	123954300	5160	5160	5160	5160	0
387	20241223	131900	123954300	5160	5160	5160	5160	0
388	20241223	131800	123954300	5160	5160	5160	5160	27
389	20241223	131700	123814980	5180	5180	5180	5180	0
390	20241223	131600	123814980	5180	5180	5180	5180	0
391	20241223	131500	123814980	5180	5180	5180	5180	100
392	20241223	131400	123296980	5140	5170	5170	5140	865
393	20241223	131300	118828220	5150	5150	5150	5150	0
394	20241223	131200	118828220	5150	5150	5150	5150	0
395	20241223	131100	118828220	5150	5150	5150	5150	0
396	20241223	131000	118828220	5150	5150	5150	5150	30
397	20241223	130900	118673720	5150	5150	5150	5150	0
398	20241223	130800	118673720	5150	5150	5150	5150	0
399	20241223	130700	118673720	5150	5150	5150	5150	1
400	20241223	130600	118668570	5140	5140	5140	5140	0
401	20241223	130500	118668570	5140	5170	5170	5140	19
402	20241223	130400	118570760	5170	5170	5170	5170	0
403	20241223	130300	118570760	5170	5170	5170	5170	0
404	20241223	130200	118570760	5170	5170	5170	5170	0
405	20241223	130100	118570760	5170	5170	5170	5170	0
406	20241223	130000	118570760	5170	5170	5170	5170	50
407	20241223	125900	118312260	5170	5170	5170	5170	88
408	20241223	125800	117857300	5170	5170	5170	5170	0
409	20241223	125700	117857300	5170	5170	5170	5170	0
410	20241223	125600	117857300	5170	5170	5170	5170	0
411	20241223	125500	117857300	5170	5170	5170	5170	0
412	20241223	125400	117857300	5170	5170	5170	5170	10
413	20241223	125300	117805600	5170	5170	5170	5170	0
414	20241223	125200	117805600	5170	5170	5170	5170	0
415	20241223	125100	117805600	5170	5170	5170	5170	1
416	20241223	125000	117800430	5150	5150	5150	5150	0
417	20241223	124900	117800430	5150	5150	5150	5150	0
418	20241223	124800	117800430	5150	5150	5150	5150	0
419	20241223	124700	117800430	5150	5150	5150	5150	0
420	20241223	124600	117800430	5150	5150	5150	5150	11
421	20241223	124500	117743780	5150	5150	5150	5150	5
422	20241223	124400	117718030	5160	5160	5160	5160	0
423	20241223	124300	117718030	5160	5160	5160	5160	1
424	20241223	124200	117712870	5110	5110	5110	5110	0
425	20241223	124100	117712870	5110	5180	5180	5100	5059
426	20241223	124000	91685730	5200	5200	5200	5200	0
427	20241223	123900	91685730	5200	5200	5200	5200	0
428	20241223	123800	91685730	5200	5200	5200	5200	0
429	20241223	123700	91685730	5200	5200	5200	5200	0
430	20241223	123600	91685730	5200	5200	5200	5200	0
431	20241223	123500	91685730	5200	5200	5200	5200	0
432	20241223	123400	91685730	5200	5200	5200	5200	0
433	20241223	123300	91685730	5200	5200	5200	5200	0
434	20241223	123200	91685730	5200	5200	5200	5200	0
435	20241223	123100	91685730	5200	5200	5200	5200	200
436	20241223	123000	90645730	5190	5190	5190	5190	0
437	20241223	122900	90645730	5190	5190	5190	5190	18
438	20241223	122800	90552310	5190	5190	5190	5190	0
439	20241223	122700	90552310	5190	5190	5190	5190	0
440	20241223	122600	90552310	5190	5190	5190	5190	0
441	20241223	122500	90552310	5190	5190	5190	5190	14
442	20241223	122400	90479650	5190	5190	5190	5190	25
443	20241223	122300	90349900	5190	5190	5190	5190	10
444	20241223	122200	90298000	5200	5200	5200	5200	0
445	20241223	122100	90298000	5200	5200	5200	5200	1
446	20241223	122000	90292800	5170	5170	5170	5170	20
447	20241223	121900	90189400	5170	5170	5170	5170	70
448	20241223	121800	89827500	5180	5180	5180	5180	0
449	20241223	121700	89827500	5180	5180	5180	5180	100
450	20241223	121600	89309500	5180	5180	5180	5180	0
451	20241223	121500	89309500	5180	5190	5190	5180	345
452	20241223	121400	87521500	5190	5190	5190	5190	10
453	20241223	121300	87469600	5190	5190	5190	5190	0
454	20241223	121200	87469600	5190	5190	5190	5190	0
455	20241223	121100	87469600	5190	5190	5190	5190	666
456	20241223	121000	84013060	5190	5200	5200	5190	364
457	20241223	120900	82123730	5190	5190	5190	5190	0
458	20241223	120800	82123730	5190	5190	5190	5190	0
459	20241223	120700	82123730	5190	5190	5190	5190	0
460	20241223	120600	82123730	5190	5190	5190	5190	0
461	20241223	120500	82123730	5190	5190	5190	5190	209
462	20241223	120400	81039020	5210	5210	5210	5210	0
463	20241223	120300	81039020	5210	5210	5210	5210	11
464	20241223	120200	80981710	5220	5220	5220	5220	5
465	20241223	120100	80955610	5220	5220	5220	5220	10
466	20241223	120000	80903410	5220	5220	5220	5220	0
467	20241223	115900	80903410	5220	5220	5220	5220	0
468	20241223	115800	80903410	5220	5220	5220	5220	0
469	20241223	115700	80903410	5220	5220	5220	5220	5
470	20241223	115600	80877310	5220	5220	5220	5220	0
471	20241223	115500	80877310	5220	5220	5220	5220	0
472	20241223	115400	80877310	5220	5220	5220	5220	0
473	20241223	115300	80877310	5220	5220	5220	5220	0
474	20241223	115200	80877310	5220	5220	5220	5220	1
475	20241223	115100	80872090	5200	5200	5200	5200	0
476	20241223	115000	80872090	5200	5200	5200	5200	40
477	20241223	114900	80664090	5200	5200	5200	5200	0
478	20241223	114800	80664090	5200	5200	5200	5200	0
479	20241223	114700	80664090	5200	5200	5200	5200	0
480	20241223	114600	80664090	5200	5200	5200	5200	186
481	20241223	114500	79696890	5200	5200	5200	5200	0
482	20241223	114400	79696890	5200	5230	5230	5200	3
483	20241223	114300	79681230	5230	5230	5230	5230	0
484	20241223	114200	79681230	5230	5230	5230	5230	0
485	20241223	114100	79681230	5230	5230	5230	5230	0
486	20241223	114000	79681230	5230	5230	5230	5230	0
487	20241223	113900	79681230	5230	5230	5230	5230	7
488	20241223	113800	79644620	5230	5230	5230	5230	1
489	20241223	113700	79639390	5200	5210	5210	5200	564
490	20241223	113600	76705280	5210	5210	5210	5210	0
491	20241223	113500	76705280	5210	5220	5220	5210	198
492	20241223	113400	75671910	5250	5250	5250	5250	1
493	20241223	113300	75666660	5220	5220	5220	5220	10
494	20241223	113200	75614460	5250	5250	5250	5250	5
495	20241223	113100	75588210	5250	5250	5250	5250	0
496	20241223	113000	75588210	5250	5220	5250	5220	7
497	20241223	112900	75551640	5220	5220	5220	5220	0
498	20241223	112800	75551640	5220	5220	5220	5220	54
499	20241223	112700	75269760	5220	5220	5220	5220	0
500	20241223	112600	75269760	5220	5240	5240	5220	23
501	20241223	112500	75149300	5240	5240	5240	5240	0
502	20241223	112400	75149300	5240	5240	5240	5240	0
503	20241223	112300	75149300	5240	5240	5240	5240	0
504	20241223	112200	75149300	5240	5240	5240	5240	0
505	20241223	112100	75149300	5240	5240	5240	5240	0
506	20241223	112000	75149300	5240	5240	5240	5240	0
507	20241223	111900	75149300	5240	5250	5250	5240	3
508	20241223	111800	75133570	5250	5250	5250	5250	1
509	20241223	111700	75128320	5210	5210	5210	5210	0
510	20241223	111600	75128320	5210	5210	5210	5210	100
511	20241223	111500	74607320	5240	5240	5240	5240	1
512	20241223	111400	74602080	5250	5250	5250	5250	5
513	20241223	111300	74575830	5250	5250	5250	5250	5
514	20241223	111200	74549580	5250	5250	5250	5250	0
515	20241223	111100	74549580	5250	5250	5250	5250	0
516	20241223	111000	74549580	5250	5250	5250	5250	0
517	20241223	110900	74549580	5250	5250	5250	5250	0
518	20241223	110800	74549580	5250	5250	5250	5250	1
519	20241223	110700	74544330	5220	5220	5220	5220	0
520	20241223	110600	74544330	5220	5220	5220	5220	399
521	20241223	110500	72461550	5230	5230	5230	5230	1
522	20241223	110400	72456320	5230	5230	5230	5230	0
523	20241223	110300	72456320	5230	5230	5230	5230	1263
524	20241223	110200	65850830	5230	5230	5230	5230	20
525	20241223	110100	65746230	5260	5260	5260	5260	90
526	20241223	110000	65272830	5270	5270	5270	5270	0
527	20241223	105900	65272830	5270	5270	5270	5270	104
528	20241223	105800	64724750	5270	5270	5270	5270	0
529	20241223	105700	64724750	5270	5270	5270	5270	0
530	20241223	105600	64724750	5270	5270	5270	5270	0
531	20241223	105500	64724750	5270	5270	5270	5270	0
532	20241223	105400	64724750	5270	5270	5270	5270	0
533	20241223	105300	64724750	5270	5270	5270	5270	1
534	20241223	105200	64719480	5230	5230	5230	5230	0
535	20241223	105100	64719480	5230	5230	5230	5230	0
536	20241223	105000	64719480	5230	5230	5230	5230	0
537	20241223	104900	64719480	5230	5230	5230	5230	0
538	20241223	104800	64719480	5230	5230	5230	5230	0
539	20241223	104700	64719480	5230	5230	5230	5230	27
540	20241223	104600	64578270	5230	5230	5230	5230	0
541	20241223	104500	64578270	5230	5230	5230	5230	0
542	20241223	104400	64578270	5230	5230	5230	5230	0
543	20241223	104300	64578270	5230	5230	5230	5230	88
544	20241223	104200	64118030	5230	5230	5230	5230	2
545	20241223	104100	64107570	5270	5270	5270	5270	0
546	20241223	104000	64107570	5270	5230	5270	5230	350
547	20241223	103900	62271030	5270	5270	5270	5270	0
548	20241223	103800	62271030	5270	5270	5270	5270	0
549	20241223	103700	62271030	5270	5270	5270	5270	1
550	20241223	103600	62265760	5260	5260	5260	5260	0
551	20241223	103500	62265760	5260	5260	5260	5260	0
552	20241223	103400	62265760	5260	5260	5260	5260	0
553	20241223	103300	62265760	5260	5280	5280	5260	7
554	20241223	103200	62228910	5240	5240	5240	5240	0
555	20241223	103100	62228910	5240	5240	5240	5240	132
556	20241223	103000	61537230	5240	5240	5240	5240	1
557	20241223	102900	61531990	5240	5240	5240	5240	0
558	20241223	102800	61531990	5240	5240	5240	5240	0
559	20241223	102700	61531990	5240	5250	5250	5240	555
560	20241223	102600	58621510	5240	5240	5240	5240	0
561	20241223	102500	58621510	5240	5240	5240	5240	1
562	20241223	102400	58616270	5280	5280	5280	5280	0
563	20241223	102300	58616270	5280	5280	5280	5280	51
564	20241223	102200	58346990	5280	5280	5280	5280	0
565	20241223	102100	58346990	5280	5280	5280	5280	0
566	20241223	102000	58346990	5280	5280	5280	5280	0
567	20241223	101900	58346990	5280	5280	5280	5280	11
568	20241223	101800	58288910	5250	5290	5290	5250	301
569	20241223	101700	56708620	5250	5250	5250	5250	0
570	20241223	101600	56708620	5250	5250	5250	5250	271
571	20241223	101500	55285870	5290	5290	5290	5290	0
572	20241223	101400	55285870	5290	5290	5290	5290	2
573	20241223	101300	55275290	5290	5290	5290	5290	0
574	20241223	101200	55275290	5290	5290	5290	5290	9
575	20241223	101100	55227680	5300	5300	5300	5300	0
576	20241223	101000	55227680	5300	5300	5300	5300	1
577	20241223	100900	55222380	5300	5300	5300	5300	0
578	20241223	100800	55222380	5300	5260	5300	5190	865
579	20241223	100700	50710500	5260	5260	5260	5260	6
580	20241223	100600	50678940	5260	5260	5260	5260	64
581	20241223	100500	50342300	5300	5300	5300	5300	2
582	20241223	100400	50331700	5260	5260	5260	5260	200
583	20241223	100300	49279700	5300	5300	5300	5300	0
584	20241223	100200	49279700	5300	5300	5300	5300	0
585	20241223	100100	49279700	5300	5300	5300	5300	0
586	20241223	100000	49279700	5300	5300	5300	5300	0
587	20241223	095900	49279700	5300	5300	5300	5300	0
588	20241223	095800	49279700	5300	5300	5300	5300	1
589	20241223	095700	49274400	5260	5260	5260	5260	0
590	20241223	095600	49274400	5260	5260	5260	5260	0
591	20241223	095500	49274400	5260	5290	5290	5260	24
592	20241223	095400	49147620	5300	5300	5300	5300	0
593	20241223	095300	49147620	5300	5300	5300	5300	0
594	20241223	095200	49147620	5300	5290	5300	5290	12
595	20241223	095100	49084130	5300	5280	5300	5280	947
596	20241223	095000	44066220	5280	5280	5280	5280	0
597	20241223	094900	44066220	5280	5280	5280	5280	20
598	20241223	094800	43960620	5280	5280	5280	5280	2
599	20241223	094700	43950060	5280	5280	5280	5280	214
600	20241223	094600	42820140	5280	5240	5280	5240	17
601	20241223	094500	42730420	5240	5240	5240	5240	30
602	20241223	094400	42573220	5220	5220	5220	5220	0
603	20241223	094300	42573220	5220	5280	5280	5220	182
604	20241223	094200	41612680	5200	5200	5200	5200	0
605	20241223	094100	41612680	5200	5260	5260	5150	2497
606	20241223	094000	28570960	5290	5290	5290	5290	0
607	20241223	093900	28570960	5290	5290	5290	5290	0
608	20241223	093800	28570960	5290	5290	5290	5290	0
609	20241223	093700	28570960	5290	5290	5290	5290	20
610	20241223	093600	28465160	5270	5270	5270	5270	0
611	20241223	093500	28465160	5270	5270	5270	5270	1158
612	20241223	093400	22362500	5300	5300	5300	5300	0
613	20241223	093300	22362500	5300	5300	5300	5300	0
614	20241223	093200	22362500	5300	5300	5300	5300	0
615	20241223	093100	22362500	5300	5300	5300	5300	117
616	20241223	093000	21742400	5300	5300	5300	5300	200
617	20241223	092900	20682400	5300	5300	5300	5300	0
618	20241223	092800	20682400	5300	5300	5300	5300	0
619	20241223	092700	20682400	5300	5310	5310	5300	105
620	20241223	092600	20125750	5320	5320	5320	5320	9
621	20241223	092500	20077870	5330	5330	5330	5330	0
622	20241223	092400	20077870	5330	5330	5330	5330	562
623	20241223	092300	17082410	5320	5320	5320	5320	375
624	20241223	092200	15087410	5330	5330	5330	5330	26
625	20241223	092100	14948830	5330	5300	5330	5300	89
626	20241223	092000	14476760	5300	5300	5300	5300	0
627	20241223	091900	14476760	5300	5300	5300	5300	10
628	20241223	091800	14423760	5300	5300	5310	5300	116
629	20241223	091700	13808100	5310	5310	5310	5310	100
630	20241223	091600	13277100	5310	5270	5310	5270	63
631	20241223	091500	12943940	5270	5270	5270	5270	0
632	20241223	091400	12943940	5270	5270	5270	5270	0
633	20241223	091300	12943940	5270	5270	5270	5270	10
634	20241223	091200	12891240	5260	5260	5260	5260	0
635	20241223	091100	12891240	5260	5260	5260	5260	300
636	20241223	091000	11313240	5260	5260	5260	5260	229
637	20241223	090900	10108700	5260	5260	5260	5260	1000
638	20241223	090800	4848700	5260	5260	5260	5260	0
639	20241223	090700	4848700	5260	5270	5270	5260	175
640	20241223	090600	3927830	5300	5300	5300	5300	0
641	20241223	090500	3927830	5300	5300	5300	5300	0
642	20241223	090400	3927830	5300	5330	5340	5300	296
643	20241223	090300	2349550	5300	5300	5330	5300	53
644	20241223	090200	2068420	5290	5290	5290	5290	100
645	20241223	090100	1539420	5290	5290	5300	5290	106
646	20241223	090000	978650	5290	5290	5290	5290	185