KissMeData/138490/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202800	115417200	5570	5570	5570	5570	695
3	20241223	202700	115417200	5570	5570	5570	5570	0
4	20241223	202600	115417200	5570	5570	5570	5570	0
5	20241223	202500	115417200	5570	5570	5570	5570	0
6	20241223	202400	115417200	5570	5570	5570	5570	0
7	20241223	202300	115417200	5570	5570	5570	5570	0
8	20241223	202200	115417200	5570	5570	5570	5570	0
9	20241223	202100	115417200	5570	5570	5570	5570	0
10	20241223	202000	115417200	5570	5570	5570	5570	0
11	20241223	201900	115417200	5570	5570	5570	5570	0
12	20241223	201800	115417200	5570	5570	5570	5570	0
13	20241223	201700	115417200	5570	5570	5570	5570	0
14	20241223	201600	115417200	5570	5570	5570	5570	0
15	20241223	201500	115417200	5570	5570	5570	5570	0
16	20241223	201400	115417200	5570	5570	5570	5570	0
17	20241223	201300	115417200	5570	5570	5570	5570	0
18	20241223	201200	115417200	5570	5570	5570	5570	0
19	20241223	201100	115417200	5570	5570	5570	5570	0
20	20241223	201000	115417200	5570	5570	5570	5570	0
21	20241223	200900	115417200	5570	5570	5570	5570	0
22	20241223	200800	115417200	5570	5570	5570	5570	0
23	20241223	200700	115417200	5570	5570	5570	5570	0
24	20241223	200600	115417200	5570	5570	5570	5570	0
25	20241223	200500	115417200	5570	5570	5570	5570	0
26	20241223	200400	115417200	5570	5570	5570	5570	0
27	20241223	200300	115417200	5570	5570	5570	5570	0
28	20241223	200200	115417200	5570	5570	5570	5570	0
29	20241223	200100	115417200	5570	5570	5570	5570	0
30	20241223	200000	115417200	5570	5570	5570	5570	0
31	20241223	195900	115417200	5570	5570	5570	5570	0
32	20241223	195800	115417200	5570	5570	5570	5570	695
33	20241223	195700	115417200	5570	5570	5570	5570	0
34	20241223	195600	115417200	5570	5570	5570	5570	0
35	20241223	195500	115417200	5570	5570	5570	5570	0
36	20241223	195400	115417200	5570	5570	5570	5570	0
37	20241223	195300	115417200	5570	5570	5570	5570	0
38	20241223	195200	115417200	5570	5570	5570	5570	0
39	20241223	195100	115417200	5570	5570	5570	5570	0
40	20241223	195000	115417200	5570	5570	5570	5570	0
41	20241223	194900	115417200	5570	5570	5570	5570	0
42	20241223	194800	115417200	5570	5570	5570	5570	0
43	20241223	194700	115417200	5570	5570	5570	5570	0
44	20241223	194600	115417200	5570	5570	5570	5570	0
45	20241223	194500	115417200	5570	5570	5570	5570	0
46	20241223	194400	115417200	5570	5570	5570	5570	0
47	20241223	194300	115417200	5570	5570	5570	5570	0
48	20241223	194200	115417200	5570	5570	5570	5570	0
49	20241223	194100	115417200	5570	5570	5570	5570	0
50	20241223	194000	115417200	5570	5570	5570	5570	0
51	20241223	193900	115417200	5570	5570	5570	5570	0
52	20241223	193800	115417200	5570	5570	5570	5570	0
53	20241223	193700	115417200	5570	5570	5570	5570	0
54	20241223	193600	115417200	5570	5570	5570	5570	0
55	20241223	193500	115417200	5570	5570	5570	5570	0
56	20241223	193400	115417200	5570	5570	5570	5570	0
57	20241223	193300	115417200	5570	5570	5570	5570	0
58	20241223	193200	115417200	5570	5570	5570	5570	0
59	20241223	193100	115417200	5570	5570	5570	5570	0
60	20241223	193000	115417200	5570	5570	5570	5570	0
61	20241223	192900	115417200	5570	5570	5570	5570	0
62	20241223	192800	115417200	5570	5570	5570	5570	695
63	20241223	192700	115417200	5570	5570	5570	5570	0
64	20241223	192600	115417200	5570	5570	5570	5570	0
65	20241223	192500	115417200	5570	5570	5570	5570	0
66	20241223	192400	115417200	5570	5570	5570	5570	0
67	20241223	192300	115417200	5570	5570	5570	5570	0
68	20241223	192200	115417200	5570	5570	5570	5570	0
69	20241223	192100	115417200	5570	5570	5570	5570	0
70	20241223	192000	115417200	5570	5570	5570	5570	0
71	20241223	191900	115417200	5570	5570	5570	5570	0
72	20241223	191800	115417200	5570	5570	5570	5570	0
73	20241223	191700	115417200	5570	5570	5570	5570	0
74	20241223	191600	115417200	5570	5570	5570	5570	0
75	20241223	191500	115417200	5570	5570	5570	5570	0
76	20241223	191400	115417200	5570	5570	5570	5570	0
77	20241223	191300	115417200	5570	5570	5570	5570	0
78	20241223	191200	115417200	5570	5570	5570	5570	0
79	20241223	191100	115417200	5570	5570	5570	5570	0
80	20241223	191000	115417200	5570	5570	5570	5570	0
81	20241223	190900	115417200	5570	5570	5570	5570	0
82	20241223	190800	115417200	5570	5570	5570	5570	0
83	20241223	190700	115417200	5570	5570	5570	5570	0
84	20241223	190600	115417200	5570	5570	5570	5570	0
85	20241223	190500	115417200	5570	5570	5570	5570	0
86	20241223	190400	115417200	5570	5570	5570	5570	0
87	20241223	190300	115417200	5570	5570	5570	5570	0
88	20241223	190200	115417200	5570	5570	5570	5570	0
89	20241223	190100	115417200	5570	5570	5570	5570	0
90	20241223	190000	115417200	5570	5570	5570	5570	0
91	20241223	185900	115417200	5570	5570	5570	5570	0
92	20241223	185800	115417200	5570	5570	5570	5570	695
93	20241223	185700	115417200	5570	5570	5570	5570	0
94	20241223	185600	115417200	5570	5570	5570	5570	0
95	20241223	185500	115417200	5570	5570	5570	5570	0
96	20241223	185400	115417200	5570	5570	5570	5570	0
97	20241223	185300	115417200	5570	5570	5570	5570	0
98	20241223	185200	115417200	5570	5570	5570	5570	0
99	20241223	185100	115417200	5570	5570	5570	5570	0
100	20241223	185000	115417200	5570	5570	5570	5570	0
101	20241223	184900	115417200	5570	5570	5570	5570	0
102	20241223	184800	115417200	5570	5570	5570	5570	0
103	20241223	184700	115417200	5570	5570	5570	5570	0
104	20241223	184600	115417200	5570	5570	5570	5570	0
105	20241223	184500	115417200	5570	5570	5570	5570	0
106	20241223	184400	115417200	5570	5570	5570	5570	0
107	20241223	184300	115417200	5570	5570	5570	5570	0
108	20241223	184200	115417200	5570	5570	5570	5570	0
109	20241223	184100	115417200	5570	5570	5570	5570	0
110	20241223	184000	115417200	5570	5570	5570	5570	0
111	20241223	183900	115417200	5570	5570	5570	5570	0
112	20241223	183800	115417200	5570	5570	5570	5570	0
113	20241223	183700	115417200	5570	5570	5570	5570	0
114	20241223	183600	115417200	5570	5570	5570	5570	0
115	20241223	183500	115417200	5570	5570	5570	5570	0
116	20241223	183400	115417200	5570	5570	5570	5570	0
117	20241223	183300	115417200	5570	5570	5570	5570	0
118	20241223	183200	115417200	5570	5570	5570	5570	0
119	20241223	183100	115417200	5570	5570	5570	5570	0
120	20241223	183000	115417200	5570	5570	5570	5570	0
121	20241223	182900	115417200	5570	5570	5570	5570	0
122	20241223	182800	115417200	5570	5570	5570	5570	695
123	20241223	182700	115417200	5570	5570	5570	5570	0
124	20241223	182600	115417200	5570	5570	5570	5570	0
125	20241223	182500	115417200	5570	5570	5570	5570	0
126	20241223	182400	115417200	5570	5570	5570	5570	0
127	20241223	182300	115417200	5570	5570	5570	5570	0
128	20241223	182200	115417200	5570	5570	5570	5570	0
129	20241223	182100	115417200	5570	5570	5570	5570	0
130	20241223	182000	115417200	5570	5570	5570	5570	0
131	20241223	181900	115417200	5570	5570	5570	5570	0
132	20241223	181800	115417200	5570	5570	5570	5570	0
133	20241223	181700	115417200	5570	5570	5570	5570	0
134	20241223	181600	115417200	5570	5570	5570	5570	0
135	20241223	181500	115417200	5570	5570	5570	5570	0
136	20241223	181400	115417200	5570	5570	5570	5570	0
137	20241223	181300	115417200	5570	5570	5570	5570	0
138	20241223	181200	115417200	5570	5570	5570	5570	0
139	20241223	181100	115417200	5570	5570	5570	5570	0
140	20241223	181000	115417200	5570	5570	5570	5570	0
141	20241223	180900	115417200	5570	5570	5570	5570	0
142	20241223	180800	115417200	5570	5570	5570	5570	0
143	20241223	180700	115417200	5570	5570	5570	5570	0
144	20241223	180600	115417200	5570	5570	5570	5570	0
145	20241223	180500	115417200	5570	5570	5570	5570	0
146	20241223	180400	115417200	5570	5570	5570	5570	0
147	20241223	180300	115417200	5570	5570	5570	5570	0
148	20241223	180200	115417200	5570	5570	5570	5570	0
149	20241223	180100	115417200	5570	5570	5570	5570	0
150	20241223	180000	115417200	5570	5570	5570	5570	0
151	20241223	175900	115417200	5570	5570	5570	5570	0
152	20241223	175800	115417200	5570	5570	5570	5570	695
153	20241223	175700	115417200	5570	5570	5570	5570	0
154	20241223	175600	115417200	5570	5570	5570	5570	0
155	20241223	175500	115417200	5570	5570	5570	5570	0
156	20241223	175400	115417200	5570	5570	5570	5570	0
157	20241223	175300	115417200	5570	5570	5570	5570	0
158	20241223	175200	115417200	5570	5570	5570	5570	0
159	20241223	175100	115417200	5570	5570	5570	5570	0
160	20241223	175000	115417200	5570	5570	5570	5570	0
161	20241223	174900	115417200	5570	5570	5570	5570	0
162	20241223	174800	115417200	5570	5570	5570	5570	0
163	20241223	174700	115417200	5570	5570	5570	5570	0
164	20241223	174600	115417200	5570	5570	5570	5570	0
165	20241223	174500	115417200	5570	5570	5570	5570	0
166	20241223	174400	115417200	5570	5570	5570	5570	0
167	20241223	174300	115417200	5570	5570	5570	5570	0
168	20241223	174200	115417200	5570	5570	5570	5570	0
169	20241223	174100	115417200	5570	5570	5570	5570	0
170	20241223	174000	115417200	5570	5570	5570	5570	0
171	20241223	173900	115417200	5570	5570	5570	5570	0
172	20241223	173800	115417200	5570	5570	5570	5570	0
173	20241223	173700	115417200	5570	5570	5570	5570	0
174	20241223	173600	115417200	5570	5570	5570	5570	0
175	20241223	173500	115417200	5570	5570	5570	5570	0
176	20241223	173400	115417200	5570	5570	5570	5570	0
177	20241223	173300	115417200	5570	5570	5570	5570	0
178	20241223	173200	115417200	5570	5570	5570	5570	0
179	20241223	173100	115417200	5570	5570	5570	5570	0
180	20241223	173000	115417200	5570	5570	5570	5570	0
181	20241223	172900	115417200	5570	5570	5570	5570	0
182	20241223	172800	115417200	5570	5570	5570	5570	695
183	20241223	172700	115417200	5570	5570	5570	5570	0
184	20241223	172600	115417200	5570	5570	5570	5570	0
185	20241223	172500	115417200	5570	5570	5570	5570	0
186	20241223	172400	115417200	5570	5570	5570	5570	0
187	20241223	172300	115417200	5570	5570	5570	5570	0
188	20241223	172200	115417200	5570	5570	5570	5570	0
189	20241223	172100	115417200	5570	5570	5570	5570	0
190	20241223	172000	115417200	5570	5570	5570	5570	0
191	20241223	171900	115417200	5570	5570	5570	5570	0
192	20241223	171800	115417200	5570	5570	5570	5570	0
193	20241223	171700	115417200	5570	5570	5570	5570	0
194	20241223	171600	115417200	5570	5570	5570	5570	0
195	20241223	171500	115417200	5570	5570	5570	5570	0
196	20241223	171400	115417200	5570	5570	5570	5570	0
197	20241223	171300	115417200	5570	5570	5570	5570	0
198	20241223	171200	115417200	5570	5570	5570	5570	0
199	20241223	171100	115417200	5570	5570	5570	5570	0
200	20241223	171000	115417200	5570	5570	5570	5570	0
201	20241223	170900	115417200	5570	5570	5570	5570	0
202	20241223	170800	115417200	5570	5570	5570	5570	0
203	20241223	170700	115417200	5570	5570	5570	5570	0
204	20241223	170600	115417200	5570	5570	5570	5570	0
205	20241223	170500	115417200	5570	5570	5570	5570	0
206	20241223	170400	115417200	5570	5570	5570	5570	0
207	20241223	170300	115417200	5570	5570	5570	5570	0
208	20241223	170200	115417200	5570	5570	5570	5570	0
209	20241223	170100	115417200	5570	5570	5570	5570	0
210	20241223	170000	115417200	5570	5570	5570	5570	0
211	20241223	165900	115417200	5570	5570	5570	5570	0
212	20241223	165800	115417200	5570	5570	5570	5570	695
213	20241223	165700	115417200	5570	5570	5570	5570	0
214	20241223	165600	115417200	5570	5570	5570	5570	0
215	20241223	165500	115417200	5570	5570	5570	5570	0
216	20241223	165400	115417200	5570	5570	5570	5570	0
217	20241223	165300	115417200	5570	5570	5570	5570	0
218	20241223	165200	115417200	5570	5570	5570	5570	0
219	20241223	165100	115417200	5570	5570	5570	5570	0
220	20241223	165000	115417200	5570	5570	5570	5570	0
221	20241223	164900	115417200	5570	5570	5570	5570	0
222	20241223	164800	115417200	5570	5570	5570	5570	0
223	20241223	164700	115417200	5570	5570	5570	5570	0
224	20241223	164600	115417200	5570	5570	5570	5570	0
225	20241223	164500	115417200	5570	5570	5570	5570	0
226	20241223	164400	115417200	5570	5570	5570	5570	0
227	20241223	164300	115417200	5570	5570	5570	5570	0
228	20241223	164200	115417200	5570	5570	5570	5570	0
229	20241223	164100	115417200	5570	5570	5570	5570	0
230	20241223	164000	115417200	5570	5570	5570	5570	0
231	20241223	163900	115417200	5570	5570	5570	5570	0
232	20241223	163800	115417200	5570	5570	5570	5570	0
233	20241223	163700	115417200	5570	5570	5570	5570	0
234	20241223	163600	115417200	5570	5570	5570	5570	0
235	20241223	163500	115417200	5570	5570	5570	5570	0
236	20241223	163400	115417200	5570	5570	5570	5570	0
237	20241223	163300	115417200	5570	5570	5570	5570	0
238	20241223	163200	115417200	5570	5570	5570	5570	0
239	20241223	163100	115417200	5570	5570	5570	5570	0
240	20241223	163000	115417200	5570	5570	5570	5570	0
241	20241223	162900	115417200	5570	5570	5570	5570	0
242	20241223	162800	115417200	5570	5570	5570	5570	695
243	20241223	162700	115417200	5570	5570	5570	5570	0
244	20241223	162600	115417200	5570	5570	5570	5570	0
245	20241223	162500	115417200	5570	5570	5570	5570	0
246	20241223	162400	115417200	5570	5570	5570	5570	0
247	20241223	162300	115417200	5570	5570	5570	5570	0
248	20241223	162200	115417200	5570	5570	5570	5570	0
249	20241223	162100	115417200	5570	5570	5570	5570	0
250	20241223	162000	115417200	5570	5570	5570	5570	0
251	20241223	161900	115417200	5570	5570	5570	5570	0
252	20241223	161800	115417200	5570	5570	5570	5570	0
253	20241223	161700	115417200	5570	5570	5570	5570	0
254	20241223	161600	115417200	5570	5570	5570	5570	0
255	20241223	161500	115417200	5570	5570	5570	5570	0
256	20241223	161400	115417200	5570	5570	5570	5570	0
257	20241223	161300	115417200	5570	5570	5570	5570	0
258	20241223	161200	115417200	5570	5570	5570	5570	0
259	20241223	161100	115417200	5570	5570	5570	5570	0
260	20241223	161000	115417200	5570	5570	5570	5570	0
261	20241223	160900	115417200	5570	5570	5570	5570	0
262	20241223	160800	115417200	5570	5570	5570	5570	0
263	20241223	160700	115417200	5570	5570	5570	5570	0
264	20241223	160600	115417200	5570	5570	5570	5570	0
265	20241223	160500	115417200	5570	5570	5570	5570	0
266	20241223	160400	115417200	5570	5570	5570	5570	0
267	20241223	160300	115417200	5570	5570	5570	5570	0
268	20241223	160200	115417200	5570	5570	5570	5570	0
269	20241223	160100	115417200	5570	5570	5570	5570	0
270	20241223	160000	115417200	5570	5570	5570	5570	0
271	20241223	155900	115417200	5570	5570	5570	5570	0
272	20241223	155800	115417200	5570	5570	5570	5570	695
273	20241223	155700	115417200	5570	5570	5570	5570	0
274	20241223	155600	115417200	5570	5570	5570	5570	0
275	20241223	155500	115417200	5570	5570	5570	5570	0
276	20241223	155400	115417200	5570	5570	5570	5570	0
277	20241223	155300	115417200	5570	5570	5570	5570	0
278	20241223	155200	115417200	5570	5570	5570	5570	0
279	20241223	155100	115417200	5570	5570	5570	5570	0
280	20241223	155000	115417200	5570	5570	5570	5570	0
281	20241223	154900	115417200	5570	5570	5570	5570	0
282	20241223	154800	115417200	5570	5570	5570	5570	0
283	20241223	154700	115417200	5570	5570	5570	5570	0
284	20241223	154600	115417200	5570	5570	5570	5570	0
285	20241223	154500	115417200	5570	5570	5570	5570	0
286	20241223	154400	115417200	5570	5570	5570	5570	0
287	20241223	154300	115417200	5570	5570	5570	5570	0
288	20241223	154200	115417200	5570	5570	5570	5570	0
289	20241223	154100	115417200	5570	5570	5570	5570	0
290	20241223	154000	115417200	5570	5570	5570	5570	0
291	20241223	153900	115417200	5570	5570	5570	5570	0
292	20241223	153800	115417200	5570	5570	5570	5570	0
293	20241223	153700	115417200	5570	5570	5570	5570	0
294	20241223	153600	115417200	5570	5570	5570	5570	0
295	20241223	153500	115417200	5570	5570	5570	5570	0
296	20241223	153400	115417200	5570	5570	5570	5570	0
297	20241223	153300	115417200	5570	5570	5570	5570	0
298	20241223	153200	115417200	5570	5570	5570	5570	0
299	20241223	153100	115417200	5570	5570	5570	5570	0
300	20241223	153000	115417200	5570	5570	5570	5570	695
301	20241223	152900	111546050	5550	5550	5550	5550	0
302	20241223	152800	111546050	5550	5550	5550	5550	0
303	20241223	152700	111546050	5550	5550	5550	5550	0
304	20241223	152600	111546050	5550	5550	5550	5550	0
305	20241223	152500	111546050	5550	5550	5550	5550	0
306	20241223	152400	111546050	5550	5550	5550	5550	0
307	20241223	152300	111546050	5550	5550	5550	5550	0
308	20241223	152200	111546050	5550	5550	5550	5550	0
309	20241223	152100	111546050	5550	5550	5550	5550	0
310	20241223	152000	111546050	5550	5550	5550	5550	0
311	20241223	151900	111546050	5550	5570	5570	5550	5
312	20241223	151800	111518260	5570	5570	5570	5570	4
313	20241223	151700	111495980	5570	5550	5570	5550	3
314	20241223	151600	111479290	5550	5570	5570	5550	231
315	20241223	151500	110197180	5570	5550	5570	5550	41
316	20241223	151400	109969610	5570	5560	5570	5560	206
317	20241223	151300	108824190	5570	5560	5570	5560	516
318	20241223	151200	105955170	5570	5570	5570	5570	1
319	20241223	151100	105949600	5570	5560	5570	5560	438
320	20241223	151000	103514310	5570	5570	5570	5570	10
321	20241223	150900	103458610	5570	5570	5570	5570	1
322	20241223	150800	103453040	5570	5580	5580	5570	53
323	20241223	150700	103157800	5580	5560	5580	5560	581
324	20241223	150600	99927420	5550	5550	5550	5550	850
325	20241223	150500	95209920	5560	5560	5560	5560	251
326	20241223	150400	93814360	5580	5580	5580	5580	1
327	20241223	150300	93808780	5580	5580	5580	5580	1
328	20241223	150200	93803200	5560	5560	5580	5560	104
329	20241223	150100	93224940	5570	5580	5580	5570	88
330	20241223	150000	92734770	5580	5570	5580	5570	19
331	20241223	145900	92628760	5570	5580	5580	5570	3
332	20241223	145800	92612040	5580	5580	5580	5580	0
333	20241223	145700	92612040	5580	5580	5580	5580	4
334	20241223	145600	92589720	5580	5580	5580	5580	6
335	20241223	145500	92556240	5580	5580	5580	5580	1
336	20241223	145400	92550660	5580	5580	5580	5580	1
337	20241223	145300	92545080	5570	5570	5570	5570	3
338	20241223	145200	92528370	5580	5580	5580	5580	1
339	20241223	145100	92522790	5580	5580	5580	5580	1
340	20241223	145000	92517210	5580	5580	5580	5580	1
341	20241223	144900	92511630	5580	5580	5580	5580	1
342	20241223	144800	92506050	5580	5580	5580	5580	0
343	20241223	144700	92506050	5580	5580	5580	5580	1
344	20241223	144600	92500470	5580	5580	5580	5580	0
345	20241223	144500	92500470	5580	5580	5580	5580	29
346	20241223	144400	92338650	5580	5580	5580	5580	1
347	20241223	144300	92333070	5580	5580	5580	5580	1
348	20241223	144200	92327490	5580	5580	5580	5580	1
349	20241223	144100	92321910	5580	5580	5580	5580	2
350	20241223	144000	92310750	5580	5580	5580	5580	1
351	20241223	143900	92305170	5580	5580	5580	5580	1
352	20241223	143800	92299590	5580	5580	5580	5580	0
353	20241223	143700	92299590	5580	5580	5580	5580	1
354	20241223	143600	92294010	5580	5580	5580	5580	1
355	20241223	143500	92288430	5580	5580	5580	5580	6
356	20241223	143400	92254950	5580	5580	5580	5580	0
357	20241223	143300	92254950	5580	5580	5580	5580	15
358	20241223	143200	92171250	5580	5580	5580	5580	1
359	20241223	143100	92165670	5580	5580	5580	5580	36
360	20241223	143000	91964790	5580	5580	5580	5580	1
361	20241223	142900	91959210	5580	5580	5580	5580	1
362	20241223	142800	91953630	5580	5580	5580	5580	0
363	20241223	142700	91953630	5580	5580	5580	5580	0
364	20241223	142600	91953630	5580	5580	5580	5580	1
365	20241223	142500	91948050	5580	5580	5580	5580	1
366	20241223	142400	91942470	5580	5580	5580	5580	1
367	20241223	142300	91936890	5580	5580	5580	5580	1
368	20241223	142200	91931310	5580	5580	5580	5580	1
369	20241223	142100	91925730	5580	5580	5580	5580	0
370	20241223	142000	91925730	5580	5580	5580	5580	11
371	20241223	141900	91864350	5580	5580	5580	5580	1
372	20241223	141800	91858770	5580	5580	5580	5580	0
373	20241223	141700	91858770	5580	5580	5580	5580	1
374	20241223	141600	91853190	5580	5580	5580	5580	1
375	20241223	141500	91847610	5580	5580	5580	5580	1
376	20241223	141400	91842030	5570	5570	5570	5570	80
377	20241223	141300	91396430	5580	5580	5580	5580	1
378	20241223	141200	91390850	5580	5580	5580	5580	1
379	20241223	141100	91385270	5570	5580	5580	5570	20
380	20241223	141000	91273850	5580	5580	5580	5580	1
381	20241223	140900	91268270	5580	5580	5580	5580	1
382	20241223	140800	91262690	5570	5570	5570	5570	0
383	20241223	140700	91262690	5570	5570	5570	5570	300
384	20241223	140600	89591690	5570	5570	5570	5570	2
385	20241223	140500	89580550	5570	5560	5570	5560	315
386	20241223	140400	87829140	5560	5560	5560	5560	3
387	20241223	140300	87812460	5560	5560	5560	5560	335
388	20241223	140200	85949860	5560	5560	5560	5560	1
389	20241223	140100	85944300	5560	5560	5560	5560	0
390	20241223	140000	85944300	5560	5560	5560	5560	1
391	20241223	135900	85938740	5560	5560	5560	5560	1
392	20241223	135800	85933180	5560	5560	5560	5560	0
393	20241223	135700	85933180	5560	5570	5570	5560	80
394	20241223	135600	85488370	5570	5560	5570	5560	95
395	20241223	135500	84960150	5570	5570	5570	5570	2
396	20241223	135400	84949010	5560	5560	5560	5560	103
397	20241223	135300	84376330	5570	5570	5570	5570	105
398	20241223	135200	83791480	5570	5570	5570	5570	897
399	20241223	135100	78795190	5570	5570	5570	5570	1
400	20241223	135000	78789620	5570	5570	5570	5570	1
401	20241223	134900	78784050	5570	5570	5570	5570	2
402	20241223	134800	78772910	5560	5560	5560	5560	50
403	20241223	134700	78494910	5570	5570	5570	5570	0
404	20241223	134600	78494910	5570	5570	5570	5570	1
405	20241223	134500	78489340	5570	5570	5570	5570	1
406	20241223	134400	78483770	5570	5570	5570	5570	1
407	20241223	134300	78478200	5570	5570	5570	5570	1
408	20241223	134200	78472630	5570	5570	5570	5550	311
409	20241223	134100	76740560	5570	5570	5570	5570	0
410	20241223	134000	76740560	5570	5570	5570	5570	1
411	20241223	133900	76734990	5570	5570	5570	5570	0
412	20241223	133800	76734990	5570	5570	5570	5570	1
413	20241223	133700	76729420	5570	5570	5570	5570	1
414	20241223	133600	76723850	5570	5570	5570	5570	1
415	20241223	133500	76718280	5570	5570	5570	5570	0
416	20241223	133400	76718280	5570	5560	5570	5560	11
417	20241223	133300	76657110	5560	5570	5570	5560	54
418	20241223	133200	76356860	5560	5560	5560	5560	683
419	20241223	133100	72559380	5560	5560	5560	5560	1
420	20241223	133000	72553820	5560	5560	5560	5560	1
421	20241223	132900	72548260	5560	5560	5560	5560	0
422	20241223	132800	72548260	5560	5560	5560	5560	20
423	20241223	132700	72437060	5560	5560	5560	5560	1
424	20241223	132600	72431500	5560	5560	5560	5560	5
425	20241223	132500	72403700	5560	5550	5560	5550	70
426	20241223	132400	72015000	5550	5550	5560	5550	264
427	20241223	132300	70549780	5560	5560	5560	5560	2
428	20241223	132200	70538660	5560	5560	5560	5560	0
429	20241223	132100	70538660	5560	5560	5560	5560	1
430	20241223	132000	70533100	5560	5560	5560	5560	1
431	20241223	131900	70527540	5560	5560	5560	5560	0
432	20241223	131800	70527540	5560	5560	5560	5560	1
433	20241223	131700	70521980	5560	5560	5560	5560	420
434	20241223	131600	68186780	5570	5570	5570	5570	1
435	20241223	131500	68181210	5570	5570	5570	5570	0
436	20241223	131400	68181210	5570	5570	5570	5570	1
437	20241223	131300	68175640	5570	5570	5570	5570	1
438	20241223	131200	68170070	5570	5570	5570	5570	1
439	20241223	131100	68164500	5570	5570	5570	5570	1
440	20241223	131000	68158930	5570	5570	5570	5570	1
441	20241223	130900	68153360	5570	5570	5570	5570	0
442	20241223	130800	68153360	5570	5570	5570	5570	0
443	20241223	130700	68153360	5570	5570	5570	5570	1
444	20241223	130600	68147790	5570	5570	5570	5570	1
445	20241223	130500	68142220	5570	5570	5570	5570	1
446	20241223	130400	68136650	5570	5570	5570	5570	0
447	20241223	130300	68136650	5570	5570	5570	5570	0
448	20241223	130200	68136650	5570	5570	5570	5570	3
449	20241223	130100	68119940	5560	5560	5560	5560	0
450	20241223	130000	68119940	5560	5560	5560	5560	0
451	20241223	125900	68119940	5560	5560	5560	5560	0
452	20241223	125800	68119940	5560	5560	5560	5560	35
453	20241223	125700	67925340	5570	5570	5570	5570	0
454	20241223	125600	67925340	5570	5570	5570	5570	30
455	20241223	125500	67758240	5560	5550	5560	5550	345
456	20241223	125400	65840050	5560	5560	5560	5560	0
457	20241223	125300	65840050	5560	5560	5560	5560	0
458	20241223	125200	65840050	5560	5560	5560	5560	0
459	20241223	125100	65840050	5560	5560	5560	5560	0
460	20241223	125000	65840050	5560	5560	5560	5560	0
461	20241223	124900	65840050	5560	5560	5560	5560	0
462	20241223	124800	65840050	5560	5560	5560	5560	0
463	20241223	124700	65840050	5560	5560	5560	5560	0
464	20241223	124600	65840050	5560	5560	5560	5560	0
465	20241223	124500	65840050	5560	5560	5560	5560	0
466	20241223	124400	65840050	5560	5560	5560	5560	191
467	20241223	124300	64778090	5560	5560	5560	5560	35
468	20241223	124200	64583490	5570	5560	5570	5560	66
469	20241223	124100	64216520	5550	5550	5550	5550	0
470	20241223	124000	64216520	5550	5550	5550	5550	0
471	20241223	123900	64216520	5550	5550	5550	5550	0
472	20241223	123800	64216520	5550	5550	5550	5550	0
473	20241223	123700	64216520	5550	5550	5550	5550	0
474	20241223	123600	64216520	5550	5550	5550	5550	0
475	20241223	123500	64216520	5550	5550	5550	5550	0
476	20241223	123400	64216520	5550	5550	5550	5550	0
477	20241223	123300	64216520	5550	5550	5550	5550	0
478	20241223	123200	64216520	5550	5550	5550	5550	0
479	20241223	123100	64216520	5550	5550	5550	5550	0
480	20241223	123000	64216520	5550	5550	5550	5550	816
481	20241223	122900	59687720	5540	5540	5540	5540	0
482	20241223	122800	59687720	5540	5540	5540	5540	0
483	20241223	122700	59687720	5540	5540	5540	5540	0
484	20241223	122600	59687720	5540	5540	5540	5540	167
485	20241223	122500	58762540	5550	5550	5550	5550	0
486	20241223	122400	58762540	5550	5550	5550	5550	34
487	20241223	122300	58573840	5550	5550	5550	5550	0
488	20241223	122200	58573840	5550	5550	5550	5550	180
489	20241223	122100	57574840	5560	5560	5560	5560	0
490	20241223	122000	57574840	5560	5560	5560	5560	0
491	20241223	121900	57574840	5560	5560	5560	5560	0
492	20241223	121800	57574840	5560	5560	5560	5560	719
493	20241223	121700	53577200	5570	5570	5570	5570	7
494	20241223	121600	53538210	5560	5560	5560	5560	0
495	20241223	121500	53538210	5560	5560	5560	5560	2
496	20241223	121400	53527090	5560	5560	5560	5560	1
497	20241223	121300	53521530	5560	5560	5560	5560	0
498	20241223	121200	53521530	5560	5560	5560	5560	0
499	20241223	121100	53521530	5560	5560	5560	5560	0
500	20241223	121000	53521530	5560	5560	5560	5560	0
501	20241223	120900	53521530	5560	5570	5570	5560	19
502	20241223	120800	53415710	5560	5560	5560	5560	0
503	20241223	120700	53415710	5560	5560	5560	5560	0
504	20241223	120600	53415710	5560	5560	5560	5560	0
505	20241223	120500	53415710	5560	5560	5560	5560	0
506	20241223	120400	53415710	5560	5560	5560	5560	0
507	20241223	120300	53415710	5560	5560	5560	5560	0
508	20241223	120200	53415710	5560	5560	5560	5560	37
509	20241223	120100	53209990	5560	5560	5560	5560	10
510	20241223	120000	53154390	5560	5550	5560	5550	741
511	20241223	115900	49040770	5550	5550	5550	5550	0
512	20241223	115800	49040770	5550	5550	5550	5550	2
513	20241223	115700	49029670	5530	5530	5530	5530	1
514	20241223	115600	49024140	5530	5530	5530	5530	10
515	20241223	115500	48968840	5540	5530	5540	5530	550
516	20241223	115400	45921850	5530	5530	5530	5530	0
517	20241223	115300	45921850	5530	5530	5530	5530	0
518	20241223	115200	45921850	5530	5530	5530	5530	0
519	20241223	115100	45921850	5530	5530	5530	5530	0
520	20241223	115000	45921850	5530	5530	5530	5530	250
521	20241223	114900	44539350	5520	5520	5520	5520	0
522	20241223	114800	44539350	5520	5520	5520	5520	0
523	20241223	114700	44539350	5520	5520	5520	5520	0
524	20241223	114600	44539350	5520	5520	5520	5520	0
525	20241223	114500	44539350	5520	5520	5520	5520	0
526	20241223	114400	44539350	5520	5530	5530	5520	56
527	20241223	114300	44229830	5540	5540	5540	5540	0
528	20241223	114200	44229830	5540	5540	5540	5540	30
529	20241223	114100	44063630	5540	5540	5540	5540	0
530	20241223	114000	44063630	5540	5540	5540	5540	0
531	20241223	113900	44063630	5540	5540	5540	5540	0
532	20241223	113800	44063630	5540	5540	5540	5540	0
533	20241223	113700	44063630	5540	5540	5540	5540	0
534	20241223	113600	44063630	5540	5540	5540	5540	0
535	20241223	113500	44063630	5540	5540	5540	5540	0
536	20241223	113400	44063630	5540	5540	5540	5540	0
537	20241223	113300	44063630	5540	5540	5540	5540	0
538	20241223	113200	44063630	5540	5540	5540	5540	0
539	20241223	113100	44063630	5540	5540	5540	5540	1
540	20241223	113000	44058090	5540	5540	5540	5540	0
541	20241223	112900	44058090	5540	5530	5540	5530	11
542	20241223	112800	43997160	5530	5530	5530	5530	29
543	20241223	112700	43836790	5530	5530	5530	5530	0
544	20241223	112600	43836790	5530	5530	5530	5530	1
545	20241223	112500	43831260	5530	5530	5530	5530	315
546	20241223	112400	42089310	5540	5540	5540	5540	0
547	20241223	112300	42089310	5540	5540	5540	5540	24
548	20241223	112200	41956350	5540	5540	5540	5540	0
549	20241223	112100	41956350	5540	5540	5540	5540	0
550	20241223	112000	41956350	5540	5540	5540	5540	0
551	20241223	111900	41956350	5540	5540	5540	5540	0
552	20241223	111800	41956350	5540	5540	5540	5540	0
553	20241223	111700	41956350	5540	5540	5540	5540	0
554	20241223	111600	41956350	5540	5540	5540	5540	3
555	20241223	111500	41939730	5520	5520	5520	5520	0
556	20241223	111400	41939730	5520	5520	5520	5520	0
557	20241223	111300	41939730	5520	5520	5520	5520	0
558	20241223	111200	41939730	5520	5520	5520	5520	0
559	20241223	111100	41939730	5520	5520	5520	5520	0
560	20241223	111000	41939730	5520	5520	5520	5520	0
561	20241223	110900	41939730	5520	5520	5520	5520	0
562	20241223	110800	41939730	5520	5520	5520	5520	0
563	20241223	110700	41939730	5520	5520	5520	5520	0
564	20241223	110600	41939730	5520	5520	5520	5520	2
565	20241223	110500	41928690	5540	5540	5540	5540	0
566	20241223	110400	41928690	5540	5530	5540	5530	110
567	20241223	110300	41320290	5520	5520	5520	5520	0
568	20241223	110200	41320290	5520	5520	5520	5520	0
569	20241223	110100	41320290	5520	5520	5520	5520	0
570	20241223	110000	41320290	5520	5520	5520	5520	1
571	20241223	105900	41314770	5520	5520	5520	5520	0
572	20241223	105800	41314770	5520	5520	5520	5520	0
573	20241223	105700	41314770	5520	5520	5520	5520	1000
574	20241223	105600	35794770	5520	5520	5520	5520	0
575	20241223	105500	35794770	5520	5520	5520	5520	0
576	20241223	105400	35794770	5520	5520	5520	5520	0
577	20241223	105300	35794770	5520	5520	5520	5520	0
578	20241223	105200	35794770	5520	5520	5520	5520	0
579	20241223	105100	35794770	5520	5520	5520	5520	0
580	20241223	105000	35794770	5520	5520	5520	5520	0
581	20241223	104900	35794770	5520	5520	5520	5520	0
582	20241223	104800	35794770	5520	5520	5520	5520	0
583	20241223	104700	35794770	5520	5520	5520	5520	0
584	20241223	104600	35794770	5520	5520	5520	5520	0
585	20241223	104500	35794770	5520	5520	5520	5520	2
586	20241223	104400	35783730	5540	5540	5540	5540	0
587	20241223	104300	35783730	5540	5540	5540	5540	0
588	20241223	104200	35783730	5540	5540	5540	5540	349
589	20241223	104100	33850270	5540	5540	5540	5540	1
590	20241223	104000	33844730	5540	5540	5540	5540	18
591	20241223	103900	33745010	5540	5540	5540	5540	26
592	20241223	103800	33600970	5540	5540	5540	5540	0
593	20241223	103700	33600970	5540	5540	5540	5540	0
594	20241223	103600	33600970	5540	5540	5540	5540	0
595	20241223	103500	33600970	5540	5540	5540	5540	0
596	20241223	103400	33600970	5540	5540	5540	5540	1
597	20241223	103300	33595430	5540	5540	5540	5540	0
598	20241223	103200	33595430	5540	5540	5540	5540	0
599	20241223	103100	33595430	5540	5540	5540	5540	420
600	20241223	103000	31268630	5520	5520	5520	5520	10
601	20241223	102900	31213430	5520	5520	5520	5520	0
602	20241223	102800	31213430	5520	5520	5520	5520	0
603	20241223	102700	31213430	5520	5520	5520	5520	0
604	20241223	102600	31213430	5520	5520	5520	5520	11
605	20241223	102500	31152710	5510	5510	5510	5510	0
606	20241223	102400	31152710	5510	5510	5510	5510	0
607	20241223	102300	31152710	5510	5510	5510	5510	0
608	20241223	102200	31152710	5510	5510	5510	5510	0
609	20241223	102100	31152710	5510	5530	5530	5510	27
610	20241223	102000	31003920	5530	5530	5530	5530	0
611	20241223	101900	31003920	5530	5530	5530	5530	3
612	20241223	101800	30987330	5510	5510	5510	5510	0
613	20241223	101700	30987330	5510	5510	5510	5510	0
614	20241223	101600	30987330	5510	5510	5510	5510	744
615	20241223	101500	26887890	5500	5500	5500	5500	3
616	20241223	101400	26871390	5530	5530	5530	5530	1
617	20241223	101300	26865860	5530	5530	5530	5530	26
618	20241223	101200	26722080	5530	5530	5530	5530	0
619	20241223	101100	26722080	5530	5530	5530	5530	0
620	20241223	101000	26722080	5530	5530	5530	5530	1
621	20241223	100900	26716550	5530	5530	5530	5530	0
622	20241223	100800	26716550	5530	5530	5530	5530	1
623	20241223	100700	26711020	5530	5530	5530	5530	1
624	20241223	100600	26705490	5500	5500	5500	5500	0
625	20241223	100500	26705490	5500	5500	5500	5500	0
626	20241223	100400	26705490	5500	5500	5500	5500	0
627	20241223	100300	26705490	5500	5500	5500	5500	110
628	20241223	100200	26100490	5530	5530	5530	5530	0
629	20241223	100100	26100490	5530	5530	5530	5530	2
630	20241223	100000	26089430	5510	5510	5510	5510	0
631	20241223	095900	26089430	5510	5510	5510	5510	19
632	20241223	095800	25984740	5510	5510	5510	5510	568
633	20241223	095700	22855060	5510	5510	5510	5510	0
634	20241223	095600	22855060	5510	5510	5510	5510	933
635	20241223	095500	17714230	5510	5510	5510	5510	0
636	20241223	095400	17714230	5510	5510	5510	5510	0
637	20241223	095300	17714230	5510	5510	5510	5510	0
638	20241223	095200	17714230	5510	5510	5510	5510	24
639	20241223	095100	17581990	5510	5510	5510	5510	43
640	20241223	095000	17345060	5510	5510	5510	5510	0
641	20241223	094900	17345060	5510	5510	5510	5510	0
642	20241223	094800	17345060	5510	5510	5510	5510	5
643	20241223	094700	17317510	5510	5510	5510	5510	0
644	20241223	094600	17317510	5510	5510	5510	5510	2
645	20241223	094500	17306490	5510	5510	5510	5510	7
646	20241223	094400	17267920	5510	5500	5510	5500	86
647	20241223	094300	16794110	5520	5520	5520	5520	0
648	20241223	094200	16794110	5520	5520	5520	5520	0
649	20241223	094100	16794110	5520	5520	5520	5520	2
650	20241223	094000	16783070	5520	5500	5520	5500	101
651	20241223	093900	16227550	5530	5530	5530	5530	2
652	20241223	093800	16216490	5530	5530	5530	5530	0
653	20241223	093700	16216490	5530	5530	5530	5530	2
654	20241223	093600	16205430	5490	5490	5490	5490	0
655	20241223	093500	16205430	5490	5490	5490	5490	26
656	20241223	093400	16062690	5490	5530	5530	5490	4
657	20241223	093300	16040650	5530	5530	5530	5530	2
658	20241223	093200	16029590	5530	5530	5530	5530	3
659	20241223	093100	16013000	5500	5500	5500	5500	1
660	20241223	093000	16007500	5490	5490	5490	5490	76
661	20241223	092900	15590260	5540	5540	5540	5540	0
662	20241223	092800	15590260	5540	5540	5540	5540	10
663	20241223	092700	15534860	5540	5490	5540	5490	18
664	20241223	092600	15435240	5550	5550	5550	5550	0
665	20241223	092500	15435240	5550	5550	5550	5550	0
666	20241223	092400	15435240	5550	5550	5550	5550	0
667	20241223	092300	15435240	5550	5500	5550	5500	15
668	20241223	092200	15352690	5500	5500	5500	5500	20
669	20241223	092100	15242690	5500	5500	5500	5500	50
670	20241223	092000	14967690	5550	5510	5550	5490	25
671	20241223	091900	14830180	5510	5510	5510	5510	0
672	20241223	091800	14830180	5510	5510	5510	5510	0
673	20241223	091700	14830180	5510	5510	5510	5510	100
674	20241223	091600	14279180	5510	5510	5510	5510	10
675	20241223	091500	14224080	5510	5510	5510	5510	2
676	20241223	091400	14213060	5500	5510	5510	5500	37
677	20241223	091300	14009200	5510	5520	5520	5510	977
678	20241223	091200	8623430	5550	5550	5550	5550	3
679	20241223	091100	8606780	5550	5550	5550	5550	0
680	20241223	091000	8606780	5550	5550	5550	5550	2
681	20241223	090900	8595680	5540	5540	5540	5540	0
682	20241223	090800	8595680	5540	5550	5550	5540	485
683	20241223	090700	5908770	5550	5550	5550	5550	2
684	20241223	090600	5897670	5580	5580	5580	5580	1
685	20241223	090500	5892090	5540	5540	5540	5540	0
686	20241223	090400	5892090	5540	5540	5540	5540	26
687	20241223	090300	5748050	5590	5550	5590	5550	649
688	20241223	090200	2131120	5550	5560	5560	5550	198
689	20241223	090100	1032120	5570	5570	5570	5570	101
690	20241223	090000	469550	5570	5520	5570	5520	85