KissMeData/199550/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204100	111977130	5340	5340	5340	5340	1546
3	20241223	204000	111977130	5340	5340	5340	5340	0
4	20241223	203900	111977130	5340	5340	5340	5340	0
5	20241223	203800	111977130	5340	5340	5340	5340	0
6	20241223	203700	111977130	5340	5340	5340	5340	0
7	20241223	203600	111977130	5340	5340	5340	5340	0
8	20241223	203500	111977130	5340	5340	5340	5340	0
9	20241223	203400	111977130	5340	5340	5340	5340	0
10	20241223	203300	111977130	5340	5340	5340	5340	0
11	20241223	203200	111977130	5340	5340	5340	5340	0
12	20241223	203100	111977130	5340	5340	5340	5340	0
13	20241223	203000	111977130	5340	5340	5340	5340	0
14	20241223	202900	111977130	5340	5340	5340	5340	0
15	20241223	202800	111977130	5340	5340	5340	5340	0
16	20241223	202700	111977130	5340	5340	5340	5340	0
17	20241223	202600	111977130	5340	5340	5340	5340	0
18	20241223	202500	111977130	5340	5340	5340	5340	0
19	20241223	202400	111977130	5340	5340	5340	5340	0
20	20241223	202300	111977130	5340	5340	5340	5340	0
21	20241223	202200	111977130	5340	5340	5340	5340	0
22	20241223	202100	111977130	5340	5340	5340	5340	0
23	20241223	202000	111977130	5340	5340	5340	5340	0
24	20241223	201900	111977130	5340	5340	5340	5340	0
25	20241223	201800	111977130	5340	5340	5340	5340	0
26	20241223	201700	111977130	5340	5340	5340	5340	0
27	20241223	201600	111977130	5340	5340	5340	5340	0
28	20241223	201500	111977130	5340	5340	5340	5340	0
29	20241223	201400	111977130	5340	5340	5340	5340	0
30	20241223	201300	111977130	5340	5340	5340	5340	0
31	20241223	201200	111977130	5340	5340	5340	5340	0
32	20241223	201100	111977130	5340	5340	5340	5340	1546
33	20241223	201000	111977130	5340	5340	5340	5340	0
34	20241223	200900	111977130	5340	5340	5340	5340	0
35	20241223	200800	111977130	5340	5340	5340	5340	0
36	20241223	200700	111977130	5340	5340	5340	5340	0
37	20241223	200600	111977130	5340	5340	5340	5340	0
38	20241223	200500	111977130	5340	5340	5340	5340	0
39	20241223	200400	111977130	5340	5340	5340	5340	0
40	20241223	200300	111977130	5340	5340	5340	5340	0
41	20241223	200200	111977130	5340	5340	5340	5340	0
42	20241223	200100	111977130	5340	5340	5340	5340	0
43	20241223	200000	111977130	5340	5340	5340	5340	0
44	20241223	195900	111977130	5340	5340	5340	5340	0
45	20241223	195800	111977130	5340	5340	5340	5340	0
46	20241223	195700	111977130	5340	5340	5340	5340	0
47	20241223	195600	111977130	5340	5340	5340	5340	0
48	20241223	195500	111977130	5340	5340	5340	5340	0
49	20241223	195400	111977130	5340	5340	5340	5340	0
50	20241223	195300	111977130	5340	5340	5340	5340	0
51	20241223	195200	111977130	5340	5340	5340	5340	0
52	20241223	195100	111977130	5340	5340	5340	5340	0
53	20241223	195000	111977130	5340	5340	5340	5340	0
54	20241223	194900	111977130	5340	5340	5340	5340	0
55	20241223	194800	111977130	5340	5340	5340	5340	0
56	20241223	194700	111977130	5340	5340	5340	5340	0
57	20241223	194600	111977130	5340	5340	5340	5340	0
58	20241223	194500	111977130	5340	5340	5340	5340	0
59	20241223	194400	111977130	5340	5340	5340	5340	0
60	20241223	194300	111977130	5340	5340	5340	5340	0
61	20241223	194200	111977130	5340	5340	5340	5340	0
62	20241223	194100	111977130	5340	5340	5340	5340	1546
63	20241223	194000	111977130	5340	5340	5340	5340	0
64	20241223	193900	111977130	5340	5340	5340	5340	0
65	20241223	193800	111977130	5340	5340	5340	5340	0
66	20241223	193700	111977130	5340	5340	5340	5340	0
67	20241223	193600	111977130	5340	5340	5340	5340	0
68	20241223	193500	111977130	5340	5340	5340	5340	0
69	20241223	193400	111977130	5340	5340	5340	5340	0
70	20241223	193300	111977130	5340	5340	5340	5340	0
71	20241223	193200	111977130	5340	5340	5340	5340	0
72	20241223	193100	111977130	5340	5340	5340	5340	0
73	20241223	193000	111977130	5340	5340	5340	5340	0
74	20241223	192900	111977130	5340	5340	5340	5340	0
75	20241223	192800	111977130	5340	5340	5340	5340	0
76	20241223	192700	111977130	5340	5340	5340	5340	0
77	20241223	192600	111977130	5340	5340	5340	5340	0
78	20241223	192500	111977130	5340	5340	5340	5340	0
79	20241223	192400	111977130	5340	5340	5340	5340	0
80	20241223	192300	111977130	5340	5340	5340	5340	0
81	20241223	192200	111977130	5340	5340	5340	5340	0
82	20241223	192100	111977130	5340	5340	5340	5340	0
83	20241223	192000	111977130	5340	5340	5340	5340	0
84	20241223	191900	111977130	5340	5340	5340	5340	0
85	20241223	191800	111977130	5340	5340	5340	5340	0
86	20241223	191700	111977130	5340	5340	5340	5340	0
87	20241223	191600	111977130	5340	5340	5340	5340	0
88	20241223	191500	111977130	5340	5340	5340	5340	0
89	20241223	191400	111977130	5340	5340	5340	5340	0
90	20241223	191300	111977130	5340	5340	5340	5340	0
91	20241223	191200	111977130	5340	5340	5340	5340	0
92	20241223	191100	111977130	5340	5340	5340	5340	1546
93	20241223	191000	111977130	5340	5340	5340	5340	0
94	20241223	190900	111977130	5340	5340	5340	5340	0
95	20241223	190800	111977130	5340	5340	5340	5340	0
96	20241223	190700	111977130	5340	5340	5340	5340	0
97	20241223	190600	111977130	5340	5340	5340	5340	0
98	20241223	190500	111977130	5340	5340	5340	5340	0
99	20241223	190400	111977130	5340	5340	5340	5340	0
100	20241223	190300	111977130	5340	5340	5340	5340	0
101	20241223	190200	111977130	5340	5340	5340	5340	0
102	20241223	190100	111977130	5340	5340	5340	5340	0
103	20241223	190000	111977130	5340	5340	5340	5340	0
104	20241223	185900	111977130	5340	5340	5340	5340	0
105	20241223	185800	111977130	5340	5340	5340	5340	0
106	20241223	185700	111977130	5340	5340	5340	5340	0
107	20241223	185600	111977130	5340	5340	5340	5340	0
108	20241223	185500	111977130	5340	5340	5340	5340	0
109	20241223	185400	111977130	5340	5340	5340	5340	0
110	20241223	185300	111977130	5340	5340	5340	5340	0
111	20241223	185200	111977130	5340	5340	5340	5340	0
112	20241223	185100	111977130	5340	5340	5340	5340	0
113	20241223	185000	111977130	5340	5340	5340	5340	0
114	20241223	184900	111977130	5340	5340	5340	5340	0
115	20241223	184800	111977130	5340	5340	5340	5340	0
116	20241223	184700	111977130	5340	5340	5340	5340	0
117	20241223	184600	111977130	5340	5340	5340	5340	0
118	20241223	184500	111977130	5340	5340	5340	5340	0
119	20241223	184400	111977130	5340	5340	5340	5340	0
120	20241223	184300	111977130	5340	5340	5340	5340	0
121	20241223	184200	111977130	5340	5340	5340	5340	0
122	20241223	184100	111977130	5340	5340	5340	5340	1546
123	20241223	184000	111977130	5340	5340	5340	5340	0
124	20241223	183900	111977130	5340	5340	5340	5340	0
125	20241223	183800	111977130	5340	5340	5340	5340	0
126	20241223	183700	111977130	5340	5340	5340	5340	0
127	20241223	183600	111977130	5340	5340	5340	5340	0
128	20241223	183500	111977130	5340	5340	5340	5340	0
129	20241223	183400	111977130	5340	5340	5340	5340	0
130	20241223	183300	111977130	5340	5340	5340	5340	0
131	20241223	183200	111977130	5340	5340	5340	5340	0
132	20241223	183100	111977130	5340	5340	5340	5340	0
133	20241223	183000	111977130	5340	5340	5340	5340	0
134	20241223	182900	111977130	5340	5340	5340	5340	0
135	20241223	182800	111977130	5340	5340	5340	5340	0
136	20241223	182700	111977130	5340	5340	5340	5340	0
137	20241223	182600	111977130	5340	5340	5340	5340	0
138	20241223	182500	111977130	5340	5340	5340	5340	0
139	20241223	182400	111977130	5340	5340	5340	5340	0
140	20241223	182300	111977130	5340	5340	5340	5340	0
141	20241223	182200	111977130	5340	5340	5340	5340	0
142	20241223	182100	111977130	5340	5340	5340	5340	0
143	20241223	182000	111977130	5340	5340	5340	5340	0
144	20241223	181900	111977130	5340	5340	5340	5340	0
145	20241223	181800	111977130	5340	5340	5340	5340	0
146	20241223	181700	111977130	5340	5340	5340	5340	0
147	20241223	181600	111977130	5340	5340	5340	5340	0
148	20241223	181500	111977130	5340	5340	5340	5340	0
149	20241223	181400	111977130	5340	5340	5340	5340	0
150	20241223	181300	111977130	5340	5340	5340	5340	0
151	20241223	181200	111977130	5340	5340	5340	5340	0
152	20241223	181100	111977130	5340	5340	5340	5340	1546
153	20241223	181000	111977130	5340	5340	5340	5340	0
154	20241223	180900	111977130	5340	5340	5340	5340	0
155	20241223	180800	111977130	5340	5340	5340	5340	0
156	20241223	180700	111977130	5340	5340	5340	5340	0
157	20241223	180600	111977130	5340	5340	5340	5340	0
158	20241223	180500	111977130	5340	5340	5340	5340	0
159	20241223	180400	111977130	5340	5340	5340	5340	0
160	20241223	180300	111977130	5340	5340	5340	5340	0
161	20241223	180200	111977130	5340	5340	5340	5340	0
162	20241223	180100	111977130	5340	5340	5340	5340	0
163	20241223	180000	111977130	5340	5340	5340	5340	0
164	20241223	175900	111977130	5340	5340	5340	5340	0
165	20241223	175800	111977130	5340	5340	5340	5340	0
166	20241223	175700	111977130	5340	5340	5340	5340	0
167	20241223	175600	111977130	5340	5340	5340	5340	0
168	20241223	175500	111977130	5340	5340	5340	5340	0
169	20241223	175400	111977130	5340	5340	5340	5340	0
170	20241223	175300	111977130	5340	5340	5340	5340	0
171	20241223	175200	111977130	5340	5340	5340	5340	0
172	20241223	175100	111977130	5340	5340	5340	5340	0
173	20241223	175000	111977130	5340	5340	5340	5340	0
174	20241223	174900	111977130	5340	5340	5340	5340	0
175	20241223	174800	111977130	5340	5340	5340	5340	0
176	20241223	174700	111977130	5340	5340	5340	5340	0
177	20241223	174600	111977130	5340	5340	5340	5340	0
178	20241223	174500	111977130	5340	5340	5340	5340	0
179	20241223	174400	111977130	5340	5340	5340	5340	0
180	20241223	174300	111977130	5340	5340	5340	5340	0
181	20241223	174200	111977130	5340	5340	5340	5340	0
182	20241223	174100	111977130	5340	5340	5340	5340	1546
183	20241223	174000	111977130	5340	5340	5340	5340	0
184	20241223	173900	111977130	5340	5340	5340	5340	0
185	20241223	173800	111977130	5340	5340	5340	5340	0
186	20241223	173700	111977130	5340	5340	5340	5340	0
187	20241223	173600	111977130	5340	5340	5340	5340	0
188	20241223	173500	111977130	5340	5340	5340	5340	0
189	20241223	173400	111977130	5340	5340	5340	5340	0
190	20241223	173300	111977130	5340	5340	5340	5340	0
191	20241223	173200	111977130	5340	5340	5340	5340	0
192	20241223	173100	111977130	5340	5340	5340	5340	0
193	20241223	173000	111977130	5340	5340	5340	5340	0
194	20241223	172900	111977130	5340	5340	5340	5340	0
195	20241223	172800	111977130	5340	5340	5340	5340	0
196	20241223	172700	111977130	5340	5340	5340	5340	0
197	20241223	172600	111977130	5340	5340	5340	5340	0
198	20241223	172500	111977130	5340	5340	5340	5340	0
199	20241223	172400	111977130	5340	5340	5340	5340	0
200	20241223	172300	111977130	5340	5340	5340	5340	0
201	20241223	172200	111977130	5340	5340	5340	5340	0
202	20241223	172100	111977130	5340	5340	5340	5340	0
203	20241223	172000	111977130	5340	5340	5340	5340	0
204	20241223	171900	111977130	5340	5340	5340	5340	0
205	20241223	171800	111977130	5340	5340	5340	5340	0
206	20241223	171700	111977130	5340	5340	5340	5340	0
207	20241223	171600	111977130	5340	5340	5340	5340	0
208	20241223	171500	111977130	5340	5340	5340	5340	0
209	20241223	171400	111977130	5340	5340	5340	5340	0
210	20241223	171300	111977130	5340	5340	5340	5340	0
211	20241223	171200	111977130	5340	5340	5340	5340	0
212	20241223	171100	111977130	5340	5340	5340	5340	1546
213	20241223	171000	111977130	5340	5340	5340	5340	0
214	20241223	170900	111977130	5340	5340	5340	5340	0
215	20241223	170800	111977130	5340	5340	5340	5340	0
216	20241223	170700	111977130	5340	5340	5340	5340	0
217	20241223	170600	111977130	5340	5340	5340	5340	0
218	20241223	170500	111977130	5340	5340	5340	5340	0
219	20241223	170400	111977130	5340	5340	5340	5340	0
220	20241223	170300	111977130	5340	5340	5340	5340	0
221	20241223	170200	111977130	5340	5340	5340	5340	0
222	20241223	170100	111977130	5340	5340	5340	5340	0
223	20241223	170000	111977130	5340	5340	5340	5340	0
224	20241223	165900	111977130	5340	5340	5340	5340	0
225	20241223	165800	111977130	5340	5340	5340	5340	0
226	20241223	165700	111977130	5340	5340	5340	5340	0
227	20241223	165600	111977130	5340	5340	5340	5340	0
228	20241223	165500	111977130	5340	5340	5340	5340	0
229	20241223	165400	111977130	5340	5340	5340	5340	0
230	20241223	165300	111977130	5340	5340	5340	5340	0
231	20241223	165200	111977130	5340	5340	5340	5340	0
232	20241223	165100	111977130	5340	5340	5340	5340	0
233	20241223	165000	111977130	5340	5340	5340	5340	0
234	20241223	164900	111977130	5340	5340	5340	5340	0
235	20241223	164800	111977130	5340	5340	5340	5340	0
236	20241223	164700	111977130	5340	5340	5340	5340	0
237	20241223	164600	111977130	5340	5340	5340	5340	0
238	20241223	164500	111977130	5340	5340	5340	5340	0
239	20241223	164400	111977130	5340	5340	5340	5340	0
240	20241223	164300	111977130	5340	5340	5340	5340	0
241	20241223	164200	111977130	5340	5340	5340	5340	0
242	20241223	164100	111977130	5340	5340	5340	5340	1546
243	20241223	164000	111977130	5340	5340	5340	5340	0
244	20241223	163900	111977130	5340	5340	5340	5340	0
245	20241223	163800	111977130	5340	5340	5340	5340	0
246	20241223	163700	111977130	5340	5340	5340	5340	0
247	20241223	163600	111977130	5340	5340	5340	5340	0
248	20241223	163500	111977130	5340	5340	5340	5340	0
249	20241223	163400	111977130	5340	5340	5340	5340	0
250	20241223	163300	111977130	5340	5340	5340	5340	0
251	20241223	163200	111977130	5340	5340	5340	5340	0
252	20241223	163100	111977130	5340	5340	5340	5340	0
253	20241223	163000	111977130	5340	5340	5340	5340	0
254	20241223	162900	111977130	5340	5340	5340	5340	0
255	20241223	162800	111977130	5340	5340	5340	5340	0
256	20241223	162700	111977130	5340	5340	5340	5340	0
257	20241223	162600	111977130	5340	5340	5340	5340	0
258	20241223	162500	111977130	5340	5340	5340	5340	0
259	20241223	162400	111977130	5340	5340	5340	5340	0
260	20241223	162300	111977130	5340	5340	5340	5340	0
261	20241223	162200	111977130	5340	5340	5340	5340	0
262	20241223	162100	111977130	5340	5340	5340	5340	0
263	20241223	162000	111977130	5340	5340	5340	5340	0
264	20241223	161900	111977130	5340	5340	5340	5340	0
265	20241223	161800	111977130	5340	5340	5340	5340	0
266	20241223	161700	111977130	5340	5340	5340	5340	0
267	20241223	161600	111977130	5340	5340	5340	5340	0
268	20241223	161500	111977130	5340	5340	5340	5340	0
269	20241223	161400	111977130	5340	5340	5340	5340	0
270	20241223	161300	111977130	5340	5340	5340	5340	0
271	20241223	161200	111977130	5340	5340	5340	5340	0
272	20241223	161100	111977130	5340	5340	5340	5340	1546
273	20241223	161000	111977130	5340	5340	5340	5340	0
274	20241223	160900	111977130	5340	5340	5340	5340	0
275	20241223	160800	111977130	5340	5340	5340	5340	0
276	20241223	160700	111977130	5340	5340	5340	5340	0
277	20241223	160600	111977130	5340	5340	5340	5340	0
278	20241223	160500	111977130	5340	5340	5340	5340	0
279	20241223	160400	111977130	5340	5340	5340	5340	0
280	20241223	160300	111977130	5340	5340	5340	5340	0
281	20241223	160200	111977130	5340	5340	5340	5340	0
282	20241223	160100	111977130	5340	5340	5340	5340	0
283	20241223	160000	111977130	5340	5340	5340	5340	0
284	20241223	155900	111977130	5340	5340	5340	5340	0
285	20241223	155800	111977130	5340	5340	5340	5340	0
286	20241223	155700	111977130	5340	5340	5340	5340	0
287	20241223	155600	111977130	5340	5340	5340	5340	0
288	20241223	155500	111977130	5340	5340	5340	5340	0
289	20241223	155400	111977130	5340	5340	5340	5340	0
290	20241223	155300	111977130	5340	5340	5340	5340	0
291	20241223	155200	111977130	5340	5340	5340	5340	0
292	20241223	155100	111977130	5340	5340	5340	5340	0
293	20241223	155000	111977130	5340	5340	5340	5340	0
294	20241223	154900	111977130	5340	5340	5340	5340	0
295	20241223	154800	111977130	5340	5340	5340	5340	0
296	20241223	154700	111977130	5340	5340	5340	5340	0
297	20241223	154600	111977130	5340	5340	5340	5340	0
298	20241223	154500	111977130	5340	5340	5340	5340	0
299	20241223	154400	111977130	5340	5340	5340	5340	0
300	20241223	154300	111977130	5340	5340	5340	5340	0
301	20241223	154200	111977130	5340	5340	5340	5340	0
302	20241223	154100	111977130	5340	5340	5340	5340	1546
303	20241223	154000	111977130	5340	5340	5340	5340	0
304	20241223	153900	111977130	5340	5340	5340	5340	0
305	20241223	153800	111977130	5340	5340	5340	5340	0
306	20241223	153700	111977130	5340	5340	5340	5340	0
307	20241223	153600	111977130	5340	5340	5340	5340	0
308	20241223	153500	111977130	5340	5340	5340	5340	0
309	20241223	153400	111977130	5340	5340	5340	5340	0
310	20241223	153300	111977130	5340	5340	5340	5340	0
311	20241223	153200	111977130	5340	5340	5340	5340	0
312	20241223	153100	111977130	5340	5340	5340	5340	0
313	20241223	153000	111977130	5340	5340	5340	5340	1546
314	20241223	152900	103721490	5320	5320	5320	5320	0
315	20241223	152800	103721490	5320	5320	5320	5320	0
316	20241223	152700	103721490	5320	5320	5320	5320	0
317	20241223	152600	103721490	5320	5320	5320	5320	0
318	20241223	152500	103721490	5320	5320	5320	5320	0
319	20241223	152400	103721490	5320	5320	5320	5320	0
320	20241223	152300	103721490	5320	5320	5320	5320	0
321	20241223	152200	103721490	5320	5320	5320	5320	0
322	20241223	152100	103721490	5320	5320	5320	5320	0
323	20241223	152000	103721490	5320	5320	5320	5320	0
324	20241223	151900	103721490	5320	5320	5320	5320	1
325	20241223	151800	103716170	5290	5290	5290	5290	0
326	20241223	151700	103716170	5290	5290	5290	5290	0
327	20241223	151600	103716170	5290	5290	5290	5290	0
328	20241223	151500	103716170	5290	5290	5290	5290	100
329	20241223	151400	103187170	5320	5320	5320	5320	1
330	20241223	151300	103181850	5330	5330	5330	5330	0
331	20241223	151200	103181850	5330	5280	5330	5260	701
332	20241223	151100	99472860	5260	5260	5260	5260	0
333	20241223	151000	99472860	5260	5260	5260	5260	0
334	20241223	150900	99472860	5260	5280	5290	5260	75
335	20241223	150800	99077390	5260	5260	5260	5260	50
336	20241223	150700	98814390	5270	5270	5270	5270	0
337	20241223	150600	98814390	5270	5270	5270	5270	0
338	20241223	150500	98814390	5270	5290	5290	5270	367
339	20241223	150400	96880240	5280	5280	5280	5280	0
340	20241223	150300	96880240	5280	5280	5280	5280	0
341	20241223	150200	96880240	5280	5280	5280	5280	0
342	20241223	150100	96880240	5280	5280	5280	5280	0
343	20241223	150000	96880240	5280	5280	5280	5280	0
344	20241223	145900	96880240	5280	5280	5280	5280	0
345	20241223	145800	96880240	5280	5280	5280	5280	0
346	20241223	145700	96880240	5280	5280	5280	5280	0
347	20241223	145600	96880240	5280	5280	5280	5280	0
348	20241223	145500	96880240	5280	5280	5280	5280	0
349	20241223	145400	96880240	5280	5290	5290	5280	20
350	20241223	145300	96774630	5330	5330	5330	5330	0
351	20241223	145200	96774630	5330	5330	5330	5330	1
352	20241223	145100	96769300	5300	5300	5300	5300	0
353	20241223	145000	96769300	5300	5300	5300	5300	0
354	20241223	144900	96769300	5300	5300	5300	5300	0
355	20241223	144800	96769300	5300	5340	5340	5300	392
356	20241223	144700	94678420	5340	5340	5340	5340	255
357	20241223	144600	93316720	5340	5340	5340	5340	4
358	20241223	144500	93295360	5300	5340	5340	5300	59
359	20241223	144400	92982620	5340	5330	5340	5330	371
360	20241223	144300	91003240	5330	5330	5330	5330	15
361	20241223	144200	90923290	5330	5320	5330	5320	209
362	20241223	144100	89809620	5320	5310	5320	5310	250
363	20241223	144000	88480290	5310	5310	5310	5310	0
364	20241223	143900	88480290	5310	5310	5310	5310	0
365	20241223	143800	88480290	5310	5310	5310	5310	51
366	20241223	143700	88209480	5270	5270	5270	5270	0
367	20241223	143600	88209480	5270	5270	5270	5270	0
368	20241223	143500	88209480	5270	5270	5270	5270	28
369	20241223	143400	88061920	5310	5310	5310	5310	0
370	20241223	143300	88061920	5310	5310	5310	5310	0
371	20241223	143200	88061920	5310	5310	5310	5270	684
372	20241223	143100	84457160	5270	5270	5270	5270	45
373	20241223	143000	84220010	5310	5310	5310	5310	0
374	20241223	142900	84220010	5310	5310	5310	5310	0
375	20241223	142800	84220010	5310	5310	5310	5310	0
376	20241223	142700	84220010	5310	5310	5310	5310	8
377	20241223	142600	84177530	5320	5320	5320	5320	0
378	20241223	142500	84177530	5320	5320	5320	5320	0
379	20241223	142400	84177530	5320	5310	5320	5310	160
380	20241223	142300	83326740	5310	5310	5310	5310	0
381	20241223	142200	83326740	5310	5310	5310	5310	0
382	20241223	142100	83326740	5310	5310	5310	5310	0
383	20241223	142000	83326740	5310	5310	5310	5310	0
384	20241223	141900	83326740	5310	5310	5310	5310	0
385	20241223	141800	83326740	5310	5310	5310	5310	0
386	20241223	141700	83326740	5310	5310	5310	5310	0
387	20241223	141600	83326740	5310	5310	5310	5310	0
388	20241223	141500	83326740	5310	5310	5310	5310	0
389	20241223	141400	83326740	5310	5310	5310	5310	0
390	20241223	141300	83326740	5310	5310	5310	5310	0
391	20241223	141200	83326740	5310	5310	5310	5310	0
392	20241223	141100	83326740	5310	5310	5310	5310	0
393	20241223	141000	83326740	5310	5310	5310	5310	3
394	20241223	140900	83310810	5310	5310	5310	5310	0
395	20241223	140800	83310810	5310	5310	5310	5310	0
396	20241223	140700	83310810	5310	5310	5310	5310	1
397	20241223	140600	83305500	5250	5250	5250	5250	14
398	20241223	140500	83232000	5320	5270	5320	5260	853
399	20241223	140400	78744590	5270	5270	5270	5270	0
400	20241223	140300	78744590	5270	5270	5270	5270	8
401	20241223	140200	78702430	5280	5280	5280	5280	1
402	20241223	140100	78697150	5320	5310	5320	5310	28
403	20241223	140000	78548320	5320	5320	5320	5320	0
404	20241223	135900	78548320	5320	5310	5330	5310	37
405	20241223	135800	78351610	5270	5270	5270	5270	17
406	20241223	135700	78262020	5330	5280	5330	5280	300
407	20241223	135600	76667180	5290	5290	5290	5290	0
408	20241223	135500	76667180	5290	5290	5290	5290	0
409	20241223	135400	76667180	5290	5290	5290	5290	0
410	20241223	135300	76667180	5290	5290	5290	5290	0
411	20241223	135200	76667180	5290	5260	5290	5260	111
412	20241223	135100	76081480	5280	5260	5280	5260	500
413	20241223	135000	73446400	5270	5270	5270	5270	0
414	20241223	134900	73446400	5270	5270	5270	5270	0
415	20241223	134800	73446400	5270	5270	5270	5270	0
416	20241223	134700	73446400	5270	5270	5270	5270	0
417	20241223	134600	73446400	5270	5270	5270	5270	0
418	20241223	134500	73446400	5270	5270	5270	5270	0
419	20241223	134400	73446400	5270	5270	5270	5270	0
420	20241223	134300	73446400	5270	5270	5270	5270	0
421	20241223	134200	73446400	5270	5260	5270	5260	2
422	20241223	134100	73435870	5250	5250	5250	5250	7
423	20241223	134000	73399120	5270	5270	5270	5270	0
424	20241223	133900	73399120	5270	5270	5270	5270	0
425	20241223	133800	73399120	5270	5270	5270	5270	0
426	20241223	133700	73399120	5270	5230	5270	5230	101
427	20241223	133600	72870850	5270	5270	5270	5270	0
428	20241223	133500	72870850	5270	5270	5270	5270	0
429	20241223	133400	72870850	5270	5270	5270	5270	0
430	20241223	133300	72870850	5270	5270	5270	5270	0
431	20241223	133200	72870850	5270	5270	5270	5270	0
432	20241223	133100	72870850	5270	5240	5270	5240	701
433	20241223	133000	69197580	5270	5270	5270	5270	0
434	20241223	132900	69197580	5270	5270	5280	5270	172
435	20241223	132800	68291130	5270	5240	5270	5240	1000
436	20241223	132700	63035910	5250	5250	5250	5250	0
437	20241223	132600	63035910	5250	5250	5250	5250	0
438	20241223	132500	63035910	5250	5250	5250	5250	0
439	20241223	132400	63035910	5250	5250	5250	5250	0
440	20241223	132300	63035910	5250	5250	5250	5250	1
441	20241223	132200	63030660	5220	5220	5220	5220	549
442	20241223	132100	60164880	5250	5250	5250	5250	0
443	20241223	132000	60164880	5250	5250	5250	5250	0
444	20241223	131900	60164880	5250	5250	5250	5250	0
445	20241223	131800	60164880	5250	5230	5250	5230	9
446	20241223	131700	60117790	5220	5220	5220	5220	0
447	20241223	131600	60117790	5220	5220	5220	5220	0
448	20241223	131500	60117790	5220	5220	5220	5220	0
449	20241223	131400	60117790	5220	5220	5220	5220	0
450	20241223	131300	60117790	5220	5220	5220	5220	590
451	20241223	131200	57037990	5220	5220	5220	5220	0
452	20241223	131100	57037990	5220	5220	5220	5220	0
453	20241223	131000	57037990	5220	5220	5220	5220	0
454	20241223	130900	57037990	5220	5220	5220	5220	0
455	20241223	130800	57037990	5220	5220	5220	5220	0
456	20241223	130700	57037990	5220	5220	5220	5220	6
457	20241223	130600	57006670	5230	5230	5230	5230	0
458	20241223	130500	57006670	5230	5230	5230	5230	0
459	20241223	130400	57006670	5230	5230	5230	5230	0
460	20241223	130300	57006670	5230	5230	5230	5230	0
461	20241223	130200	57006670	5230	5230	5230	5230	0
462	20241223	130100	57006670	5230	5230	5230	5230	0
463	20241223	130000	57006670	5230	5230	5230	5230	3
464	20241223	125900	56990980	5230	5230	5230	5230	0
465	20241223	125800	56990980	5230	5230	5230	5230	0
466	20241223	125700	56990980	5230	5230	5230	5230	0
467	20241223	125600	56990980	5230	5230	5230	5230	0
468	20241223	125500	56990980	5230	5230	5230	5230	0
469	20241223	125400	56990980	5230	5230	5230	5230	0
470	20241223	125300	56990980	5230	5230	5230	5230	0
471	20241223	125200	56990980	5230	5230	5230	5230	0
472	20241223	125100	56990980	5230	5230	5230	5230	1
473	20241223	125000	56985750	5250	5250	5250	5250	0
474	20241223	124900	56985750	5250	5250	5250	5250	0
475	20241223	124800	56985750	5250	5250	5250	5250	0
476	20241223	124700	56985750	5250	5250	5250	5250	0
477	20241223	124600	56985750	5250	5250	5250	5250	0
478	20241223	124500	56985750	5250	5250	5250	5250	0
479	20241223	124400	56985750	5250	5250	5250	5250	0
480	20241223	124300	56985750	5250	5250	5250	5250	0
481	20241223	124200	56985750	5250	5250	5250	5250	1
482	20241223	124100	56980500	5240	5240	5240	5240	0
483	20241223	124000	56980500	5240	5240	5240	5240	0
484	20241223	123900	56980500	5240	5240	5240	5240	0
485	20241223	123800	56980500	5240	5250	5250	5240	6
486	20241223	123700	56949010	5230	5230	5230	5230	0
487	20241223	123600	56949010	5230	5230	5230	5230	0
488	20241223	123500	56949010	5230	5230	5230	5230	0
489	20241223	123400	56949010	5230	5230	5230	5230	0
490	20241223	123300	56949010	5230	5230	5230	5230	0
491	20241223	123200	56949010	5230	5230	5230	5230	0
492	20241223	123100	56949010	5230	5230	5230	5230	0
493	20241223	123000	56949010	5230	5230	5230	5230	0
494	20241223	122900	56949010	5230	5230	5230	5230	28
495	20241223	122800	56802570	5250	5250	5250	5250	1
496	20241223	122700	56797320	5240	5240	5240	5240	0
497	20241223	122600	56797320	5240	5240	5240	5240	0
498	20241223	122500	56797320	5240	5240	5240	5240	0
499	20241223	122400	56797320	5240	5230	5240	5230	300
500	20241223	122300	55225580	5190	5190	5190	5190	0
501	20241223	122200	55225580	5190	5190	5190	5190	0
502	20241223	122100	55225580	5190	5190	5190	5190	0
503	20241223	122000	55225580	5190	5190	5190	5190	0
504	20241223	121900	55225580	5190	5190	5190	5190	0
505	20241223	121800	55225580	5190	5190	5190	5190	0
506	20241223	121700	55225580	5190	5190	5190	5190	0
507	20241223	121600	55225580	5190	5190	5190	5190	244
508	20241223	121500	53959220	5190	5200	5200	5190	149
509	20241223	121400	53184550	5230	5230	5230	5230	0
510	20241223	121300	53184550	5230	5230	5230	5230	0
511	20241223	121200	53184550	5230	5230	5230	5230	0
512	20241223	121100	53184550	5230	5230	5230	5230	0
513	20241223	121000	53184550	5230	5230	5230	5230	1
514	20241223	120900	53179320	5200	5200	5200	5200	0
515	20241223	120800	53179320	5200	5200	5200	5200	0
516	20241223	120700	53179320	5200	5200	5200	5200	0
517	20241223	120600	53179320	5200	5200	5200	5200	0
518	20241223	120500	53179320	5200	5200	5200	5200	0
519	20241223	120400	53179320	5200	5200	5200	5200	0
520	20241223	120300	53179320	5200	5200	5200	5200	0
521	20241223	120200	53179320	5200	5200	5200	5200	0
522	20241223	120100	53179320	5200	5200	5200	5200	0
523	20241223	120000	53179320	5200	5200	5200	5200	0
524	20241223	115900	53179320	5200	5200	5200	5200	0
525	20241223	115800	53179320	5200	5200	5200	5200	0
526	20241223	115700	53179320	5200	5200	5200	5200	47
527	20241223	115600	52934920	5200	5200	5200	5200	0
528	20241223	115500	52934920	5200	5200	5200	5200	0
529	20241223	115400	52934920	5200	5200	5200	5200	0
530	20241223	115300	52934920	5200	5200	5200	5200	0
531	20241223	115200	52934920	5200	5200	5200	5200	53
532	20241223	115100	52659320	5210	5210	5210	5210	0
533	20241223	115000	52659320	5210	5210	5210	5210	0
534	20241223	114900	52659320	5210	5210	5210	5210	0
535	20241223	114800	52659320	5210	5210	5210	5210	0
536	20241223	114700	52659320	5210	5210	5210	5210	0
537	20241223	114600	52659320	5210	5210	5210	5210	4
538	20241223	114500	52638480	5210	5210	5210	5210	0
539	20241223	114400	52638480	5210	5210	5210	5210	0
540	20241223	114300	52638480	5210	5210	5210	5210	0
541	20241223	114200	52638480	5210	5210	5210	5210	2
542	20241223	114100	52628060	5210	5210	5210	5210	0
543	20241223	114000	52628060	5210	5210	5210	5210	20
544	20241223	113900	52523860	5210	5210	5210	5210	0
545	20241223	113800	52523860	5210	5220	5220	5210	414
546	20241223	113700	50366130	5220	5220	5220	5220	0
547	20241223	113600	50366130	5220	5220	5220	5220	25
548	20241223	113500	50235630	5240	5240	5240	5240	0
549	20241223	113400	50235630	5240	5240	5240	5240	0
550	20241223	113300	50235630	5240	5240	5240	5240	0
551	20241223	113200	50235630	5240	5240	5240	5240	0
552	20241223	113100	50235630	5240	5240	5240	5240	0
553	20241223	113000	50235630	5240	5240	5240	5240	1
554	20241223	112900	50230390	5240	5240	5240	5240	0
555	20241223	112800	50230390	5240	5240	5240	5240	0
556	20241223	112700	50230390	5240	5240	5240	5240	0
557	20241223	112600	50230390	5240	5240	5240	5240	0
558	20241223	112500	50230390	5240	5240	5240	5240	0
559	20241223	112400	50230390	5240	5240	5240	5240	0
560	20241223	112300	50230390	5240	5240	5240	5240	0
561	20241223	112200	50230390	5240	5240	5240	5240	0
562	20241223	112100	50230390	5240	5240	5240	5240	0
563	20241223	112000	50230390	5240	5240	5240	5240	0
564	20241223	111900	50230390	5240	5240	5240	5240	0
565	20241223	111800	50230390	5240	5220	5240	5220	34
566	20241223	111700	50052250	5210	5210	5210	5210	0
567	20241223	111600	50052250	5210	5210	5210	5210	0
568	20241223	111500	50052250	5210	5210	5210	5210	21
569	20241223	111400	49942840	5210	5210	5210	5210	0
570	20241223	111300	49942840	5210	5210	5210	5210	0
571	20241223	111200	49942840	5210	5210	5210	5210	0
572	20241223	111100	49942840	5210	5210	5210	5210	0
573	20241223	111000	49942840	5210	5210	5210	5210	0
574	20241223	110900	49942840	5210	5210	5210	5210	211
575	20241223	110800	48843530	5240	5240	5240	5240	1
576	20241223	110700	48838290	5220	5220	5220	5220	0
577	20241223	110600	48838290	5220	5220	5220	5220	0
578	20241223	110500	48838290	5220	5220	5220	5220	0
579	20241223	110400	48838290	5220	5220	5220	5220	0
580	20241223	110300	48838290	5220	5220	5220	5220	0
581	20241223	110200	48838290	5220	5220	5220	5220	2
582	20241223	110100	48827850	5220	5220	5220	5220	48
583	20241223	110000	48577290	5220	5220	5220	5220	1
584	20241223	105900	48572070	5240	5240	5240	5240	0
585	20241223	105800	48572070	5240	5240	5240	5240	1
586	20241223	105700	48566830	5200	5200	5200	5200	0
587	20241223	105600	48566830	5200	5200	5200	5200	0
588	20241223	105500	48566830	5200	5200	5200	5200	0
589	20241223	105400	48566830	5200	5200	5200	5200	0
590	20241223	105300	48566830	5200	5200	5200	5200	0
591	20241223	105200	48566830	5200	5200	5200	5200	480
592	20241223	105100	46070830	5230	5230	5230	5230	36
593	20241223	105000	45882550	5230	5230	5230	5230	0
594	20241223	104900	45882550	5230	5230	5230	5230	0
595	20241223	104800	45882550	5230	5230	5230	5230	0
596	20241223	104700	45882550	5230	5230	5230	5230	0
597	20241223	104600	45882550	5230	5230	5230	5230	5
598	20241223	104500	45856400	5230	5230	5230	5230	0
599	20241223	104400	45856400	5230	5230	5230	5230	5
600	20241223	104300	45830250	5230	5230	5230	5230	0
601	20241223	104200	45830250	5230	5230	5230	5230	0
602	20241223	104100	45830250	5230	5230	5230	5230	0
603	20241223	104000	45830250	5230	5230	5230	5230	0
604	20241223	103900	45830250	5230	5230	5230	5230	0
605	20241223	103800	45830250	5230	5230	5230	5230	0
606	20241223	103700	45830250	5230	5230	5230	5230	0
607	20241223	103600	45830250	5230	5230	5230	5230	0
608	20241223	103500	45830250	5230	5230	5230	5230	196
609	20241223	103400	44805170	5230	5230	5230	5230	0
610	20241223	103300	44805170	5230	5230	5230	5230	0
611	20241223	103200	44805170	5230	5230	5230	5230	0
612	20241223	103100	44805170	5230	5230	5230	5230	0
613	20241223	103000	44805170	5230	5230	5230	5230	0
614	20241223	102900	44805170	5230	5230	5230	5230	9
615	20241223	102800	44758100	5230	5230	5230	5230	21
616	20241223	102700	44648270	5260	5260	5260	5260	0
617	20241223	102600	44648270	5260	5260	5260	5260	0
618	20241223	102500	44648270	5260	5260	5260	5260	0
619	20241223	102400	44648270	5260	5260	5260	5260	0
620	20241223	102300	44648270	5260	5260	5260	5260	0
621	20241223	102200	44648270	5260	5260	5260	5260	0
622	20241223	102100	44648270	5260	5260	5260	5260	0
623	20241223	102000	44648270	5260	5260	5260	5260	0
624	20241223	101900	44648270	5260	5260	5260	5260	0
625	20241223	101800	44648270	5260	5260	5260	5260	0
626	20241223	101700	44648270	5260	5260	5260	5260	0
627	20241223	101600	44648270	5260	5260	5260	5260	1
628	20241223	101500	44643010	5200	5250	5250	5200	324
629	20241223	101400	42943000	5250	5170	5250	5170	695
630	20241223	101300	39316570	5170	5170	5170	5170	2
631	20241223	101200	39306230	5210	5210	5210	5210	0
632	20241223	101100	39306230	5210	5210	5210	5210	0
633	20241223	101000	39306230	5210	5200	5210	5200	10
634	20241223	100900	39254170	5200	5200	5200	5200	0
635	20241223	100800	39254170	5200	5200	5200	5200	0
636	20241223	100700	39254170	5200	5200	5200	5200	0
637	20241223	100600	39254170	5200	5200	5200	5200	0
638	20241223	100500	39254170	5200	5200	5200	5200	10
639	20241223	100400	39202170	5200	5200	5200	5200	0
640	20241223	100300	39202170	5200	5200	5200	5200	0
641	20241223	100200	39202170	5200	5200	5200	5200	0
642	20241223	100100	39202170	5200	5200	5200	5200	0
643	20241223	100000	39202170	5200	5190	5200	5190	2
644	20241223	095900	39191780	5210	5210	5210	5210	0
645	20241223	095800	39191780	5210	5210	5210	5210	0
646	20241223	095700	39191780	5210	5210	5210	5210	0
647	20241223	095600	39191780	5210	5210	5210	5210	0
648	20241223	095500	39191780	5210	5210	5210	5210	0
649	20241223	095400	39191780	5210	5200	5210	5200	21
650	20241223	095300	39082420	5210	5210	5210	5210	0
651	20241223	095200	39082420	5210	5200	5210	5200	6
652	20241223	095100	39051210	5150	5150	5150	5150	5
653	20241223	095000	39025460	5220	5220	5220	5220	95
654	20241223	094900	38529560	5220	5220	5220	5220	0
655	20241223	094800	38529560	5220	5220	5220	5220	5
656	20241223	094700	38503460	5210	5210	5210	5210	2
657	20241223	094600	38493040	5210	5210	5210	5210	1
658	20241223	094500	38487830	5210	5210	5210	5210	0
659	20241223	094400	38487830	5210	5200	5210	5200	10
660	20241223	094300	38435820	5190	5100	5190	5100	84
661	20241223	094200	38006260	5150	5150	5150	5150	1
662	20241223	094100	38001110	5150	5150	5150	5150	0
663	20241223	094000	38001110	5150	5150	5150	5150	0
664	20241223	093900	38001110	5150	5150	5150	5150	0
665	20241223	093800	38001110	5150	5140	5150	5140	659
666	20241223	093700	34613840	5140	5140	5140	5140	0
667	20241223	093600	34613840	5140	5140	5140	5090	2348
668	20241223	093500	22654370	5170	5170	5170	5170	0
669	20241223	093400	22654370	5170	5170	5170	5170	0
670	20241223	093300	22654370	5170	5170	5170	5170	0
671	20241223	093200	22654370	5170	5140	5170	5070	1263
672	20241223	093100	16197370	5200	5200	5200	5200	0
673	20241223	093000	16197370	5200	5140	5200	5140	3
674	20241223	092900	16181890	5220	5190	5220	5190	50
675	20241223	092800	15922360	5190	5190	5190	5190	0
676	20241223	092700	15922360	5190	5190	5190	5190	0
677	20241223	092600	15922360	5190	5180	5190	5180	3
678	20241223	092500	15906810	5190	5190	5190	5190	0
679	20241223	092400	15906810	5190	5190	5190	5190	0
680	20241223	092300	15906810	5190	5180	5190	5130	936
681	20241223	092200	11061620	5220	5220	5220	5220	0
682	20241223	092100	11061620	5220	5220	5220	5220	0
683	20241223	092000	11061620	5220	5220	5220	5220	200
684	20241223	091900	10017620	5220	5220	5220	5220	200
685	20241223	091800	8973620	5220	5210	5220	5210	200
686	20241223	091700	7930200	5220	5220	5220	5220	0
687	20241223	091600	7930200	5220	5220	5220	5220	0
688	20241223	091500	7930200	5220	5220	5220	5220	0
689	20241223	091400	7930200	5220	5220	5220	5220	0
690	20241223	091300	7930200	5220	5220	5220	5220	1
691	20241223	091200	7924980	5180	5210	5210	5180	80
692	20241223	091100	7510460	5180	5180	5180	5180	25
693	20241223	091000	7380960	5220	5220	5220	5220	0
694	20241223	090900	7380960	5220	5220	5220	5220	0
695	20241223	090800	7380960	5220	5210	5220	5210	58
696	20241223	090700	7078770	5220	5220	5220	5220	22
697	20241223	090600	6963930	5220	5210	5220	5210	933
698	20241223	090500	2102990	5220	5220	5220	5220	1
699	20241223	090400	2097770	5200	5200	5200	5200	75
700	20241223	090300	1707770	5240	5230	5240	5230	94
701	20241223	090200	1216140	5230	5210	5230	5210	197
702	20241223	090100	188220	5230	5230	5230	5230	1
703	20241223	090000	182990	5250	5210	5250	5210	35