KissMeData/099390/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200900	22530370	5290	5290	5290	5290	495
3	20241223	200800	22530370	5290	5290	5290	5290	0
4	20241223	200700	22530370	5290	5290	5290	5290	0
5	20241223	200600	22530370	5290	5290	5290	5290	0
6	20241223	200500	22530370	5290	5290	5290	5290	0
7	20241223	200400	22530370	5290	5290	5290	5290	0
8	20241223	200300	22530370	5290	5290	5290	5290	0
9	20241223	200200	22530370	5290	5290	5290	5290	0
10	20241223	200100	22530370	5290	5290	5290	5290	0
11	20241223	200000	22530370	5290	5290	5290	5290	0
12	20241223	195900	22530370	5290	5290	5290	5290	0
13	20241223	195800	22530370	5290	5290	5290	5290	0
14	20241223	195700	22530370	5290	5290	5290	5290	0
15	20241223	195600	22530370	5290	5290	5290	5290	0
16	20241223	195500	22530370	5290	5290	5290	5290	0
17	20241223	195400	22530370	5290	5290	5290	5290	0
18	20241223	195300	22530370	5290	5290	5290	5290	0
19	20241223	195200	22530370	5290	5290	5290	5290	0
20	20241223	195100	22530370	5290	5290	5290	5290	0
21	20241223	195000	22530370	5290	5290	5290	5290	0
22	20241223	194900	22530370	5290	5290	5290	5290	0
23	20241223	194800	22530370	5290	5290	5290	5290	0
24	20241223	194700	22530370	5290	5290	5290	5290	0
25	20241223	194600	22530370	5290	5290	5290	5290	0
26	20241223	194500	22530370	5290	5290	5290	5290	0
27	20241223	194400	22530370	5290	5290	5290	5290	0
28	20241223	194300	22530370	5290	5290	5290	5290	0
29	20241223	194200	22530370	5290	5290	5290	5290	0
30	20241223	194100	22530370	5290	5290	5290	5290	0
31	20241223	194000	22530370	5290	5290	5290	5290	0
32	20241223	193900	22530370	5290	5290	5290	5290	495
33	20241223	193800	22530370	5290	5290	5290	5290	0
34	20241223	193700	22530370	5290	5290	5290	5290	0
35	20241223	193600	22530370	5290	5290	5290	5290	0
36	20241223	193500	22530370	5290	5290	5290	5290	0
37	20241223	193400	22530370	5290	5290	5290	5290	0
38	20241223	193300	22530370	5290	5290	5290	5290	0
39	20241223	193200	22530370	5290	5290	5290	5290	0
40	20241223	193100	22530370	5290	5290	5290	5290	0
41	20241223	193000	22530370	5290	5290	5290	5290	0
42	20241223	192900	22530370	5290	5290	5290	5290	0
43	20241223	192800	22530370	5290	5290	5290	5290	0
44	20241223	192700	22530370	5290	5290	5290	5290	0
45	20241223	192600	22530370	5290	5290	5290	5290	0
46	20241223	192500	22530370	5290	5290	5290	5290	0
47	20241223	192400	22530370	5290	5290	5290	5290	0
48	20241223	192300	22530370	5290	5290	5290	5290	0
49	20241223	192200	22530370	5290	5290	5290	5290	0
50	20241223	192100	22530370	5290	5290	5290	5290	0
51	20241223	192000	22530370	5290	5290	5290	5290	0
52	20241223	191900	22530370	5290	5290	5290	5290	0
53	20241223	191800	22530370	5290	5290	5290	5290	0
54	20241223	191700	22530370	5290	5290	5290	5290	0
55	20241223	191600	22530370	5290	5290	5290	5290	0
56	20241223	191500	22530370	5290	5290	5290	5290	0
57	20241223	191400	22530370	5290	5290	5290	5290	0
58	20241223	191300	22530370	5290	5290	5290	5290	0
59	20241223	191200	22530370	5290	5290	5290	5290	0
60	20241223	191100	22530370	5290	5290	5290	5290	0
61	20241223	191000	22530370	5290	5290	5290	5290	0
62	20241223	190900	22530370	5290	5290	5290	5290	495
63	20241223	190800	22530370	5290	5290	5290	5290	0
64	20241223	190700	22530370	5290	5290	5290	5290	0
65	20241223	190600	22530370	5290	5290	5290	5290	0
66	20241223	190500	22530370	5290	5290	5290	5290	0
67	20241223	190400	22530370	5290	5290	5290	5290	0
68	20241223	190300	22530370	5290	5290	5290	5290	0
69	20241223	190200	22530370	5290	5290	5290	5290	0
70	20241223	190100	22530370	5290	5290	5290	5290	0
71	20241223	190000	22530370	5290	5290	5290	5290	0
72	20241223	185900	22530370	5290	5290	5290	5290	0
73	20241223	185800	22530370	5290	5290	5290	5290	0
74	20241223	185700	22530370	5290	5290	5290	5290	0
75	20241223	185600	22530370	5290	5290	5290	5290	0
76	20241223	185500	22530370	5290	5290	5290	5290	0
77	20241223	185400	22530370	5290	5290	5290	5290	0
78	20241223	185300	22530370	5290	5290	5290	5290	0
79	20241223	185200	22530370	5290	5290	5290	5290	0
80	20241223	185100	22530370	5290	5290	5290	5290	0
81	20241223	185000	22530370	5290	5290	5290	5290	0
82	20241223	184900	22530370	5290	5290	5290	5290	0
83	20241223	184800	22530370	5290	5290	5290	5290	0
84	20241223	184700	22530370	5290	5290	5290	5290	0
85	20241223	184600	22530370	5290	5290	5290	5290	0
86	20241223	184500	22530370	5290	5290	5290	5290	0
87	20241223	184400	22530370	5290	5290	5290	5290	0
88	20241223	184300	22530370	5290	5290	5290	5290	0
89	20241223	184200	22530370	5290	5290	5290	5290	0
90	20241223	184100	22530370	5290	5290	5290	5290	0
91	20241223	184000	22530370	5290	5290	5290	5290	0
92	20241223	183900	22530370	5290	5290	5290	5290	495
93	20241223	183800	22530370	5290	5290	5290	5290	0
94	20241223	183700	22530370	5290	5290	5290	5290	0
95	20241223	183600	22530370	5290	5290	5290	5290	0
96	20241223	183500	22530370	5290	5290	5290	5290	0
97	20241223	183400	22530370	5290	5290	5290	5290	0
98	20241223	183300	22530370	5290	5290	5290	5290	0
99	20241223	183200	22530370	5290	5290	5290	5290	0
100	20241223	183100	22530370	5290	5290	5290	5290	0
101	20241223	183000	22530370	5290	5290	5290	5290	0
102	20241223	182900	22530370	5290	5290	5290	5290	0
103	20241223	182800	22530370	5290	5290	5290	5290	0
104	20241223	182700	22530370	5290	5290	5290	5290	0
105	20241223	182600	22530370	5290	5290	5290	5290	0
106	20241223	182500	22530370	5290	5290	5290	5290	0
107	20241223	182400	22530370	5290	5290	5290	5290	0
108	20241223	182300	22530370	5290	5290	5290	5290	0
109	20241223	182200	22530370	5290	5290	5290	5290	0
110	20241223	182100	22530370	5290	5290	5290	5290	0
111	20241223	182000	22530370	5290	5290	5290	5290	0
112	20241223	181900	22530370	5290	5290	5290	5290	0
113	20241223	181800	22530370	5290	5290	5290	5290	0
114	20241223	181700	22530370	5290	5290	5290	5290	0
115	20241223	181600	22530370	5290	5290	5290	5290	0
116	20241223	181500	22530370	5290	5290	5290	5290	0
117	20241223	181400	22530370	5290	5290	5290	5290	0
118	20241223	181300	22530370	5290	5290	5290	5290	0
119	20241223	181200	22530370	5290	5290	5290	5290	0
120	20241223	181100	22530370	5290	5290	5290	5290	0
121	20241223	181000	22530370	5290	5290	5290	5290	0
122	20241223	180900	22530370	5290	5290	5290	5290	495
123	20241223	180800	22530370	5290	5290	5290	5290	0
124	20241223	180700	22530370	5290	5290	5290	5290	0
125	20241223	180600	22530370	5290	5290	5290	5290	0
126	20241223	180500	22530370	5290	5290	5290	5290	0
127	20241223	180400	22530370	5290	5290	5290	5290	0
128	20241223	180300	22530370	5290	5290	5290	5290	0
129	20241223	180200	22530370	5290	5290	5290	5290	0
130	20241223	180100	22530370	5290	5290	5290	5290	0
131	20241223	180000	22530370	5290	5290	5290	5290	0
132	20241223	175900	22530370	5290	5290	5290	5290	0
133	20241223	175800	22530370	5290	5290	5290	5290	0
134	20241223	175700	22530370	5290	5290	5290	5290	0
135	20241223	175600	22530370	5290	5290	5290	5290	0
136	20241223	175500	22530370	5290	5290	5290	5290	0
137	20241223	175400	22530370	5290	5290	5290	5290	0
138	20241223	175300	22530370	5290	5290	5290	5290	0
139	20241223	175200	22530370	5290	5290	5290	5290	0
140	20241223	175100	22530370	5290	5290	5290	5290	0
141	20241223	175000	22530370	5290	5290	5290	5290	0
142	20241223	174900	22530370	5290	5290	5290	5290	0
143	20241223	174800	22530370	5290	5290	5290	5290	0
144	20241223	174700	22530370	5290	5290	5290	5290	0
145	20241223	174600	22530370	5290	5290	5290	5290	0
146	20241223	174500	22530370	5290	5290	5290	5290	0
147	20241223	174400	22530370	5290	5290	5290	5290	0
148	20241223	174300	22530370	5290	5290	5290	5290	0
149	20241223	174200	22530370	5290	5290	5290	5290	0
150	20241223	174100	22530370	5290	5290	5290	5290	0
151	20241223	174000	22530370	5290	5290	5290	5290	0
152	20241223	173900	22530370	5290	5290	5290	5290	495
153	20241223	173800	22530370	5290	5290	5290	5290	0
154	20241223	173700	22530370	5290	5290	5290	5290	0
155	20241223	173600	22530370	5290	5290	5290	5290	0
156	20241223	173500	22530370	5290	5290	5290	5290	0
157	20241223	173400	22530370	5290	5290	5290	5290	0
158	20241223	173300	22530370	5290	5290	5290	5290	0
159	20241223	173200	22530370	5290	5290	5290	5290	0
160	20241223	173100	22530370	5290	5290	5290	5290	0
161	20241223	173000	22530370	5290	5290	5290	5290	0
162	20241223	172900	22530370	5290	5290	5290	5290	0
163	20241223	172800	22530370	5290	5290	5290	5290	0
164	20241223	172700	22530370	5290	5290	5290	5290	0
165	20241223	172600	22530370	5290	5290	5290	5290	0
166	20241223	172500	22530370	5290	5290	5290	5290	0
167	20241223	172400	22530370	5290	5290	5290	5290	0
168	20241223	172300	22530370	5290	5290	5290	5290	0
169	20241223	172200	22530370	5290	5290	5290	5290	0
170	20241223	172100	22530370	5290	5290	5290	5290	0
171	20241223	172000	22530370	5290	5290	5290	5290	0
172	20241223	171900	22530370	5290	5290	5290	5290	0
173	20241223	171800	22530370	5290	5290	5290	5290	0
174	20241223	171700	22530370	5290	5290	5290	5290	0
175	20241223	171600	22530370	5290	5290	5290	5290	0
176	20241223	171500	22530370	5290	5290	5290	5290	0
177	20241223	171400	22530370	5290	5290	5290	5290	0
178	20241223	171300	22530370	5290	5290	5290	5290	0
179	20241223	171200	22530370	5290	5290	5290	5290	0
180	20241223	171100	22530370	5290	5290	5290	5290	0
181	20241223	171000	22530370	5290	5290	5290	5290	0
182	20241223	170900	22530370	5290	5290	5290	5290	495
183	20241223	170800	22530370	5290	5290	5290	5290	0
184	20241223	170700	22530370	5290	5290	5290	5290	0
185	20241223	170600	22530370	5290	5290	5290	5290	0
186	20241223	170500	22530370	5290	5290	5290	5290	0
187	20241223	170400	22530370	5290	5290	5290	5290	0
188	20241223	170300	22530370	5290	5290	5290	5290	0
189	20241223	170200	22530370	5290	5290	5290	5290	0
190	20241223	170100	22530370	5290	5290	5290	5290	0
191	20241223	170000	22530370	5290	5290	5290	5290	0
192	20241223	165900	22530370	5290	5290	5290	5290	0
193	20241223	165800	22530370	5290	5290	5290	5290	0
194	20241223	165700	22530370	5290	5290	5290	5290	0
195	20241223	165600	22530370	5290	5290	5290	5290	0
196	20241223	165500	22530370	5290	5290	5290	5290	0
197	20241223	165400	22530370	5290	5290	5290	5290	0
198	20241223	165300	22530370	5290	5290	5290	5290	0
199	20241223	165200	22530370	5290	5290	5290	5290	0
200	20241223	165100	22530370	5290	5290	5290	5290	0
201	20241223	165000	22530370	5290	5290	5290	5290	0
202	20241223	164900	22530370	5290	5290	5290	5290	0
203	20241223	164800	22530370	5290	5290	5290	5290	0
204	20241223	164700	22530370	5290	5290	5290	5290	0
205	20241223	164600	22530370	5290	5290	5290	5290	0
206	20241223	164500	22530370	5290	5290	5290	5290	0
207	20241223	164400	22530370	5290	5290	5290	5290	0
208	20241223	164300	22530370	5290	5290	5290	5290	0
209	20241223	164200	22530370	5290	5290	5290	5290	0
210	20241223	164100	22530370	5290	5290	5290	5290	0
211	20241223	164000	22530370	5290	5290	5290	5290	0
212	20241223	163900	22530370	5290	5290	5290	5290	495
213	20241223	163800	22530370	5290	5290	5290	5290	0
214	20241223	163700	22530370	5290	5290	5290	5290	0
215	20241223	163600	22530370	5290	5290	5290	5290	0
216	20241223	163500	22530370	5290	5290	5290	5290	0
217	20241223	163400	22530370	5290	5290	5290	5290	0
218	20241223	163300	22530370	5290	5290	5290	5290	0
219	20241223	163200	22530370	5290	5290	5290	5290	0
220	20241223	163100	22530370	5290	5290	5290	5290	0
221	20241223	163000	22530370	5290	5290	5290	5290	0
222	20241223	162900	22530370	5290	5290	5290	5290	0
223	20241223	162800	22530370	5290	5290	5290	5290	0
224	20241223	162700	22530370	5290	5290	5290	5290	0
225	20241223	162600	22530370	5290	5290	5290	5290	0
226	20241223	162500	22530370	5290	5290	5290	5290	0
227	20241223	162400	22530370	5290	5290	5290	5290	0
228	20241223	162300	22530370	5290	5290	5290	5290	0
229	20241223	162200	22530370	5290	5290	5290	5290	0
230	20241223	162100	22530370	5290	5290	5290	5290	0
231	20241223	162000	22530370	5290	5290	5290	5290	0
232	20241223	161900	22530370	5290	5290	5290	5290	0
233	20241223	161800	22530370	5290	5290	5290	5290	0
234	20241223	161700	22530370	5290	5290	5290	5290	0
235	20241223	161600	22530370	5290	5290	5290	5290	0
236	20241223	161500	22530370	5290	5290	5290	5290	0
237	20241223	161400	22530370	5290	5290	5290	5290	0
238	20241223	161300	22530370	5290	5290	5290	5290	0
239	20241223	161200	22530370	5290	5290	5290	5290	0
240	20241223	161100	22530370	5290	5290	5290	5290	0
241	20241223	161000	22530370	5290	5290	5290	5290	0
242	20241223	160900	22530370	5290	5290	5290	5290	495
243	20241223	160800	22530370	5290	5290	5290	5290	0
244	20241223	160700	22530370	5290	5290	5290	5290	0
245	20241223	160600	22530370	5290	5290	5290	5290	0
246	20241223	160500	22530370	5290	5290	5290	5290	0
247	20241223	160400	22530370	5290	5290	5290	5290	0
248	20241223	160300	22530370	5290	5290	5290	5290	0
249	20241223	160200	22530370	5290	5290	5290	5290	0
250	20241223	160100	22530370	5290	5290	5290	5290	0
251	20241223	160000	22530370	5290	5290	5290	5290	0
252	20241223	155900	22530370	5290	5290	5290	5290	0
253	20241223	155800	22530370	5290	5290	5290	5290	0
254	20241223	155700	22530370	5290	5290	5290	5290	0
255	20241223	155600	22530370	5290	5290	5290	5290	0
256	20241223	155500	22530370	5290	5290	5290	5290	0
257	20241223	155400	22530370	5290	5290	5290	5290	0
258	20241223	155300	22530370	5290	5290	5290	5290	0
259	20241223	155200	22530370	5290	5290	5290	5290	0
260	20241223	155100	22530370	5290	5290	5290	5290	0
261	20241223	155000	22530370	5290	5290	5290	5290	0
262	20241223	154900	22530370	5290	5290	5290	5290	0
263	20241223	154800	22530370	5290	5290	5290	5290	0
264	20241223	154700	22530370	5290	5290	5290	5290	0
265	20241223	154600	22530370	5290	5290	5290	5290	0
266	20241223	154500	22530370	5290	5290	5290	5290	0
267	20241223	154400	22530370	5290	5290	5290	5290	0
268	20241223	154300	22530370	5290	5290	5290	5290	0
269	20241223	154200	22530370	5290	5290	5290	5290	0
270	20241223	154100	22530370	5290	5290	5290	5290	0
271	20241223	154000	22530370	5290	5290	5290	5290	0
272	20241223	153900	22530370	5290	5290	5290	5290	495
273	20241223	153800	22530370	5290	5290	5290	5290	0
274	20241223	153700	22530370	5290	5290	5290	5290	0
275	20241223	153600	22530370	5290	5290	5290	5290	0
276	20241223	153500	22530370	5290	5290	5290	5290	0
277	20241223	153400	22530370	5290	5290	5290	5290	0
278	20241223	153300	22530370	5290	5290	5290	5290	0
279	20241223	153200	22530370	5290	5290	5290	5290	0
280	20241223	153100	22530370	5290	5290	5290	5290	0
281	20241223	153000	22530370	5290	5290	5290	5290	495
282	20241223	152900	19911820	5260	5260	5260	5260	0
283	20241223	152800	19911820	5260	5260	5260	5260	0
284	20241223	152700	19911820	5260	5260	5260	5260	0
285	20241223	152600	19911820	5260	5260	5260	5260	0
286	20241223	152500	19911820	5260	5260	5260	5260	0
287	20241223	152400	19911820	5260	5260	5260	5260	0
288	20241223	152300	19911820	5260	5260	5260	5260	0
289	20241223	152200	19911820	5260	5260	5260	5260	0
290	20241223	152100	19911820	5260	5260	5260	5260	0
291	20241223	152000	19911820	5260	5260	5260	5260	0
292	20241223	151900	19911820	5260	5240	5260	5240	14
293	20241223	151800	19838420	5240	5240	5240	5240	10
294	20241223	151700	19786020	5280	5280	5280	5280	0
295	20241223	151600	19786020	5280	5280	5280	5280	0
296	20241223	151500	19786020	5280	5280	5280	5280	0
297	20241223	151400	19786020	5280	5280	5280	5280	0
298	20241223	151300	19786020	5280	5280	5280	5280	0
299	20241223	151200	19786020	5280	5280	5280	5280	0
300	20241223	151100	19786020	5280	5250	5280	5230	11
301	20241223	151000	19728260	5280	5280	5280	5280	0
302	20241223	150900	19728260	5280	5280	5280	5280	0
303	20241223	150800	19728260	5280	5280	5280	5280	1
304	20241223	150700	19722980	5230	5230	5230	5230	2
305	20241223	150600	19712520	5280	5280	5280	5280	0
306	20241223	150500	19712520	5280	5280	5280	5280	0
307	20241223	150400	19712520	5280	5280	5280	5280	0
308	20241223	150300	19712520	5280	5280	5280	5280	0
309	20241223	150200	19712520	5280	5280	5280	5280	1
310	20241223	150100	19707240	5230	5240	5240	5230	100
311	20241223	150000	19183560	5280	5280	5280	5280	0
312	20241223	145900	19183560	5280	5280	5280	5280	0
313	20241223	145800	19183560	5280	5280	5280	5280	0
314	20241223	145700	19183560	5280	5280	5280	5280	0
315	20241223	145600	19183560	5280	5280	5280	5280	0
316	20241223	145500	19183560	5280	5280	5280	5280	0
317	20241223	145400	19183560	5280	5280	5280	5280	0
318	20241223	145300	19183560	5280	5280	5280	5280	0
319	20241223	145200	19183560	5280	5280	5280	5280	0
320	20241223	145100	19183560	5280	5260	5280	5250	3
321	20241223	145000	19167770	5280	5280	5280	5280	0
322	20241223	144900	19167770	5280	5280	5280	5280	0
323	20241223	144800	19167770	5280	5280	5280	5280	0
324	20241223	144700	19167770	5280	5280	5280	5280	0
325	20241223	144600	19167770	5280	5280	5280	5280	0
326	20241223	144500	19167770	5280	5280	5280	5280	0
327	20241223	144400	19167770	5280	5280	5280	5280	0
328	20241223	144300	19167770	5280	5280	5280	5280	0
329	20241223	144200	19167770	5280	5280	5280	5280	0
330	20241223	144100	19167770	5280	5280	5280	5280	0
331	20241223	144000	19167770	5280	5280	5280	5280	0
332	20241223	143900	19167770	5280	5280	5280	5280	0
333	20241223	143800	19167770	5280	5280	5280	5280	0
334	20241223	143700	19167770	5280	5280	5280	5280	0
335	20241223	143600	19167770	5280	5280	5280	5280	0
336	20241223	143500	19167770	5280	5280	5280	5280	0
337	20241223	143400	19167770	5280	5280	5280	5280	0
338	20241223	143300	19167770	5280	5280	5280	5280	1
339	20241223	143200	19162490	5270	5270	5270	5270	0
340	20241223	143100	19162490	5270	5270	5270	5270	171
341	20241223	143000	18261320	5270	5270	5270	5270	0
342	20241223	142900	18261320	5270	5270	5270	5270	1
343	20241223	142800	18256050	5270	5270	5270	5270	0
344	20241223	142700	18256050	5270	5240	5270	5240	2
345	20241223	142600	18245540	5270	5230	5270	5230	3
346	20241223	142500	18229810	5270	5270	5270	5270	0
347	20241223	142400	18229810	5270	5270	5270	5270	0
348	20241223	142300	18229810	5270	5270	5270	5270	1
349	20241223	142200	18224540	5230	5230	5270	5230	9
350	20241223	142100	18177390	5270	5270	5270	5270	0
351	20241223	142000	18177390	5270	5270	5270	5270	0
352	20241223	141900	18177390	5270	5270	5270	5270	1
353	20241223	141800	18172120	5270	5270	5270	5270	4
354	20241223	141700	18151040	5270	5270	5270	5270	0
355	20241223	141600	18151040	5270	5270	5270	5270	0
356	20241223	141500	18151040	5270	5250	5270	5250	3
357	20241223	141400	18135260	5250	5250	5250	5250	118
358	20241223	141300	17515760	5250	5250	5250	5250	0
359	20241223	141200	17515760	5250	5250	5250	5250	1
360	20241223	141100	17510510	5230	5230	5230	5230	0
361	20241223	141000	17510510	5230	5250	5250	5230	188
362	20241223	140900	16524390	5280	5280	5280	5280	0
363	20241223	140800	16524390	5280	5280	5280	5250	22
364	20241223	140700	16408550	5280	5280	5280	5280	0
365	20241223	140600	16408550	5280	5280	5280	5280	0
366	20241223	140500	16408550	5280	5280	5280	5280	1
367	20241223	140400	16403270	5260	5260	5260	5260	1
368	20241223	140300	16398010	5290	5290	5290	5290	0
369	20241223	140200	16398010	5290	5290	5290	5290	0
370	20241223	140100	16398010	5290	5290	5290	5290	0
371	20241223	140000	16398010	5290	5260	5290	5260	103
372	20241223	135900	15856170	5290	5260	5290	5260	2
373	20241223	135800	15845620	5290	5270	5290	5270	6
374	20241223	135700	15813980	5310	5310	5310	5310	0
375	20241223	135600	15813980	5310	5310	5310	5310	0
376	20241223	135500	15813980	5310	5310	5310	5310	0
377	20241223	135400	15813980	5310	5260	5310	5260	2
378	20241223	135300	15803410	5310	5310	5310	5310	0
379	20241223	135200	15803410	5310	5310	5310	5310	1
380	20241223	135100	15798100	5260	5270	5270	5260	35
381	20241223	135000	15613690	5320	5320	5320	5320	0
382	20241223	134900	15613690	5320	5320	5320	5320	0
383	20241223	134800	15613690	5320	5270	5320	5270	515
384	20241223	134700	12899590	5320	5290	5320	5280	294
385	20241223	134600	11346650	5330	5330	5330	5330	0
386	20241223	134500	11346650	5330	5330	5330	5330	0
387	20241223	134400	11346650	5330	5330	5330	5330	0
388	20241223	134300	11346650	5330	5330	5330	5330	0
389	20241223	134200	11346650	5330	5330	5330	5330	0
390	20241223	134100	11346650	5330	5330	5330	5330	0
391	20241223	134000	11346650	5330	5330	5330	5330	0
392	20241223	133900	11346650	5330	5330	5330	5330	0
393	20241223	133800	11346650	5330	5330	5330	5330	0
394	20241223	133700	11346650	5330	5330	5330	5330	0
395	20241223	133600	11346650	5330	5330	5330	5330	0
396	20241223	133500	11346650	5330	5330	5330	5330	0
397	20241223	133400	11346650	5330	5330	5330	5330	0
398	20241223	133300	11346650	5330	5330	5330	5330	0
399	20241223	133200	11346650	5330	5330	5330	5330	0
400	20241223	133100	11346650	5330	5330	5330	5330	0
401	20241223	133000	11346650	5330	5330	5330	5330	151
402	20241223	132900	10541820	5330	5330	5330	5330	0
403	20241223	132800	10541820	5330	5330	5330	5330	0
404	20241223	132700	10541820	5330	5330	5330	5330	0
405	20241223	132600	10541820	5330	5330	5330	5330	0
406	20241223	132500	10541820	5330	5330	5330	5330	0
407	20241223	132400	10541820	5330	5330	5330	5330	0
408	20241223	132300	10541820	5330	5330	5330	5330	0
409	20241223	132200	10541820	5330	5330	5330	5330	0
410	20241223	132100	10541820	5330	5330	5330	5330	0
411	20241223	132000	10541820	5330	5330	5330	5330	0
412	20241223	131900	10541820	5330	5330	5330	5330	0
413	20241223	131800	10541820	5330	5330	5330	5330	0
414	20241223	131700	10541820	5330	5330	5330	5330	0
415	20241223	131600	10541820	5330	5330	5330	5330	0
416	20241223	131500	10541820	5330	5330	5330	5330	0
417	20241223	131400	10541820	5330	5330	5330	5330	0
418	20241223	131300	10541820	5330	5330	5330	5330	0
419	20241223	131200	10541820	5330	5330	5330	5330	0
420	20241223	131100	10541820	5330	5280	5330	5280	2
421	20241223	131000	10531210	5330	5330	5330	5330	0
422	20241223	130900	10531210	5330	5330	5330	5330	0
423	20241223	130800	10531210	5330	5330	5330	5330	0
424	20241223	130700	10531210	5330	5290	5330	5290	2
425	20241223	130600	10520590	5330	5330	5330	5330	0
426	20241223	130500	10520590	5330	5330	5330	5330	0
427	20241223	130400	10520590	5330	5330	5330	5330	0
428	20241223	130300	10520590	5330	5330	5330	5330	0
429	20241223	130200	10520590	5330	5330	5330	5330	0
430	20241223	130100	10520590	5330	5330	5330	5330	1
431	20241223	130000	10515260	5290	5290	5290	5290	0
432	20241223	125900	10515260	5290	5290	5290	5290	1
433	20241223	125800	10509970	5330	5330	5330	5330	0
434	20241223	125700	10509970	5330	5330	5330	5330	0
435	20241223	125600	10509970	5330	5330	5330	5330	0
436	20241223	125500	10509970	5330	5330	5330	5330	0
437	20241223	125400	10509970	5330	5290	5330	5280	182
438	20241223	125300	9548890	5330	5330	5330	5330	0
439	20241223	125200	9548890	5330	5330	5330	5330	0
440	20241223	125100	9548890	5330	5280	5330	5280	2
441	20241223	125000	9538280	5330	5280	5330	5280	2
442	20241223	124900	9527670	5330	5280	5330	5280	2
443	20241223	124800	9517060	5330	5330	5330	5330	1
444	20241223	124700	9511730	5280	5290	5290	5280	7
445	20241223	124600	9474760	5330	5330	5330	5330	0
446	20241223	124500	9474760	5330	5330	5330	5330	0
447	20241223	124400	9474760	5330	5330	5330	5330	0
448	20241223	124300	9474760	5330	5330	5330	5330	0
449	20241223	124200	9474760	5330	5330	5330	5330	0
450	20241223	124100	9474760	5330	5330	5330	5330	0
451	20241223	124000	9474760	5330	5330	5330	5330	1
452	20241223	123900	9469430	5280	5280	5280	5280	1
453	20241223	123800	9464150	5330	5290	5330	5290	4
454	20241223	123700	9442910	5330	5290	5330	5290	4
455	20241223	123600	9421670	5330	5290	5330	5290	2
456	20241223	123500	9411050	5330	5330	5330	5330	0
457	20241223	123400	9411050	5330	5330	5330	5330	0
458	20241223	123300	9411050	5330	5280	5330	5280	4
459	20241223	123200	9389880	5280	5280	5280	5280	1
460	20241223	123100	9384600	5330	5280	5330	5280	6
461	20241223	123000	9352670	5330	5330	5330	5330	0
462	20241223	122900	9352670	5330	5330	5330	5330	0
463	20241223	122800	9352670	5330	5330	5330	5330	0
464	20241223	122700	9352670	5330	5330	5330	5330	0
465	20241223	122600	9352670	5330	5330	5330	5330	0
466	20241223	122500	9352670	5330	5330	5330	5330	0
467	20241223	122400	9352670	5330	5330	5330	5330	1
468	20241223	122300	9347340	5330	5330	5330	5330	0
469	20241223	122200	9347340	5330	5330	5330	5330	157
470	20241223	122100	8510530	5330	5330	5330	5330	0
471	20241223	122000	8510530	5330	5330	5330	5330	0
472	20241223	121900	8510530	5330	5330	5330	5330	0
473	20241223	121800	8510530	5330	5330	5330	5330	0
474	20241223	121700	8510530	5330	5330	5330	5330	0
475	20241223	121600	8510530	5330	5280	5330	5280	2
476	20241223	121500	8499920	5330	5280	5330	5280	2
477	20241223	121400	8489310	5330	5330	5330	5330	0
478	20241223	121300	8489310	5330	5330	5330	5330	0
479	20241223	121200	8489310	5330	5330	5330	5330	0
480	20241223	121100	8489310	5330	5330	5330	5330	0
481	20241223	121000	8489310	5330	5330	5330	5330	0
482	20241223	120900	8489310	5330	5330	5330	5330	0
483	20241223	120800	8489310	5330	5330	5330	5330	0
484	20241223	120700	8489310	5330	5330	5330	5330	0
485	20241223	120600	8489310	5330	5330	5330	5330	0
486	20241223	120500	8489310	5330	5330	5330	5330	0
487	20241223	120400	8489310	5330	5330	5330	5330	0
488	20241223	120300	8489310	5330	5330	5330	5330	0
489	20241223	120200	8489310	5330	5330	5330	5330	0
490	20241223	120100	8489310	5330	5330	5330	5330	0
491	20241223	120000	8489310	5330	5330	5330	5330	0
492	20241223	115900	8489310	5330	5330	5330	5330	0
493	20241223	115800	8489310	5330	5330	5330	5330	0
494	20241223	115700	8489310	5330	5300	5330	5300	2
495	20241223	115600	8478680	5330	5310	5330	5310	2
496	20241223	115500	8468040	5330	5330	5330	5330	0
497	20241223	115400	8468040	5330	5330	5330	5330	0
498	20241223	115300	8468040	5330	5330	5330	5330	0
499	20241223	115200	8468040	5330	5330	5330	5330	0
500	20241223	115100	8468040	5330	5320	5330	5320	50
501	20241223	115000	8201650	5330	5330	5330	5330	0
502	20241223	114900	8201650	5330	5330	5330	5330	0
503	20241223	114800	8201650	5330	5330	5330	5330	0
504	20241223	114700	8201650	5330	5330	5330	5330	1
505	20241223	114600	8196320	5350	5350	5350	5350	0
506	20241223	114500	8196320	5350	5350	5350	5350	0
507	20241223	114400	8196320	5350	5350	5350	5350	0
508	20241223	114300	8196320	5350	5350	5350	5350	0
509	20241223	114200	8196320	5350	5350	5350	5350	0
510	20241223	114100	8196320	5350	5350	5350	5350	0
511	20241223	114000	8196320	5350	5350	5350	5350	0
512	20241223	113900	8196320	5350	5350	5350	5350	0
513	20241223	113800	8196320	5350	5350	5350	5350	0
514	20241223	113700	8196320	5350	5350	5350	5350	0
515	20241223	113600	8196320	5350	5350	5350	5350	0
516	20241223	113500	8196320	5350	5350	5350	5350	0
517	20241223	113400	8196320	5350	5350	5350	5350	0
518	20241223	113300	8196320	5350	5350	5350	5350	0
519	20241223	113200	8196320	5350	5350	5350	5350	0
520	20241223	113100	8196320	5350	5350	5350	5350	0
521	20241223	113000	8196320	5350	5350	5350	5350	0
522	20241223	112900	8196320	5350	5350	5350	5350	0
523	20241223	112800	8196320	5350	5350	5350	5350	0
524	20241223	112700	8196320	5350	5350	5350	5350	0
525	20241223	112600	8196320	5350	5350	5350	5350	0
526	20241223	112500	8196320	5350	5350	5350	5350	0
527	20241223	112400	8196320	5350	5350	5350	5350	0
528	20241223	112300	8196320	5350	5350	5350	5350	0
529	20241223	112200	8196320	5350	5350	5350	5350	0
530	20241223	112100	8196320	5350	5270	5350	5270	3
531	20241223	112000	8180430	5350	5350	5350	5350	0
532	20241223	111900	8180430	5350	5350	5350	5350	0
533	20241223	111800	8180430	5350	5350	5350	5350	0
534	20241223	111700	8180430	5350	5350	5350	5350	0
535	20241223	111600	8180430	5350	5350	5350	5350	0
536	20241223	111500	8180430	5350	5350	5350	5350	0
537	20241223	111400	8180430	5350	5350	5350	5350	0
538	20241223	111300	8180430	5350	5350	5350	5350	0
539	20241223	111200	8180430	5350	5280	5350	5280	56
540	20241223	111100	7884680	5350	5350	5350	5350	0
541	20241223	111000	7884680	5350	5280	5350	5270	34
542	20241223	110900	7705280	5370	5370	5370	5370	0
543	20241223	110800	7705280	5370	5370	5370	5370	0
544	20241223	110700	7705280	5370	5370	5370	5370	0
545	20241223	110600	7705280	5370	5370	5370	5370	0
546	20241223	110500	7705280	5370	5370	5370	5370	0
547	20241223	110400	7705280	5370	5370	5370	5370	0
548	20241223	110300	7705280	5370	5370	5370	5370	0
549	20241223	110200	7705280	5370	5370	5370	5370	0
550	20241223	110100	7705280	5370	5370	5370	5370	0
551	20241223	110000	7705280	5370	5370	5370	5370	0
552	20241223	105900	7705280	5370	5370	5370	5370	0
553	20241223	105800	7705280	5370	5370	5370	5370	0
554	20241223	105700	7705280	5370	5370	5370	5370	0
555	20241223	105600	7705280	5370	5370	5370	5370	0
556	20241223	105500	7705280	5370	5370	5370	5370	0
557	20241223	105400	7705280	5370	5360	5370	5360	30
558	20241223	105300	7544470	5360	5360	5360	5360	25
559	20241223	105200	7410470	5360	5360	5360	5360	0
560	20241223	105100	7410470	5360	5350	5360	5350	15
561	20241223	105000	7330210	5350	5300	5350	5270	420
562	20241223	104900	5110030	5300	5300	5300	5300	1
563	20241223	104800	5104730	5350	5350	5350	5350	0
564	20241223	104700	5104730	5350	5350	5350	5350	0
565	20241223	104600	5104730	5350	5350	5350	5350	0
566	20241223	104500	5104730	5350	5350	5350	5350	0
567	20241223	104400	5104730	5350	5350	5350	5350	0
568	20241223	104300	5104730	5350	5350	5350	5350	0
569	20241223	104200	5104730	5350	5350	5350	5350	1
570	20241223	104100	5099380	5350	5350	5350	5350	0
571	20241223	104000	5099380	5350	5350	5350	5350	0
572	20241223	103900	5099380	5350	5350	5350	5350	0
573	20241223	103800	5099380	5350	5350	5350	5350	0
574	20241223	103700	5099380	5350	5350	5350	5350	0
575	20241223	103600	5099380	5350	5350	5350	5350	0
576	20241223	103500	5099380	5350	5350	5350	5350	0
577	20241223	103400	5099380	5350	5350	5350	5350	0
578	20241223	103300	5099380	5350	5350	5350	5350	0
579	20241223	103200	5099380	5350	5350	5350	5350	0
580	20241223	103100	5099380	5350	5350	5350	5350	0
581	20241223	103000	5099380	5350	5350	5350	5350	0
582	20241223	102900	5099380	5350	5350	5350	5350	0
583	20241223	102800	5099380	5350	5350	5350	5350	0
584	20241223	102700	5099380	5350	5350	5350	5350	0
585	20241223	102600	5099380	5350	5350	5350	5350	0
586	20241223	102500	5099380	5350	5350	5350	5350	2
587	20241223	102400	5088680	5350	5350	5350	5350	0
588	20241223	102300	5088680	5350	5350	5350	5350	0
589	20241223	102200	5088680	5350	5350	5350	5350	0
590	20241223	102100	5088680	5350	5350	5350	5350	0
591	20241223	102000	5088680	5350	5350	5350	5350	0
592	20241223	101900	5088680	5350	5350	5350	5350	0
593	20241223	101800	5088680	5350	5350	5350	5350	0
594	20241223	101700	5088680	5350	5350	5350	5350	0
595	20241223	101600	5088680	5350	5350	5350	5350	0
596	20241223	101500	5088680	5350	5350	5350	5350	0
597	20241223	101400	5088680	5350	5350	5350	5350	0
598	20241223	101300	5088680	5350	5350	5350	5350	0
599	20241223	101200	5088680	5350	5350	5350	5350	0
600	20241223	101100	5088680	5350	5350	5350	5350	0
601	20241223	101000	5088680	5350	5350	5350	5350	0
602	20241223	100900	5088680	5350	5350	5350	5350	0
603	20241223	100800	5088680	5350	5350	5350	5350	0
604	20241223	100700	5088680	5350	5350	5350	5350	9
605	20241223	100600	5040530	5350	5350	5350	5350	0
606	20241223	100500	5040530	5350	5350	5350	5350	0
607	20241223	100400	5040530	5350	5350	5350	5350	1
608	20241223	100300	5035180	5350	5350	5350	5350	0
609	20241223	100200	5035180	5350	5350	5350	5350	0
610	20241223	100100	5035180	5350	5350	5350	5350	0
611	20241223	100000	5035180	5350	5350	5350	5350	8
612	20241223	095900	4992380	5350	5350	5350	5350	0
613	20241223	095800	4992380	5350	5350	5350	5350	0
614	20241223	095700	4992380	5350	5310	5350	5310	145
615	20241223	095600	4222390	5270	5270	5270	5270	0
616	20241223	095500	4222390	5270	5270	5270	5270	0
617	20241223	095400	4222390	5270	5320	5320	5270	502
618	20241223	095300	1559770	5360	5360	5360	5360	0
619	20241223	095200	1559770	5360	5360	5360	5360	0
620	20241223	095100	1559770	5360	5360	5360	5360	0
621	20241223	095000	1559770	5360	5360	5360	5360	0
622	20241223	094900	1559770	5360	5360	5360	5360	0
623	20241223	094800	1559770	5360	5360	5360	5360	1
624	20241223	094700	1554410	5370	5370	5370	5370	2
625	20241223	094600	1543670	5400	5400	5400	5400	0
626	20241223	094500	1543670	5400	5400	5400	5400	0
627	20241223	094400	1543670	5400	5400	5400	5400	0
628	20241223	094300	1543670	5400	5400	5400	5400	0
629	20241223	094200	1543670	5400	5400	5400	5400	1
630	20241223	094100	1538270	5320	5320	5320	5320	20
631	20241223	094000	1431870	5320	5330	5330	5320	20
632	20241223	093900	1325440	5400	5400	5400	5400	0
633	20241223	093800	1325440	5400	5400	5400	5400	0
634	20241223	093700	1325440	5400	5400	5400	5400	0
635	20241223	093600	1325440	5400	5400	5400	5400	0
636	20241223	093500	1325440	5400	5400	5400	5400	0
637	20241223	093400	1325440	5400	5400	5400	5400	0
638	20241223	093300	1325440	5400	5400	5400	5400	0
639	20241223	093200	1325440	5400	5400	5400	5400	2
640	20241223	093100	1314640	5400	5400	5400	5400	0
641	20241223	093000	1314640	5400	5400	5400	5400	0
642	20241223	092900	1314640	5400	5400	5400	5400	0
643	20241223	092800	1314640	5400	5400	5400	5400	0
644	20241223	092700	1314640	5400	5400	5400	5400	0
645	20241223	092600	1314640	5400	5400	5400	5400	0
646	20241223	092500	1314640	5400	5400	5400	5400	0
647	20241223	092400	1314640	5400	5400	5400	5400	0
648	20241223	092300	1314640	5400	5400	5400	5400	0
649	20241223	092200	1314640	5400	5400	5400	5400	0
650	20241223	092100	1314640	5400	5400	5400	5400	0
651	20241223	092000	1314640	5400	5400	5400	5400	1
652	20241223	091900	1309240	5320	5330	5330	5320	111
653	20241223	091800	718610	5410	5400	5410	5400	10
654	20241223	091700	664570	5410	5410	5410	5410	0
655	20241223	091600	664570	5410	5410	5410	5410	0
656	20241223	091500	664570	5410	5410	5410	5410	0
657	20241223	091400	664570	5410	5410	5410	5410	1
658	20241223	091300	659160	5330	5330	5330	5330	1
659	20241223	091200	653830	5410	5410	5410	5410	0
660	20241223	091100	653830	5410	5410	5410	5410	1
661	20241223	091000	648420	5330	5330	5330	5330	6
662	20241223	090900	616440	5410	5410	5410	5410	0
663	20241223	090800	616440	5410	5410	5410	5410	0
664	20241223	090700	616440	5410	5410	5410	5410	0
665	20241223	090600	616440	5410	5410	5410	5410	0
666	20241223	090500	616440	5410	5410	5410	5410	0
667	20241223	090400	616440	5410	5410	5410	5410	0
668	20241223	090300	616440	5410	5410	5410	5410	0
669	20241223	090200	616440	5410	5410	5410	5410	0
670	20241223	090100	616440	5410	5410	5410	5410	0
671	20241223	090000	616440	5410	5310	5410	5310	116