KissMeData/023150/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190800	95196890	5600	5600	5600	5600	174
3	20241223	190700	95196890	5600	5600	5600	5600	0
4	20241223	190600	95196890	5600	5600	5600	5600	0
5	20241223	190500	95196890	5600	5600	5600	5600	0
6	20241223	190400	95196890	5600	5600	5600	5600	0
7	20241223	190300	95196890	5600	5600	5600	5600	0
8	20241223	190200	95196890	5600	5600	5600	5600	0
9	20241223	190100	95196890	5600	5600	5600	5600	0
10	20241223	190000	95196890	5600	5600	5600	5600	0
11	20241223	185900	95196890	5600	5600	5600	5600	0
12	20241223	185800	95196890	5600	5600	5600	5600	0
13	20241223	185700	95196890	5600	5600	5600	5600	0
14	20241223	185600	95196890	5600	5600	5600	5600	0
15	20241223	185500	95196890	5600	5600	5600	5600	0
16	20241223	185400	95196890	5600	5600	5600	5600	0
17	20241223	185300	95196890	5600	5600	5600	5600	0
18	20241223	185200	95196890	5600	5600	5600	5600	0
19	20241223	185100	95196890	5600	5600	5600	5600	0
20	20241223	185000	95196890	5600	5600	5600	5600	0
21	20241223	184900	95196890	5600	5600	5600	5600	0
22	20241223	184800	95196890	5600	5600	5600	5600	0
23	20241223	184700	95196890	5600	5600	5600	5600	0
24	20241223	184600	95196890	5600	5600	5600	5600	0
25	20241223	184500	95196890	5600	5600	5600	5600	0
26	20241223	184400	95196890	5600	5600	5600	5600	0
27	20241223	184300	95196890	5600	5600	5600	5600	0
28	20241223	184200	95196890	5600	5600	5600	5600	0
29	20241223	184100	95196890	5600	5600	5600	5600	0
30	20241223	184000	95196890	5600	5600	5600	5600	0
31	20241223	183900	95196890	5600	5600	5600	5600	0
32	20241223	183800	95196890	5600	5600	5600	5600	174
33	20241223	183700	95196890	5600	5600	5600	5600	0
34	20241223	183600	95196890	5600	5600	5600	5600	0
35	20241223	183500	95196890	5600	5600	5600	5600	0
36	20241223	183400	95196890	5600	5600	5600	5600	0
37	20241223	183300	95196890	5600	5600	5600	5600	0
38	20241223	183200	95196890	5600	5600	5600	5600	0
39	20241223	183100	95196890	5600	5600	5600	5600	0
40	20241223	183000	95196890	5600	5600	5600	5600	0
41	20241223	182900	95196890	5600	5600	5600	5600	0
42	20241223	182800	95196890	5600	5600	5600	5600	0
43	20241223	182700	95196890	5600	5600	5600	5600	0
44	20241223	182600	95196890	5600	5600	5600	5600	0
45	20241223	182500	95196890	5600	5600	5600	5600	0
46	20241223	182400	95196890	5600	5600	5600	5600	0
47	20241223	182300	95196890	5600	5600	5600	5600	0
48	20241223	182200	95196890	5600	5600	5600	5600	0
49	20241223	182100	95196890	5600	5600	5600	5600	0
50	20241223	182000	95196890	5600	5600	5600	5600	0
51	20241223	181900	95196890	5600	5600	5600	5600	0
52	20241223	181800	95196890	5600	5600	5600	5600	0
53	20241223	181700	95196890	5600	5600	5600	5600	0
54	20241223	181600	95196890	5600	5600	5600	5600	0
55	20241223	181500	95196890	5600	5600	5600	5600	0
56	20241223	181400	95196890	5600	5600	5600	5600	0
57	20241223	181300	95196890	5600	5600	5600	5600	0
58	20241223	181200	95196890	5600	5600	5600	5600	0
59	20241223	181100	95196890	5600	5600	5600	5600	0
60	20241223	181000	95196890	5600	5600	5600	5600	0
61	20241223	180900	95196890	5600	5600	5600	5600	0
62	20241223	180800	95196890	5600	5600	5600	5600	174
63	20241223	180700	95196890	5600	5600	5600	5600	0
64	20241223	180600	95196890	5600	5600	5600	5600	0
65	20241223	180500	95196890	5600	5600	5600	5600	0
66	20241223	180400	95196890	5600	5600	5600	5600	0
67	20241223	180300	95196890	5600	5600	5600	5600	0
68	20241223	180200	95196890	5600	5600	5600	5600	0
69	20241223	180100	95196890	5600	5600	5600	5600	0
70	20241223	180000	95196890	5600	5600	5600	5600	0
71	20241223	175900	95196890	5600	5600	5600	5600	0
72	20241223	175800	95196890	5600	5600	5600	5600	0
73	20241223	175700	95196890	5600	5600	5600	5600	0
74	20241223	175600	95196890	5600	5600	5600	5600	0
75	20241223	175500	95196890	5600	5600	5600	5600	0
76	20241223	175400	95196890	5600	5600	5600	5600	0
77	20241223	175300	95196890	5600	5600	5600	5600	0
78	20241223	175200	95196890	5600	5600	5600	5600	0
79	20241223	175100	95196890	5600	5600	5600	5600	0
80	20241223	175000	95196890	5600	5600	5600	5600	0
81	20241223	174900	95196890	5600	5600	5600	5600	0
82	20241223	174800	95196890	5600	5600	5600	5600	0
83	20241223	174700	95196890	5600	5600	5600	5600	0
84	20241223	174600	95196890	5600	5600	5600	5600	0
85	20241223	174500	95196890	5600	5600	5600	5600	0
86	20241223	174400	95196890	5600	5600	5600	5600	0
87	20241223	174300	95196890	5600	5600	5600	5600	0
88	20241223	174200	95196890	5600	5600	5600	5600	0
89	20241223	174100	95196890	5600	5600	5600	5600	0
90	20241223	174000	95196890	5600	5600	5600	5600	0
91	20241223	173900	95196890	5600	5600	5600	5600	0
92	20241223	173800	95196890	5600	5600	5600	5600	174
93	20241223	173700	95196890	5600	5600	5600	5600	0
94	20241223	173600	95196890	5600	5600	5600	5600	0
95	20241223	173500	95196890	5600	5600	5600	5600	0
96	20241223	173400	95196890	5600	5600	5600	5600	0
97	20241223	173300	95196890	5600	5600	5600	5600	0
98	20241223	173200	95196890	5600	5600	5600	5600	0
99	20241223	173100	95196890	5600	5600	5600	5600	0
100	20241223	173000	95196890	5600	5600	5600	5600	0
101	20241223	172900	95196890	5600	5600	5600	5600	0
102	20241223	172800	95196890	5600	5600	5600	5600	0
103	20241223	172700	95196890	5600	5600	5600	5600	0
104	20241223	172600	95196890	5600	5600	5600	5600	0
105	20241223	172500	95196890	5600	5600	5600	5600	0
106	20241223	172400	95196890	5600	5600	5600	5600	0
107	20241223	172300	95196890	5600	5600	5600	5600	0
108	20241223	172200	95196890	5600	5600	5600	5600	0
109	20241223	172100	95196890	5600	5600	5600	5600	0
110	20241223	172000	95196890	5600	5600	5600	5600	0
111	20241223	171900	95196890	5600	5600	5600	5600	0
112	20241223	171800	95196890	5600	5600	5600	5600	0
113	20241223	171700	95196890	5600	5600	5600	5600	0
114	20241223	171600	95196890	5600	5600	5600	5600	0
115	20241223	171500	95196890	5600	5600	5600	5600	0
116	20241223	171400	95196890	5600	5600	5600	5600	0
117	20241223	171300	95196890	5600	5600	5600	5600	0
118	20241223	171200	95196890	5600	5600	5600	5600	0
119	20241223	171100	95196890	5600	5600	5600	5600	0
120	20241223	171000	95196890	5600	5600	5600	5600	0
121	20241223	170900	95196890	5600	5600	5600	5600	0
122	20241223	170800	95196890	5600	5600	5600	5600	174
123	20241223	170700	95196890	5600	5600	5600	5600	0
124	20241223	170600	95196890	5600	5600	5600	5600	0
125	20241223	170500	95196890	5600	5600	5600	5600	0
126	20241223	170400	95196890	5600	5600	5600	5600	0
127	20241223	170300	95196890	5600	5600	5600	5600	0
128	20241223	170200	95196890	5600	5600	5600	5600	0
129	20241223	170100	95196890	5600	5600	5600	5600	0
130	20241223	170000	95196890	5600	5600	5600	5600	0
131	20241223	165900	95196890	5600	5600	5600	5600	0
132	20241223	165800	95196890	5600	5600	5600	5600	0
133	20241223	165700	95196890	5600	5600	5600	5600	0
134	20241223	165600	95196890	5600	5600	5600	5600	0
135	20241223	165500	95196890	5600	5600	5600	5600	0
136	20241223	165400	95196890	5600	5600	5600	5600	0
137	20241223	165300	95196890	5600	5600	5600	5600	0
138	20241223	165200	95196890	5600	5600	5600	5600	0
139	20241223	165100	95196890	5600	5600	5600	5600	0
140	20241223	165000	95196890	5600	5600	5600	5600	0
141	20241223	164900	95196890	5600	5600	5600	5600	0
142	20241223	164800	95196890	5600	5600	5600	5600	0
143	20241223	164700	95196890	5600	5600	5600	5600	0
144	20241223	164600	95196890	5600	5600	5600	5600	0
145	20241223	164500	95196890	5600	5600	5600	5600	0
146	20241223	164400	95196890	5600	5600	5600	5600	0
147	20241223	164300	95196890	5600	5600	5600	5600	0
148	20241223	164200	95196890	5600	5600	5600	5600	0
149	20241223	164100	95196890	5600	5600	5600	5600	0
150	20241223	164000	95196890	5600	5600	5600	5600	0
151	20241223	163900	95196890	5600	5600	5600	5600	0
152	20241223	163800	95196890	5600	5600	5600	5600	174
153	20241223	163700	95196890	5600	5600	5600	5600	0
154	20241223	163600	95196890	5600	5600	5600	5600	0
155	20241223	163500	95196890	5600	5600	5600	5600	0
156	20241223	163400	95196890	5600	5600	5600	5600	0
157	20241223	163300	95196890	5600	5600	5600	5600	0
158	20241223	163200	95196890	5600	5600	5600	5600	0
159	20241223	163100	95196890	5600	5600	5600	5600	0
160	20241223	163000	95196890	5600	5600	5600	5600	0
161	20241223	162900	95196890	5600	5600	5600	5600	0
162	20241223	162800	95196890	5600	5600	5600	5600	0
163	20241223	162700	95196890	5600	5600	5600	5600	0
164	20241223	162600	95196890	5600	5600	5600	5600	0
165	20241223	162500	95196890	5600	5600	5600	5600	0
166	20241223	162400	95196890	5600	5600	5600	5600	0
167	20241223	162300	95196890	5600	5600	5600	5600	0
168	20241223	162200	95196890	5600	5600	5600	5600	0
169	20241223	162100	95196890	5600	5600	5600	5600	0
170	20241223	162000	95196890	5600	5600	5600	5600	0
171	20241223	161900	95196890	5600	5600	5600	5600	0
172	20241223	161800	95196890	5600	5600	5600	5600	0
173	20241223	161700	95196890	5600	5600	5600	5600	0
174	20241223	161600	95196890	5600	5600	5600	5600	0
175	20241223	161500	95196890	5600	5600	5600	5600	0
176	20241223	161400	95196890	5600	5600	5600	5600	0
177	20241223	161300	95196890	5600	5600	5600	5600	0
178	20241223	161200	95196890	5600	5600	5600	5600	0
179	20241223	161100	95196890	5600	5600	5600	5600	0
180	20241223	161000	95196890	5600	5600	5600	5600	0
181	20241223	160900	95196890	5600	5600	5600	5600	0
182	20241223	160800	95196890	5600	5600	5600	5600	174
183	20241223	160700	95196890	5600	5600	5600	5600	0
184	20241223	160600	95196890	5600	5600	5600	5600	0
185	20241223	160500	95196890	5600	5600	5600	5600	0
186	20241223	160400	95196890	5600	5600	5600	5600	0
187	20241223	160300	95196890	5600	5600	5600	5600	0
188	20241223	160200	95196890	5600	5600	5600	5600	0
189	20241223	160100	95196890	5600	5600	5600	5600	0
190	20241223	160000	95196890	5600	5600	5600	5600	0
191	20241223	155900	95196890	5600	5600	5600	5600	0
192	20241223	155800	95196890	5600	5600	5600	5600	0
193	20241223	155700	95196890	5600	5600	5600	5600	0
194	20241223	155600	95196890	5600	5600	5600	5600	0
195	20241223	155500	95196890	5600	5600	5600	5600	0
196	20241223	155400	95196890	5600	5600	5600	5600	0
197	20241223	155300	95196890	5600	5600	5600	5600	0
198	20241223	155200	95196890	5600	5600	5600	5600	0
199	20241223	155100	95196890	5600	5600	5600	5600	0
200	20241223	155000	95196890	5600	5600	5600	5600	0
201	20241223	154900	95196890	5600	5600	5600	5600	0
202	20241223	154800	95196890	5600	5600	5600	5600	0
203	20241223	154700	95196890	5600	5600	5600	5600	0
204	20241223	154600	95196890	5600	5600	5600	5600	0
205	20241223	154500	95196890	5600	5600	5600	5600	0
206	20241223	154400	95196890	5600	5600	5600	5600	0
207	20241223	154300	95196890	5600	5600	5600	5600	0
208	20241223	154200	95196890	5600	5600	5600	5600	0
209	20241223	154100	95196890	5600	5600	5600	5600	0
210	20241223	154000	95196890	5600	5600	5600	5600	0
211	20241223	153900	95196890	5600	5600	5600	5600	0
212	20241223	153800	95196890	5600	5600	5600	5600	174
213	20241223	153700	95196890	5600	5600	5600	5600	0
214	20241223	153600	95196890	5600	5600	5600	5600	0
215	20241223	153500	95196890	5600	5600	5600	5600	0
216	20241223	153400	95196890	5600	5600	5600	5600	0
217	20241223	153300	95196890	5600	5600	5600	5600	0
218	20241223	153200	95196890	5600	5600	5600	5600	0
219	20241223	153100	95196890	5600	5600	5600	5600	0
220	20241223	153000	95196890	5600	5600	5600	5600	174
221	20241223	152900	94222490	5540	5540	5540	5540	0
222	20241223	152800	94222490	5540	5540	5540	5540	0
223	20241223	152700	94222490	5540	5540	5540	5540	0
224	20241223	152600	94222490	5540	5540	5540	5540	0
225	20241223	152500	94222490	5540	5540	5540	5540	0
226	20241223	152400	94222490	5540	5540	5540	5540	0
227	20241223	152300	94222490	5540	5540	5540	5540	0
228	20241223	152200	94222490	5540	5540	5540	5540	0
229	20241223	152100	94222490	5540	5540	5540	5540	0
230	20241223	152000	94222490	5540	5540	5540	5540	0
231	20241223	151900	94222490	5540	5540	5540	5540	0
232	20241223	151800	94222490	5540	5540	5540	5540	0
233	20241223	151700	94222490	5540	5540	5540	5540	0
234	20241223	151600	94222490	5540	5540	5540	5540	0
235	20241223	151500	94222490	5540	5540	5540	5540	9
236	20241223	151400	94172630	5560	5560	5560	5560	0
237	20241223	151300	94172630	5560	5560	5560	5560	0
238	20241223	151200	94172630	5560	5560	5560	5560	0
239	20241223	151100	94172630	5560	5560	5560	5560	0
240	20241223	151000	94172630	5560	5560	5560	5560	0
241	20241223	150900	94172630	5560	5560	5560	5560	0
242	20241223	150800	94172630	5560	5560	5560	5560	1
243	20241223	150700	94167070	5570	5570	5570	5570	0
244	20241223	150600	94167070	5570	5570	5570	5570	0
245	20241223	150500	94167070	5570	5570	5570	5570	0
246	20241223	150400	94167070	5570	5570	5570	5570	0
247	20241223	150300	94167070	5570	5570	5570	5570	0
248	20241223	150200	94167070	5570	5570	5570	5570	0
249	20241223	150100	94167070	5570	5570	5570	5570	0
250	20241223	150000	94167070	5570	5570	5570	5570	0
251	20241223	145900	94167070	5570	5570	5570	5570	0
252	20241223	145800	94167070	5570	5570	5570	5570	0
253	20241223	145700	94167070	5570	5570	5570	5570	0
254	20241223	145600	94167070	5570	5570	5570	5570	0
255	20241223	145500	94167070	5570	5570	5570	5570	0
256	20241223	145400	94167070	5570	5570	5570	5570	0
257	20241223	145300	94167070	5570	5570	5570	5570	0
258	20241223	145200	94167070	5570	5570	5570	5570	0
259	20241223	145100	94167070	5570	5570	5570	5570	0
260	20241223	145000	94167070	5570	5570	5570	5570	0
261	20241223	144900	94167070	5570	5570	5570	5570	0
262	20241223	144800	94167070	5570	5570	5570	5570	0
263	20241223	144700	94167070	5570	5570	5570	5570	0
264	20241223	144600	94167070	5570	5570	5570	5570	2
265	20241223	144500	94155930	5570	5570	5570	5570	0
266	20241223	144400	94155930	5570	5570	5570	5570	19
267	20241223	144300	94050100	5570	5570	5570	5570	0
268	20241223	144200	94050100	5570	5570	5570	5570	0
269	20241223	144100	94050100	5570	5570	5570	5570	1
270	20241223	144000	94044530	5590	5590	5590	5590	0
271	20241223	143900	94044530	5590	5590	5590	5590	0
272	20241223	143800	94044530	5590	5590	5590	5590	0
273	20241223	143700	94044530	5590	5590	5590	5590	0
274	20241223	143600	94044530	5590	5590	5590	5590	0
275	20241223	143500	94044530	5590	5590	5590	5590	0
276	20241223	143400	94044530	5590	5590	5590	5590	0
277	20241223	143300	94044530	5590	5590	5590	5590	0
278	20241223	143200	94044530	5590	5590	5590	5590	0
279	20241223	143100	94044530	5590	5590	5590	5590	0
280	20241223	143000	94044530	5590	5590	5590	5590	0
281	20241223	142900	94044530	5590	5590	5590	5590	0
282	20241223	142800	94044530	5590	5590	5590	5590	0
283	20241223	142700	94044530	5590	5590	5590	5590	0
284	20241223	142600	94044530	5590	5590	5590	5590	0
285	20241223	142500	94044530	5590	5590	5590	5590	0
286	20241223	142400	94044530	5590	5590	5590	5590	0
287	20241223	142300	94044530	5590	5590	5590	5590	0
288	20241223	142200	94044530	5590	5590	5590	5590	0
289	20241223	142100	94044530	5590	5590	5590	5590	0
290	20241223	142000	94044530	5590	5590	5590	5590	0
291	20241223	141900	94044530	5590	5590	5590	5590	0
292	20241223	141800	94044530	5590	5590	5590	5590	0
293	20241223	141700	94044530	5590	5590	5590	5590	0
294	20241223	141600	94044530	5590	5590	5590	5590	1
295	20241223	141500	94038940	5580	5580	5580	5580	1
296	20241223	141400	94033360	5560	5560	5560	5560	0
297	20241223	141300	94033360	5560	5560	5560	5560	0
298	20241223	141200	94033360	5560	5560	5560	5560	0
299	20241223	141100	94033360	5560	5560	5560	5560	0
300	20241223	141000	94033360	5560	5560	5560	5560	0
301	20241223	140900	94033360	5560	5560	5560	5560	0
302	20241223	140800	94033360	5560	5560	5560	5560	0
303	20241223	140700	94033360	5560	5560	5560	5560	0
304	20241223	140600	94033360	5560	5560	5560	5560	0
305	20241223	140500	94033360	5560	5560	5560	5560	0
306	20241223	140400	94033360	5560	5560	5560	5560	0
307	20241223	140300	94033360	5560	5560	5560	5560	0
308	20241223	140200	94033360	5560	5560	5560	5560	0
309	20241223	140100	94033360	5560	5560	5560	5560	2
310	20241223	140000	94022240	5590	5590	5590	5590	0
311	20241223	135900	94022240	5590	5590	5590	5590	0
312	20241223	135800	94022240	5590	5590	5590	5590	0
313	20241223	135700	94022240	5590	5590	5590	5590	0
314	20241223	135600	94022240	5590	5590	5590	5590	0
315	20241223	135500	94022240	5590	5590	5590	5590	0
316	20241223	135400	94022240	5590	5590	5590	5590	0
317	20241223	135300	94022240	5590	5590	5590	5590	0
318	20241223	135200	94022240	5590	5590	5590	5590	0
319	20241223	135100	94022240	5590	5590	5590	5590	0
320	20241223	135000	94022240	5590	5590	5590	5590	0
321	20241223	134900	94022240	5590	5590	5590	5590	1
322	20241223	134800	94016650	5590	5590	5590	5590	1
323	20241223	134700	94011060	5600	5600	5600	5600	0
324	20241223	134600	94011060	5600	5600	5600	5600	1
325	20241223	134500	94005460	5590	5590	5590	5590	1
326	20241223	134400	93999870	5560	5560	5560	5560	0
327	20241223	134300	93999870	5560	5560	5560	5560	0
328	20241223	134200	93999870	5560	5560	5560	5560	0
329	20241223	134100	93999870	5560	5560	5560	5560	0
330	20241223	134000	93999870	5560	5560	5560	5560	0
331	20241223	133900	93999870	5560	5560	5560	5560	0
332	20241223	133800	93999870	5560	5560	5560	5560	0
333	20241223	133700	93999870	5560	5560	5560	5560	0
334	20241223	133600	93999870	5560	5560	5560	5560	2
335	20241223	133500	93988750	5600	5600	5600	5600	0
336	20241223	133400	93988750	5600	5600	5600	5600	0
337	20241223	133300	93988750	5600	5600	5600	5600	0
338	20241223	133200	93988750	5600	5600	5600	5600	0
339	20241223	133100	93988750	5600	5600	5600	5600	0
340	20241223	133000	93988750	5600	5600	5600	5600	0
341	20241223	132900	93988750	5600	5600	5600	5600	0
342	20241223	132800	93988750	5600	5600	5600	5600	0
343	20241223	132700	93988750	5600	5600	5600	5600	142
344	20241223	132600	93193550	5600	5600	5600	5600	0
345	20241223	132500	93193550	5600	5600	5600	5600	0
346	20241223	132400	93193550	5600	5600	5600	5600	0
347	20241223	132300	93193550	5600	5600	5600	5600	0
348	20241223	132200	93193550	5600	5600	5600	5600	0
349	20241223	132100	93193550	5600	5600	5600	5600	0
350	20241223	132000	93193550	5600	5600	5600	5600	0
351	20241223	131900	93193550	5600	5600	5600	5600	1284
352	20241223	131800	86003150	5600	5600	5600	5600	0
353	20241223	131700	86003150	5600	5600	5600	5600	0
354	20241223	131600	86003150	5600	5600	5600	5600	0
355	20241223	131500	86003150	5600	5600	5600	5600	0
356	20241223	131400	86003150	5600	5600	5600	5600	0
357	20241223	131300	86003150	5600	5600	5600	5600	0
358	20241223	131200	86003150	5600	5600	5600	5600	0
359	20241223	131100	86003150	5600	5600	5600	5600	0
360	20241223	131000	86003150	5600	5600	5600	5600	0
361	20241223	130900	86003150	5600	5600	5600	5600	0
362	20241223	130800	86003150	5600	5600	5600	5600	0
363	20241223	130700	86003150	5600	5600	5600	5600	0
364	20241223	130600	86003150	5600	5600	5600	5600	0
365	20241223	130500	86003150	5600	5600	5600	5600	7
366	20241223	130400	85963950	5590	5590	5590	5590	0
367	20241223	130300	85963950	5590	5590	5600	5590	8
368	20241223	130200	85919180	5590	5600	5600	5590	5
369	20241223	130100	85891190	5600	5600	5600	5600	1
370	20241223	130000	85885590	5600	5590	5600	5590	60
371	20241223	125900	85550130	5590	5590	5590	5590	0
372	20241223	125800	85550130	5590	5590	5590	5590	0
373	20241223	125700	85550130	5590	5590	5590	5590	0
374	20241223	125600	85550130	5590	5590	5590	5590	50
375	20241223	125500	85270630	5580	5580	5580	5580	0
376	20241223	125400	85270630	5580	5580	5580	5580	0
377	20241223	125300	85270630	5580	5580	5580	5580	0
378	20241223	125200	85270630	5580	5580	5580	5580	0
379	20241223	125100	85270630	5580	5580	5580	5580	0
380	20241223	125000	85270630	5580	5580	5580	5580	0
381	20241223	124900	85270630	5580	5580	5580	5580	0
382	20241223	124800	85270630	5580	5580	5580	5580	0
383	20241223	124700	85270630	5580	5580	5580	5580	0
384	20241223	124600	85270630	5580	5580	5580	5580	0
385	20241223	124500	85270630	5580	5580	5580	5580	4
386	20241223	124400	85248310	5580	5580	5580	5580	0
387	20241223	124300	85248310	5580	5580	5580	5580	0
388	20241223	124200	85248310	5580	5580	5580	5580	0
389	20241223	124100	85248310	5580	5580	5580	5580	0
390	20241223	124000	85248310	5580	5580	5580	5580	0
391	20241223	123900	85248310	5580	5580	5580	5580	2
392	20241223	123800	85237150	5560	5560	5560	5560	0
393	20241223	123700	85237150	5560	5560	5560	5560	19
394	20241223	123600	85131510	5560	5560	5560	5560	0
395	20241223	123500	85131510	5560	5560	5560	5560	0
396	20241223	123400	85131510	5560	5560	5560	5560	0
397	20241223	123300	85131510	5560	5560	5560	5560	0
398	20241223	123200	85131510	5560	5560	5560	5560	20
399	20241223	123100	85020310	5560	5560	5560	5560	0
400	20241223	123000	85020310	5560	5560	5560	5560	0
401	20241223	122900	85020310	5560	5560	5560	5560	0
402	20241223	122800	85020310	5560	5560	5560	5560	0
403	20241223	122700	85020310	5560	5560	5560	5560	0
404	20241223	122600	85020310	5560	5560	5560	5560	0
405	20241223	122500	85020310	5560	5560	5560	5560	0
406	20241223	122400	85020310	5560	5560	5560	5560	0
407	20241223	122300	85020310	5560	5560	5560	5560	0
408	20241223	122200	85020310	5560	5560	5560	5560	0
409	20241223	122100	85020310	5560	5560	5560	5560	0
410	20241223	122000	85020310	5560	5560	5560	5560	0
411	20241223	121900	85020310	5560	5560	5560	5560	0
412	20241223	121800	85020310	5560	5560	5560	5560	0
413	20241223	121700	85020310	5560	5560	5560	5560	0
414	20241223	121600	85020310	5560	5560	5560	5560	0
415	20241223	121500	85020310	5560	5560	5560	5560	0
416	20241223	121400	85020310	5560	5560	5560	5560	1
417	20241223	121300	85014750	5510	5510	5510	5510	1
418	20241223	121200	85009240	5510	5510	5510	5510	0
419	20241223	121100	85009240	5510	5510	5510	5510	1
420	20241223	121000	85003730	5510	5510	5510	5510	0
421	20241223	120900	85003730	5510	5510	5510	5510	0
422	20241223	120800	85003730	5510	5510	5510	5510	0
423	20241223	120700	85003730	5510	5510	5510	5510	0
424	20241223	120600	85003730	5510	5510	5510	5510	0
425	20241223	120500	85003730	5510	5510	5510	5510	0
426	20241223	120400	85003730	5510	5510	5510	5510	0
427	20241223	120300	85003730	5510	5510	5510	5510	0
428	20241223	120200	85003730	5510	5510	5510	5510	0
429	20241223	120100	85003730	5510	5510	5510	5510	599
430	20241223	120000	81703240	5520	5520	5520	5520	2
431	20241223	115900	81692200	5510	5510	5510	5510	0
432	20241223	115800	81692200	5510	5510	5510	5510	0
433	20241223	115700	81692200	5510	5510	5510	5510	0
434	20241223	115600	81692200	5510	5510	5510	5510	0
435	20241223	115500	81692200	5510	5510	5510	5510	0
436	20241223	115400	81692200	5510	5510	5510	5510	100
437	20241223	115300	81141200	5510	5510	5510	5510	142
438	20241223	115200	80358780	5510	5510	5510	5510	0
439	20241223	115100	80358780	5510	5510	5510	5510	32
440	20241223	115000	80182460	5510	5510	5510	5510	65
441	20241223	114900	79824310	5510	5500	5510	5500	157
442	20241223	114800	78960050	5490	5520	5520	5490	27
443	20241223	114700	78811560	5500	5500	5500	5500	0
444	20241223	114600	78811560	5500	5500	5500	5500	0
445	20241223	114500	78811560	5500	5500	5500	5500	0
446	20241223	114400	78811560	5500	5500	5500	5500	0
447	20241223	114300	78811560	5500	5500	5500	5500	0
448	20241223	114200	78811560	5500	5500	5500	5500	0
449	20241223	114100	78811560	5500	5500	5500	5500	0
450	20241223	114000	78811560	5500	5500	5500	5500	0
451	20241223	113900	78811560	5500	5550	5550	5500	4
452	20241223	113800	78789460	5560	5560	5560	5560	0
453	20241223	113700	78789460	5560	5560	5560	5560	1
454	20241223	113600	78783900	5560	5560	5560	5560	0
455	20241223	113500	78783900	5560	5560	5560	5560	0
456	20241223	113400	78783900	5560	5560	5560	5560	0
457	20241223	113300	78783900	5560	5560	5560	5560	0
458	20241223	113200	78783900	5560	5560	5560	5560	0
459	20241223	113100	78783900	5560	5560	5560	5560	0
460	20241223	113000	78783900	5560	5560	5560	5560	130
461	20241223	112900	78061100	5560	5560	5560	5560	1
462	20241223	112800	78055540	5560	5560	5560	5560	0
463	20241223	112700	78055540	5560	5560	5560	5560	0
464	20241223	112600	78055540	5560	5560	5560	5560	0
465	20241223	112500	78055540	5560	5560	5560	5560	0
466	20241223	112400	78055540	5560	5560	5560	5560	0
467	20241223	112300	78055540	5560	5560	5560	5560	0
468	20241223	112200	78055540	5560	5560	5560	5560	0
469	20241223	112100	78055540	5560	5560	5560	5560	0
470	20241223	112000	78055540	5560	5560	5560	5560	59
471	20241223	111900	77727500	5560	5560	5560	5560	0
472	20241223	111800	77727500	5560	5560	5560	5560	0
473	20241223	111700	77727500	5560	5560	5560	5560	0
474	20241223	111600	77727500	5560	5560	5560	5560	0
475	20241223	111500	77727500	5560	5560	5560	5560	38
476	20241223	111400	77516220	5560	5560	5560	5560	0
477	20241223	111300	77516220	5560	5560	5560	5560	0
478	20241223	111200	77516220	5560	5560	5560	5560	0
479	20241223	111100	77516220	5560	5560	5560	5560	0
480	20241223	111000	77516220	5560	5560	5560	5560	7
481	20241223	110900	77477300	5560	5560	5560	5560	1
482	20241223	110800	77471740	5560	5560	5560	5560	61
483	20241223	110700	77132580	5570	5570	5570	5570	0
484	20241223	110600	77132580	5570	5570	5570	5570	9
485	20241223	110500	77082450	5560	5560	5560	5560	0
486	20241223	110400	77082450	5560	5560	5560	5560	0
487	20241223	110300	77082450	5560	5560	5560	5560	0
488	20241223	110200	77082450	5560	5560	5560	5560	0
489	20241223	110100	77082450	5560	5560	5560	5560	0
490	20241223	110000	77082450	5560	5560	5560	5560	0
491	20241223	105900	77082450	5560	5560	5560	5560	24
492	20241223	105800	76949010	5570	5570	5570	5570	5
493	20241223	105700	76921160	5560	5560	5560	5560	0
494	20241223	105600	76921160	5560	5560	5560	5560	0
495	20241223	105500	76921160	5560	5560	5560	5560	0
496	20241223	105400	76921160	5560	5560	5560	5560	0
497	20241223	105300	76921160	5560	5560	5560	5560	0
498	20241223	105200	76921160	5560	5560	5560	5560	0
499	20241223	105100	76921160	5560	5560	5560	5560	0
500	20241223	105000	76921160	5560	5560	5560	5560	0
501	20241223	104900	76921160	5560	5560	5560	5560	0
502	20241223	104800	76921160	5560	5560	5560	5560	0
503	20241223	104700	76921160	5560	5560	5560	5560	8
504	20241223	104600	76876680	5560	5560	5560	5560	2
505	20241223	104500	76865560	5570	5570	5570	5570	0
506	20241223	104400	76865560	5570	5570	5570	5570	0
507	20241223	104300	76865560	5570	5570	5570	5570	0
508	20241223	104200	76865560	5570	5570	5570	5570	0
509	20241223	104100	76865560	5570	5570	5570	5570	0
510	20241223	104000	76865560	5570	5570	5570	5570	0
511	20241223	103900	76865560	5570	5570	5570	5570	1
512	20241223	103800	76859990	5570	5570	5570	5570	0
513	20241223	103700	76859990	5570	5570	5570	5570	1
514	20241223	103600	76854420	5570	5570	5570	5570	0
515	20241223	103500	76854420	5570	5570	5570	5570	0
516	20241223	103400	76854420	5570	5570	5570	5570	0
517	20241223	103300	76854420	5570	5570	5570	5570	1
518	20241223	103200	76848850	5570	5570	5570	5560	28
519	20241223	103100	76692920	5560	5560	5560	5560	0
520	20241223	103000	76692920	5560	5560	5560	5560	0
521	20241223	102900	76692920	5560	5560	5560	5560	8
522	20241223	102800	76648440	5560	5560	5560	5560	0
523	20241223	102700	76648440	5560	5560	5560	5560	0
524	20241223	102600	76648440	5560	5560	5560	5560	8
525	20241223	102500	76603960	5560	5560	5560	5560	91
526	20241223	102400	76098000	5560	5560	5560	5560	397
527	20241223	102300	73890680	5560	5560	5560	5560	0
528	20241223	102200	73890680	5560	5560	5560	5560	0
529	20241223	102100	73890680	5560	5560	5560	5560	0
530	20241223	102000	73890680	5560	5560	5560	5560	0
531	20241223	101900	73890680	5560	5560	5560	5560	0
532	20241223	101800	73890680	5560	5560	5560	5560	0
533	20241223	101700	73890680	5560	5560	5560	5560	0
534	20241223	101600	73890680	5560	5560	5560	5560	0
535	20241223	101500	73890680	5560	5560	5560	5560	58
536	20241223	101400	73568200	5560	5550	5560	5550	17
537	20241223	101300	73473740	5450	5560	5560	5450	2000
538	20241223	101200	62468780	5560	5560	5560	5560	0
539	20241223	101100	62468780	5560	5560	5560	5560	3
540	20241223	101000	62452100	5610	5610	5610	5610	2
541	20241223	100900	62440880	5610	5610	5610	5610	0
542	20241223	100800	62440880	5610	5610	5610	5610	0
543	20241223	100700	62440880	5610	5610	5610	5610	0
544	20241223	100600	62440880	5610	5610	5610	5610	5
545	20241223	100500	62412830	5620	5580	5620	5580	319
546	20241223	100400	60629140	5580	5570	5580	5570	16
547	20241223	100300	60539960	5570	5560	5570	5560	229
548	20241223	100200	59265720	5560	5560	5560	5560	187
549	20241223	100100	58226000	5560	5560	5560	5560	0
550	20241223	100000	58226000	5560	5560	5560	5560	20
551	20241223	095900	58114800	5560	5550	5560	5550	72
552	20241223	095800	57714840	5510	5510	5510	5510	0
553	20241223	095700	57714840	5510	5510	5510	5510	0
554	20241223	095600	57714840	5510	5510	5510	5510	3
555	20241223	095500	57698310	5510	5510	5510	5510	1
556	20241223	095400	57692800	5510	5510	5510	5510	0
557	20241223	095300	57692800	5510	5510	5510	5510	0
558	20241223	095200	57692800	5510	5510	5510	5510	728
559	20241223	095100	53681520	5510	5510	5510	5510	217
560	20241223	095000	52485850	5510	5510	5510	5510	3
561	20241223	094900	52469320	5510	5510	5510	5510	32
562	20241223	094800	52293000	5560	5560	5560	5560	0
563	20241223	094700	52293000	5560	5560	5560	5560	0
564	20241223	094600	52293000	5560	5560	5560	5560	0
565	20241223	094500	52293000	5560	5560	5560	5560	0
566	20241223	094400	52293000	5560	5560	5560	5560	0
567	20241223	094300	52293000	5560	5560	5560	5560	0
568	20241223	094200	52293000	5560	5560	5560	5560	4
569	20241223	094100	52270760	5560	5510	5560	5510	42
570	20241223	094000	52038610	5510	5510	5510	5510	0
571	20241223	093900	52038610	5510	5510	5510	5510	0
572	20241223	093800	52038610	5510	5510	5510	5510	0
573	20241223	093700	52038610	5510	5500	5510	5500	32
574	20241223	093600	51862350	5490	5490	5490	5490	0
575	20241223	093500	51862350	5490	5490	5490	5490	0
576	20241223	093400	51862350	5490	5490	5490	5490	0
577	20241223	093300	51862350	5490	5500	5500	5490	422
578	20241223	093200	49543060	5500	5500	5500	5500	0
579	20241223	093100	49543060	5500	5500	5500	5500	0
580	20241223	093000	49543060	5500	5500	5500	5500	269
581	20241223	092900	48063560	5500	5500	5500	5500	1
582	20241223	092800	48058060	5500	5500	5500	5500	19
583	20241223	092700	47953560	5500	5500	5500	5500	28
584	20241223	092600	47799560	5500	5500	5500	5500	0
585	20241223	092500	47799560	5500	5500	5500	5500	0
586	20241223	092400	47799560	5500	5500	5500	5500	0
587	20241223	092300	47799560	5500	5500	5500	5500	0
588	20241223	092200	47799560	5500	5500	5500	5500	20
589	20241223	092100	47689560	5510	5510	5510	5510	0
590	20241223	092000	47689560	5510	5510	5510	5510	1
591	20241223	091900	47684050	5500	5510	5510	5500	33
592	20241223	091800	47502490	5560	5560	5560	5560	0
593	20241223	091700	47502490	5560	5560	5560	5560	0
594	20241223	091600	47502490	5560	5530	5560	5530	124
595	20241223	091500	46816450	5530	5530	5530	5530	87
596	20241223	091400	46335340	5520	5520	5520	5520	0
597	20241223	091300	46335340	5520	5520	5520	5520	0
598	20241223	091200	46335340	5520	5520	5530	5520	5
599	20241223	091100	46307720	5500	5500	5500	5500	0
600	20241223	091000	46307720	5500	5500	5500	5500	948
601	20241223	090900	41093720	5500	5500	5500	5500	0
602	20241223	090800	41093720	5500	5560	5560	5500	2
603	20241223	090700	41082660	5560	5530	5560	5530	12
604	20241223	090600	41016000	5520	5530	5530	5500	629
605	20241223	090500	37549830	5500	5500	5500	5500	22
606	20241223	090400	37428830	5440	5440	5440	5440	0
607	20241223	090300	37428830	5440	5500	5500	5440	112
608	20241223	090200	36814290	5500	5500	5500	5500	0
609	20241223	090100	36814290	5500	5500	5500	5500	0
610	20241223	090000	36814290	5500	5800	5850	5500	6366