KissMeData/056190/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193900	715826410	20050	20050	20050	20050	898
3	20241223	193800	715826410	20050	20050	20050	20050	0
4	20241223	193700	715826410	20050	20050	20050	20050	0
5	20241223	193600	715826410	20050	20050	20050	20050	0
6	20241223	193500	715826410	20050	20050	20050	20050	0
7	20241223	193400	715826410	20050	20050	20050	20050	0
8	20241223	193300	715826410	20050	20050	20050	20050	0
9	20241223	193200	715826410	20050	20050	20050	20050	0
10	20241223	193100	715826410	20050	20050	20050	20050	0
11	20241223	193000	715826410	20050	20050	20050	20050	0
12	20241223	192900	715826410	20050	20050	20050	20050	0
13	20241223	192800	715826410	20050	20050	20050	20050	0
14	20241223	192700	715826410	20050	20050	20050	20050	0
15	20241223	192600	715826410	20050	20050	20050	20050	0
16	20241223	192500	715826410	20050	20050	20050	20050	0
17	20241223	192400	715826410	20050	20050	20050	20050	0
18	20241223	192300	715826410	20050	20050	20050	20050	0
19	20241223	192200	715826410	20050	20050	20050	20050	0
20	20241223	192100	715826410	20050	20050	20050	20050	0
21	20241223	192000	715826410	20050	20050	20050	20050	0
22	20241223	191900	715826410	20050	20050	20050	20050	0
23	20241223	191800	715826410	20050	20050	20050	20050	0
24	20241223	191700	715826410	20050	20050	20050	20050	0
25	20241223	191600	715826410	20050	20050	20050	20050	0
26	20241223	191500	715826410	20050	20050	20050	20050	0
27	20241223	191400	715826410	20050	20050	20050	20050	0
28	20241223	191300	715826410	20050	20050	20050	20050	0
29	20241223	191200	715826410	20050	20050	20050	20050	0
30	20241223	191100	715826410	20050	20050	20050	20050	0
31	20241223	191000	715826410	20050	20050	20050	20050	0
32	20241223	190900	715826410	20050	20050	20050	20050	898
33	20241223	190800	715826410	20050	20050	20050	20050	0
34	20241223	190700	715826410	20050	20050	20050	20050	0
35	20241223	190600	715826410	20050	20050	20050	20050	0
36	20241223	190500	715826410	20050	20050	20050	20050	0
37	20241223	190400	715826410	20050	20050	20050	20050	0
38	20241223	190300	715826410	20050	20050	20050	20050	0
39	20241223	190200	715826410	20050	20050	20050	20050	0
40	20241223	190100	715826410	20050	20050	20050	20050	0
41	20241223	190000	715826410	20050	20050	20050	20050	0
42	20241223	185900	715826410	20050	20050	20050	20050	0
43	20241223	185800	715826410	20050	20050	20050	20050	0
44	20241223	185700	715826410	20050	20050	20050	20050	0
45	20241223	185600	715826410	20050	20050	20050	20050	0
46	20241223	185500	715826410	20050	20050	20050	20050	0
47	20241223	185400	715826410	20050	20050	20050	20050	0
48	20241223	185300	715826410	20050	20050	20050	20050	0
49	20241223	185200	715826410	20050	20050	20050	20050	0
50	20241223	185100	715826410	20050	20050	20050	20050	0
51	20241223	185000	715826410	20050	20050	20050	20050	0
52	20241223	184900	715826410	20050	20050	20050	20050	0
53	20241223	184800	715826410	20050	20050	20050	20050	0
54	20241223	184700	715826410	20050	20050	20050	20050	0
55	20241223	184600	715826410	20050	20050	20050	20050	0
56	20241223	184500	715826410	20050	20050	20050	20050	0
57	20241223	184400	715826410	20050	20050	20050	20050	0
58	20241223	184300	715826410	20050	20050	20050	20050	0
59	20241223	184200	715826410	20050	20050	20050	20050	0
60	20241223	184100	715826410	20050	20050	20050	20050	0
61	20241223	184000	715826410	20050	20050	20050	20050	0
62	20241223	183900	715826410	20050	20050	20050	20050	898
63	20241223	183800	715826410	20050	20050	20050	20050	0
64	20241223	183700	715826410	20050	20050	20050	20050	0
65	20241223	183600	715826410	20050	20050	20050	20050	0
66	20241223	183500	715826410	20050	20050	20050	20050	0
67	20241223	183400	715826410	20050	20050	20050	20050	0
68	20241223	183300	715826410	20050	20050	20050	20050	0
69	20241223	183200	715826410	20050	20050	20050	20050	0
70	20241223	183100	715826410	20050	20050	20050	20050	0
71	20241223	183000	715826410	20050	20050	20050	20050	0
72	20241223	182900	715826410	20050	20050	20050	20050	0
73	20241223	182800	715826410	20050	20050	20050	20050	0
74	20241223	182700	715826410	20050	20050	20050	20050	0
75	20241223	182600	715826410	20050	20050	20050	20050	0
76	20241223	182500	715826410	20050	20050	20050	20050	0
77	20241223	182400	715826410	20050	20050	20050	20050	0
78	20241223	182300	715826410	20050	20050	20050	20050	0
79	20241223	182200	715826410	20050	20050	20050	20050	0
80	20241223	182100	715826410	20050	20050	20050	20050	0
81	20241223	182000	715826410	20050	20050	20050	20050	0
82	20241223	181900	715826410	20050	20050	20050	20050	0
83	20241223	181800	715826410	20050	20050	20050	20050	0
84	20241223	181700	715826410	20050	20050	20050	20050	0
85	20241223	181600	715826410	20050	20050	20050	20050	0
86	20241223	181500	715826410	20050	20050	20050	20050	0
87	20241223	181400	715826410	20050	20050	20050	20050	0
88	20241223	181300	715826410	20050	20050	20050	20050	0
89	20241223	181200	715826410	20050	20050	20050	20050	0
90	20241223	181100	715826410	20050	20050	20050	20050	0
91	20241223	181000	715826410	20050	20050	20050	20050	0
92	20241223	180900	715826410	20050	20050	20050	20050	898
93	20241223	180800	715826410	20050	20050	20050	20050	0
94	20241223	180700	715826410	20050	20050	20050	20050	0
95	20241223	180600	715826410	20050	20050	20050	20050	0
96	20241223	180500	715826410	20050	20050	20050	20050	0
97	20241223	180400	715826410	20050	20050	20050	20050	0
98	20241223	180300	715826410	20050	20050	20050	20050	0
99	20241223	180200	715826410	20050	20050	20050	20050	0
100	20241223	180100	715826410	20050	20050	20050	20050	0
101	20241223	180000	715826410	20050	20050	20050	20050	0
102	20241223	175900	715826410	20050	20050	20050	20050	0
103	20241223	175800	715826410	20050	20050	20050	20050	0
104	20241223	175700	715826410	20050	20050	20050	20050	0
105	20241223	175600	715826410	20050	20050	20050	20050	0
106	20241223	175500	715826410	20050	20050	20050	20050	0
107	20241223	175400	715826410	20050	20050	20050	20050	0
108	20241223	175300	715826410	20050	20050	20050	20050	0
109	20241223	175200	715826410	20050	20050	20050	20050	0
110	20241223	175100	715826410	20050	20050	20050	20050	0
111	20241223	175000	715826410	20050	20050	20050	20050	0
112	20241223	174900	715826410	20050	20050	20050	20050	0
113	20241223	174800	715826410	20050	20050	20050	20050	0
114	20241223	174700	715826410	20050	20050	20050	20050	0
115	20241223	174600	715826410	20050	20050	20050	20050	0
116	20241223	174500	715826410	20050	20050	20050	20050	0
117	20241223	174400	715826410	20050	20050	20050	20050	0
118	20241223	174300	715826410	20050	20050	20050	20050	0
119	20241223	174200	715826410	20050	20050	20050	20050	0
120	20241223	174100	715826410	20050	20050	20050	20050	0
121	20241223	174000	715826410	20050	20050	20050	20050	0
122	20241223	173900	715826410	20050	20050	20050	20050	898
123	20241223	173800	715826410	20050	20050	20050	20050	0
124	20241223	173700	715826410	20050	20050	20050	20050	0
125	20241223	173600	715826410	20050	20050	20050	20050	0
126	20241223	173500	715826410	20050	20050	20050	20050	0
127	20241223	173400	715826410	20050	20050	20050	20050	0
128	20241223	173300	715826410	20050	20050	20050	20050	0
129	20241223	173200	715826410	20050	20050	20050	20050	0
130	20241223	173100	715826410	20050	20050	20050	20050	0
131	20241223	173000	715826410	20050	20050	20050	20050	0
132	20241223	172900	715826410	20050	20050	20050	20050	0
133	20241223	172800	715826410	20050	20050	20050	20050	0
134	20241223	172700	715826410	20050	20050	20050	20050	0
135	20241223	172600	715826410	20050	20050	20050	20050	0
136	20241223	172500	715826410	20050	20050	20050	20050	0
137	20241223	172400	715826410	20050	20050	20050	20050	0
138	20241223	172300	715826410	20050	20050	20050	20050	0
139	20241223	172200	715826410	20050	20050	20050	20050	0
140	20241223	172100	715826410	20050	20050	20050	20050	0
141	20241223	172000	715826410	20050	20050	20050	20050	0
142	20241223	171900	715826410	20050	20050	20050	20050	0
143	20241223	171800	715826410	20050	20050	20050	20050	0
144	20241223	171700	715826410	20050	20050	20050	20050	0
145	20241223	171600	715826410	20050	20050	20050	20050	0
146	20241223	171500	715826410	20050	20050	20050	20050	0
147	20241223	171400	715826410	20050	20050	20050	20050	0
148	20241223	171300	715826410	20050	20050	20050	20050	0
149	20241223	171200	715826410	20050	20050	20050	20050	0
150	20241223	171100	715826410	20050	20050	20050	20050	0
151	20241223	171000	715826410	20050	20050	20050	20050	0
152	20241223	170900	715826410	20050	20050	20050	20050	898
153	20241223	170800	715826410	20050	20050	20050	20050	0
154	20241223	170700	715826410	20050	20050	20050	20050	0
155	20241223	170600	715826410	20050	20050	20050	20050	0
156	20241223	170500	715826410	20050	20050	20050	20050	0
157	20241223	170400	715826410	20050	20050	20050	20050	0
158	20241223	170300	715826410	20050	20050	20050	20050	0
159	20241223	170200	715826410	20050	20050	20050	20050	0
160	20241223	170100	715826410	20050	20050	20050	20050	0
161	20241223	170000	715826410	20050	20050	20050	20050	0
162	20241223	165900	715826410	20050	20050	20050	20050	0
163	20241223	165800	715826410	20050	20050	20050	20050	0
164	20241223	165700	715826410	20050	20050	20050	20050	0
165	20241223	165600	715826410	20050	20050	20050	20050	0
166	20241223	165500	715826410	20050	20050	20050	20050	0
167	20241223	165400	715826410	20050	20050	20050	20050	0
168	20241223	165300	715826410	20050	20050	20050	20050	0
169	20241223	165200	715826410	20050	20050	20050	20050	0
170	20241223	165100	715826410	20050	20050	20050	20050	0
171	20241223	165000	715826410	20050	20050	20050	20050	0
172	20241223	164900	715826410	20050	20050	20050	20050	0
173	20241223	164800	715826410	20050	20050	20050	20050	0
174	20241223	164700	715826410	20050	20050	20050	20050	0
175	20241223	164600	715826410	20050	20050	20050	20050	0
176	20241223	164500	715826410	20050	20050	20050	20050	0
177	20241223	164400	715826410	20050	20050	20050	20050	0
178	20241223	164300	715826410	20050	20050	20050	20050	0
179	20241223	164200	715826410	20050	20050	20050	20050	0
180	20241223	164100	715826410	20050	20050	20050	20050	0
181	20241223	164000	715826410	20050	20050	20050	20050	0
182	20241223	163900	715826410	20050	20050	20050	20050	898
183	20241223	163800	715826410	20050	20050	20050	20050	0
184	20241223	163700	715826410	20050	20050	20050	20050	0
185	20241223	163600	715826410	20050	20050	20050	20050	0
186	20241223	163500	715826410	20050	20050	20050	20050	0
187	20241223	163400	715826410	20050	20050	20050	20050	0
188	20241223	163300	715826410	20050	20050	20050	20050	0
189	20241223	163200	715826410	20050	20050	20050	20050	0
190	20241223	163100	715826410	20050	20050	20050	20050	0
191	20241223	163000	715826410	20050	20050	20050	20050	0
192	20241223	162900	715826410	20050	20050	20050	20050	0
193	20241223	162800	715826410	20050	20050	20050	20050	0
194	20241223	162700	715826410	20050	20050	20050	20050	0
195	20241223	162600	715826410	20050	20050	20050	20050	0
196	20241223	162500	715826410	20050	20050	20050	20050	0
197	20241223	162400	715826410	20050	20050	20050	20050	0
198	20241223	162300	715826410	20050	20050	20050	20050	0
199	20241223	162200	715826410	20050	20050	20050	20050	0
200	20241223	162100	715826410	20050	20050	20050	20050	0
201	20241223	162000	715826410	20050	20050	20050	20050	0
202	20241223	161900	715826410	20050	20050	20050	20050	0
203	20241223	161800	715826410	20050	20050	20050	20050	0
204	20241223	161700	715826410	20050	20050	20050	20050	0
205	20241223	161600	715826410	20050	20050	20050	20050	0
206	20241223	161500	715826410	20050	20050	20050	20050	0
207	20241223	161400	715826410	20050	20050	20050	20050	0
208	20241223	161300	715826410	20050	20050	20050	20050	0
209	20241223	161200	715826410	20050	20050	20050	20050	0
210	20241223	161100	715826410	20050	20050	20050	20050	0
211	20241223	161000	715826410	20050	20050	20050	20050	0
212	20241223	160900	715826410	20050	20050	20050	20050	898
213	20241223	160800	715826410	20050	20050	20050	20050	0
214	20241223	160700	715826410	20050	20050	20050	20050	0
215	20241223	160600	715826410	20050	20050	20050	20050	0
216	20241223	160500	715826410	20050	20050	20050	20050	0
217	20241223	160400	715826410	20050	20050	20050	20050	0
218	20241223	160300	715826410	20050	20050	20050	20050	0
219	20241223	160200	715826410	20050	20050	20050	20050	0
220	20241223	160100	715826410	20050	20050	20050	20050	0
221	20241223	160000	715826410	20050	20050	20050	20050	0
222	20241223	155900	715826410	20050	20050	20050	20050	0
223	20241223	155800	715826410	20050	20050	20050	20050	0
224	20241223	155700	715826410	20050	20050	20050	20050	0
225	20241223	155600	715826410	20050	20050	20050	20050	0
226	20241223	155500	715826410	20050	20050	20050	20050	0
227	20241223	155400	715826410	20050	20050	20050	20050	0
228	20241223	155300	715826410	20050	20050	20050	20050	0
229	20241223	155200	715826410	20050	20050	20050	20050	0
230	20241223	155100	715826410	20050	20050	20050	20050	0
231	20241223	155000	715826410	20050	20050	20050	20050	0
232	20241223	154900	715826410	20050	20050	20050	20050	0
233	20241223	154800	715826410	20050	20050	20050	20050	0
234	20241223	154700	715826410	20050	20050	20050	20050	0
235	20241223	154600	715826410	20050	20050	20050	20050	0
236	20241223	154500	715826410	20050	20050	20050	20050	0
237	20241223	154400	715826410	20050	20050	20050	20050	0
238	20241223	154300	715826410	20050	20050	20050	20050	0
239	20241223	154200	715826410	20050	20050	20050	20050	0
240	20241223	154100	715826410	20050	20050	20050	20050	0
241	20241223	154000	715826410	20050	20050	20050	20050	0
242	20241223	153900	715826410	20050	20050	20050	20050	898
243	20241223	153800	715826410	20050	20050	20050	20050	0
244	20241223	153700	715826410	20050	20050	20050	20050	0
245	20241223	153600	715826410	20050	20050	20050	20050	0
246	20241223	153500	715826410	20050	20050	20050	20050	0
247	20241223	153400	715826410	20050	20050	20050	20050	0
248	20241223	153300	715826410	20050	20050	20050	20050	0
249	20241223	153200	715826410	20050	20050	20050	20050	0
250	20241223	153100	715826410	20050	20050	20050	20050	0
251	20241223	153000	715826410	20050	20050	20050	20050	898
252	20241223	152900	697821510	20050	20050	20050	20050	0
253	20241223	152800	697821510	20050	20050	20050	20050	0
254	20241223	152700	697821510	20050	20050	20050	20050	0
255	20241223	152600	697821510	20050	20050	20050	20050	0
256	20241223	152500	697821510	20050	20050	20050	20050	0
257	20241223	152400	697821510	20050	20050	20050	20050	0
258	20241223	152300	697821510	20050	20050	20050	20050	0
259	20241223	152200	697821510	20050	20050	20050	20050	0
260	20241223	152100	697821510	20050	20050	20050	20050	0
261	20241223	152000	697821510	20050	20050	20050	20050	0
262	20241223	151900	697821510	20050	20050	20100	20000	2481
263	20241223	151800	648081510	20000	20100	20100	20000	588
264	20241223	151700	636275310	20100	20100	20100	20100	3
265	20241223	151600	636215010	20100	20100	20100	20100	52
266	20241223	151500	635169810	20100	20100	20100	20100	8
267	20241223	151400	635009010	20100	20100	20100	20100	16
268	20241223	151300	634687410	20100	20100	20100	20100	14
269	20241223	151200	634406010	20100	20100	20100	20100	257
270	20241223	151100	629240310	20100	20100	20100	20100	289
271	20241223	151000	623431410	20100	20100	20100	20100	22
272	20241223	150900	622989210	20100	20100	20100	20100	25
273	20241223	150800	622486710	20100	20100	20150	20100	44
274	20241223	150700	621602060	20100	20100	20100	20100	16
275	20241223	150600	621280460	20100	20100	20150	20100	12
276	20241223	150500	621039010	20100	20100	20100	20100	15
277	20241223	150400	620737510	20100	20100	20100	20100	17
278	20241223	150300	620395810	20100	20100	20100	20100	70
279	20241223	150200	618988810	20100	20100	20100	20100	13
280	20241223	150100	618727510	20100	20100	20100	20100	7
281	20241223	150000	618586810	20100	20100	20150	20100	115
282	20241223	145900	616271010	20100	20100	20100	20100	39
283	20241223	145800	615487110	20100	20100	20100	20100	102
284	20241223	145700	613436910	20100	20100	20150	20100	158
285	20241223	145600	610257660	20150	20150	20150	20100	142
286	20241223	145500	607400360	20100	20100	20100	20100	97
287	20241223	145400	605450660	20100	20100	20150	20100	151
288	20241223	145300	602412710	20100	20100	20100	20100	98
289	20241223	145200	600442910	20100	20100	20100	20100	80
290	20241223	145100	598834910	20100	20100	20100	20100	98
291	20241223	145000	596865110	20100	20150	20150	20100	179
292	20241223	144900	593261260	20150	20150	20150	20150	106
293	20241223	144800	591125360	20150	20150	20150	20150	97
294	20241223	144700	589170810	20150	20150	20150	20150	182
295	20241223	144600	585503510	20150	20150	20150	20150	98
296	20241223	144500	583528810	20150	20150	20150	20150	612
297	20241223	144400	571197010	20150	20150	20150	20150	41
298	20241223	144300	570370860	20150	20150	20150	20150	58
299	20241223	144200	569202160	20150	20150	20150	20150	9
300	20241223	144100	569020810	20150	20150	20150	20150	38
301	20241223	144000	568255110	20150	20150	20150	20150	12
302	20241223	143900	568013310	20150	20150	20150	20150	10
303	20241223	143800	567811810	20150	20150	20150	20150	9
304	20241223	143700	567630460	20150	20150	20150	20150	9
305	20241223	143600	567449110	20150	20150	20150	20150	8
306	20241223	143500	567287910	20150	20150	20150	20150	8
307	20241223	143400	567126710	20150	20150	20150	20150	8
308	20241223	143300	566965510	20150	20150	20150	20150	8
309	20241223	143200	566804310	20150	20150	20150	20150	7
310	20241223	143100	566663260	20150	20150	20150	20150	9
311	20241223	143000	566481910	20150	20150	20150	20150	86
312	20241223	142900	564749010	20150	20150	20150	20150	108
313	20241223	142800	562572810	20150	20150	20150	20150	10
314	20241223	142700	562371310	20150	20150	20150	20150	128
315	20241223	142600	559792110	20150	20150	20150	20150	7
316	20241223	142500	559651060	20150	20150	20150	20150	1
317	20241223	142400	559630910	20150	20150	20150	20150	46
318	20241223	142300	558704010	20100	20100	20100	20100	1
319	20241223	142200	558683910	20150	20150	20150	20150	364
320	20241223	142100	551349310	20150	20150	20150	20150	15
321	20241223	142000	551047060	20150	20150	20150	20150	1
322	20241223	141900	551026910	20150	20150	20150	20150	167
323	20241223	141800	547661860	20100	20100	20100	20100	0
324	20241223	141700	547661860	20100	20150	20150	20100	31
325	20241223	141600	547037260	20150	20200	20200	20150	67
326	20241223	141500	545685710	20150	20100	20150	20100	219
327	20241223	141400	541273160	20100	20100	20100	20100	0
328	20241223	141300	541273160	20100	20100	20100	20100	201
329	20241223	141200	537233060	20100	20100	20100	20100	1
330	20241223	141100	537212960	20100	20100	20100	20100	1
331	20241223	141000	537192860	20150	20150	20150	20150	0
332	20241223	140900	537192860	20150	20150	20150	20150	146
333	20241223	140800	534250960	20150	20150	20150	20150	3
334	20241223	140700	534190510	20150	20200	20200	20150	15
335	20241223	140600	533887610	20150	20150	20150	20150	2
336	20241223	140500	533847310	20150	20150	20150	20150	1
337	20241223	140400	533827160	20150	20100	20150	20100	37
338	20241223	140300	533081710	20100	20100	20100	20100	0
339	20241223	140200	533081710	20100	20100	20100	20100	20
340	20241223	140100	532679710	20100	20100	20100	20100	1
341	20241223	140000	532659610	20150	20100	20150	20100	41
342	20241223	135900	531834610	20100	20050	20100	20050	48
343	20241223	135800	530870960	20050	20050	20050	20050	52
344	20241223	135700	529828360	20050	20100	20100	20050	81
345	20241223	135600	528202510	20050	20050	20050	20050	23
346	20241223	135500	527741360	20100	20100	20100	20100	29
347	20241223	135400	527158460	20100	20050	20100	20050	23
348	20241223	135300	526697260	20100	20100	20150	20100	100
349	20241223	135200	524687110	20050	20100	20100	20050	171
350	20241223	135100	521252310	20100	20100	20150	20100	64
351	20241223	135000	519965560	20100	20100	20100	20100	122
352	20241223	134900	517513360	20100	20200	20200	20100	51
353	20241223	134800	516485460	20150	20150	20150	20150	793
354	20241223	134700	500506510	20150	20150	20150	20150	23
355	20241223	134600	500043060	20200	20200	20200	20150	52
356	20241223	134500	498993810	20200	20200	20200	20200	2
357	20241223	134400	498953410	20150	20150	20150	20150	0
358	20241223	134300	498953410	20150	20150	20150	20150	321
359	20241223	134200	492485260	20150	20250	20250	20150	15
360	20241223	134100	492182210	20250	20250	20250	20250	77
361	20241223	134000	490622960	20250	20250	20250	20250	2
362	20241223	133900	490582460	20250	20250	20250	20250	1
363	20241223	133800	490562210	20200	20200	20200	20200	39
364	20241223	133700	489774410	20200	20200	20200	20200	14
365	20241223	133600	489491610	20150	20150	20150	20150	30
366	20241223	133500	488887110	20200	20200	20200	20200	0
367	20241223	133400	488887110	20200	20200	20200	20200	495
368	20241223	133300	478888110	20200	20150	20200	20150	44
369	20241223	133200	478001010	20200	20200	20200	20200	20
370	20241223	133100	477597010	20100	20100	20100	20100	0
371	20241223	133000	477597010	20100	20100	20100	20100	0
372	20241223	132900	477597010	20100	20150	20150	20100	2
373	20241223	132800	477556760	20150	20150	20150	20150	330
374	20241223	132700	470907260	20200	20150	20200	20150	22
375	20241223	132600	470462910	20150	20150	20150	20150	7
376	20241223	132500	470321860	20200	20200	20200	20200	0
377	20241223	132400	470321860	20200	20200	20200	20200	0
378	20241223	132300	470321860	20200	20200	20200	20200	0
379	20241223	132200	470321860	20200	20200	20200	20200	0
380	20241223	132100	470321860	20200	20150	20200	20150	16
381	20241223	132000	469999410	20150	20150	20150	20150	35
382	20241223	131900	469294160	20150	20100	20150	20100	187
383	20241223	131800	465533710	20150	20150	20150	20150	94
384	20241223	131700	463639610	20150	20150	20150	20150	145
385	20241223	131600	460717860	20100	20100	20100	20100	10
386	20241223	131500	460516860	20150	20150	20150	20150	0
387	20241223	131400	460516860	20150	20150	20150	20150	0
388	20241223	131300	460516860	20150	20150	20150	20150	0
389	20241223	131200	460516860	20150	20150	20150	20150	10
390	20241223	131100	460315360	20150	20150	20150	20150	0
391	20241223	131000	460315360	20150	20150	20150	20150	0
392	20241223	130900	460315360	20150	20150	20150	20150	11
393	20241223	130800	460093710	20150	20150	20150	20150	4
394	20241223	130700	460013110	20150	20150	20150	20150	0
395	20241223	130600	460013110	20150	20100	20150	20100	87
396	20241223	130500	458262510	20150	20150	20150	20150	0
397	20241223	130400	458262510	20150	20150	20150	20150	1
398	20241223	130300	458242360	20200	20200	20200	20200	10
399	20241223	130200	458040360	20200	20200	20200	20200	0
400	20241223	130100	458040360	20200	20150	20200	20150	102
401	20241223	130000	455984060	20150	20150	20150	20150	0
402	20241223	125900	455984060	20150	20150	20150	20150	69
403	20241223	125800	454593710	20150	20150	20150	20150	0
404	20241223	125700	454593710	20150	20150	20150	20150	173
405	20241223	125600	451107760	20200	20200	20200	20200	0
406	20241223	125500	451107760	20200	20200	20200	20200	0
407	20241223	125400	451107760	20200	20200	20200	20200	10
408	20241223	125300	450905760	20150	20150	20150	20150	17
409	20241223	125200	450563210	20150	20150	20150	20150	0
410	20241223	125100	450563210	20150	20150	20150	20150	0
411	20241223	125000	450563210	20150	20200	20200	20150	98
412	20241223	124900	448587060	20150	20150	20150	20150	80
413	20241223	124800	446975060	20150	20150	20150	20150	10
414	20241223	124700	446773560	20150	20150	20150	20150	25
415	20241223	124600	446269810	20200	20200	20200	20200	0
416	20241223	124500	446269810	20200	20150	20200	20150	26
417	20241223	124400	445744660	20150	20150	20150	20150	1
418	20241223	124300	445724510	20150	20150	20150	20150	0
419	20241223	124200	445724510	20150	20150	20200	20150	487
420	20241223	124100	435909460	20150	20200	20200	20150	21
421	20241223	124000	435485310	20150	20150	20150	20150	7
422	20241223	123900	435344260	20150	20150	20150	20150	0
423	20241223	123800	435344260	20150	20150	20150	20150	0
424	20241223	123700	435344260	20150	20150	20150	20150	1
425	20241223	123600	435324110	20150	20150	20150	20150	0
426	20241223	123500	435324110	20150	20150	20150	20150	1
427	20241223	123400	435303960	20150	20150	20150	20150	1
428	20241223	123300	435283810	20150	20150	20200	20150	41
429	20241223	123200	434457160	20150	20150	20150	20150	6
430	20241223	123100	434336260	20150	20150	20150	20150	0
431	20241223	123000	434336260	20150	20150	20150	20150	20
432	20241223	122900	433933260	20200	20200	20200	20200	0
433	20241223	122800	433933260	20200	20200	20200	20200	500
434	20241223	122700	423833260	20200	20150	20200	20150	107
435	20241223	122600	421676960	20100	20100	20100	20100	150
436	20241223	122500	418661960	20150	20150	20150	20150	0
437	20241223	122400	418661960	20150	20150	20150	20150	102
438	20241223	122300	416606660	20150	20150	20150	20150	51
439	20241223	122200	415579010	20150	20150	20150	20150	8
440	20241223	122100	415417810	20150	20150	20150	20150	3
441	20241223	122000	415357360	20150	20200	20200	20150	64
442	20241223	121900	414067710	20150	20150	20150	20150	0
443	20241223	121800	414067710	20150	20150	20150	20150	0
444	20241223	121700	414067710	20150	20150	20150	20150	7
445	20241223	121600	413926660	20150	20150	20150	20150	0
446	20241223	121500	413926660	20150	20150	20150	20150	0
447	20241223	121400	413926660	20150	20150	20150	20150	462
448	20241223	121300	404617360	20150	20150	20150	20150	1
449	20241223	121200	404597210	20200	20150	20200	20150	31
450	20241223	121100	403971060	20150	20150	20150	20150	2
451	20241223	121000	403930760	20150	20150	20150	20150	2
452	20241223	120900	403890460	20150	20150	20150	20150	1
453	20241223	120800	403870310	20150	20150	20150	20150	3
454	20241223	120700	403809860	20150	20150	20150	20150	4
455	20241223	120600	403729260	20200	20150	20200	20150	11
456	20241223	120500	403507110	20200	20150	20200	20150	90
457	20241223	120400	401693110	20150	20200	20200	20150	2
458	20241223	120300	401652760	20200	20150	20200	20150	21
459	20241223	120200	401228610	20150	20150	20150	20150	2
460	20241223	120100	401188310	20150	20200	20200	20150	2
461	20241223	120000	401147960	20200	20200	20200	20200	10
462	20241223	115900	400945960	20200	20150	20200	20150	2716
463	20241223	115800	346215660	20100	20150	20150	20100	1429
464	20241223	115700	317422260	20100	20100	20100	20100	0
465	20241223	115600	317422260	20100	20100	20100	20100	0
466	20241223	115500	317422260	20100	20100	20100	20100	1
467	20241223	115400	317402160	20100	20100	20100	20100	0
468	20241223	115300	317402160	20100	20100	20100	20100	0
469	20241223	115200	317402160	20100	20100	20100	20100	215
470	20241223	115100	313080660	20050	20050	20050	20050	0
471	20241223	115000	313080660	20050	20050	20050	20050	0
472	20241223	114900	313080660	20050	20050	20050	20050	0
473	20241223	114800	313080660	20050	20100	20100	20050	12
474	20241223	114700	312839560	20050	20050	20050	20050	18
475	20241223	114600	312478660	20100	20100	20100	20100	0
476	20241223	114500	312478660	20100	20100	20100	20100	10
477	20241223	114400	312277660	20050	20050	20050	20050	0
478	20241223	114300	312277660	20050	20050	20050	20050	0
479	20241223	114200	312277660	20050	20100	20100	20050	43
480	20241223	114100	311413460	20050	20050	20050	20050	8
481	20241223	114000	311253060	20050	20050	20050	20050	0
482	20241223	113900	311253060	20050	20100	20100	20050	35
483	20241223	113800	310549610	20100	20100	20100	20100	10
484	20241223	113700	310348610	20100	20150	20150	20100	21
485	20241223	113600	309925510	20100	20100	20100	20100	0
486	20241223	113500	309925510	20100	20100	20100	20100	5
487	20241223	113400	309825010	20100	20100	20100	20100	2
488	20241223	113300	309784810	20050	20150	20150	20050	13
489	20241223	113200	309523160	20100	20100	20100	20100	108
490	20241223	113100	307352360	20100	20100	20100	20100	0
491	20241223	113000	307352360	20100	20100	20100	20100	0
492	20241223	112900	307352360	20100	20100	20100	20100	0
493	20241223	112800	307352360	20100	20100	20100	20100	0
494	20241223	112700	307352360	20100	20150	20150	20100	21
495	20241223	112600	306929260	20150	20150	20150	20150	0
496	20241223	112500	306929260	20150	20150	20150	20150	0
497	20241223	112400	306929260	20150	20150	20150	20150	1
498	20241223	112300	306909110	20100	20100	20100	20100	3
499	20241223	112200	306848810	20150	20150	20150	20150	0
500	20241223	112100	306848810	20150	20150	20150	20100	41
501	20241223	112000	306022710	20150	20150	20150	20150	1
502	20241223	111900	306002560	20150	20150	20150	20150	125
503	20241223	111800	303483810	20150	20150	20150	20150	0
504	20241223	111700	303483810	20150	20150	20150	20150	0
505	20241223	111600	303483810	20150	20150	20150	20150	1
506	20241223	111500	303463660	20150	20150	20150	20150	655
507	20241223	111400	290265410	20100	20100	20100	20100	0
508	20241223	111300	290265410	20100	20150	20150	20100	16
509	20241223	111200	289943610	20150	20100	20150	20100	79
510	20241223	111100	288355210	20100	20100	20100	20100	2
511	20241223	111000	288315010	20100	20100	20100	20100	1
512	20241223	110900	288294910	20150	20150	20150	20150	0
513	20241223	110800	288294910	20150	20150	20150	20150	10
514	20241223	110700	288093410	20150	20150	20150	20150	0
515	20241223	110600	288093410	20150	20150	20150	20150	10
516	20241223	110500	287891910	20150	20150	20150	20150	0
517	20241223	110400	287891910	20150	20150	20150	20150	0
518	20241223	110300	287891910	20150	20150	20150	20150	10
519	20241223	110200	287690410	20050	20050	20050	20050	25
520	20241223	110100	287189160	20050	20050	20050	20050	31
521	20241223	110000	286567610	20150	20150	20150	20150	74
522	20241223	105900	285076510	20150	20150	20150	20150	4
523	20241223	105800	284995910	20150	20150	20150	20150	3
524	20241223	105700	284935460	20150	20150	20150	20150	1
525	20241223	105600	284915310	20150	20150	20150	20150	0
526	20241223	105500	284915310	20150	20150	20150	20150	2
527	20241223	105400	284875010	20150	20150	20150	20150	1
528	20241223	105300	284854860	20050	20150	20200	20050	36
529	20241223	105200	284128260	20150	20200	20200	20150	31
530	20241223	105100	283503260	20150	20150	20150	20150	123
531	20241223	105000	281024810	20150	20150	20150	20150	0
532	20241223	104900	281024810	20150	20150	20150	20150	186
533	20241223	104800	277276910	20150	20150	20150	20100	78
534	20241223	104700	275705260	20150	20150	20150	20150	2
535	20241223	104600	275664960	20200	20200	20200	20200	50
536	20241223	104500	274654960	20150	20150	20150	20150	10
537	20241223	104400	274453460	20150	20200	20200	20150	35
538	20241223	104300	273746710	20200	20200	20200	20200	50
539	20241223	104200	272736710	20200	20150	20200	20150	55
540	20241223	104100	271627960	20150	20150	20150	20150	56
541	20241223	104000	270499560	20150	20150	20150	20150	25
542	20241223	103900	269995810	20150	20150	20150	20150	76
543	20241223	103800	268464410	20150	20150	20150	20150	0
544	20241223	103700	268464410	20150	20150	20150	20150	6
545	20241223	103600	268343510	20150	20150	20150	20150	6
546	20241223	103500	268222610	20150	20150	20150	20150	5
547	20241223	103400	268121860	20100	20100	20100	20100	514
548	20241223	103300	257790460	20150	20200	20200	20150	11
549	20241223	103200	257568760	20150	20150	20150	20150	1
550	20241223	103100	257548610	20100	20150	20150	20100	45
551	20241223	103000	256642110	20150	20100	20150	20100	621
552	20241223	102900	244131010	20100	20150	20150	20100	20
553	20241223	102800	243728860	20150	20050	20150	20050	260
554	20241223	102700	238503310	20050	20050	20050	20050	56
555	20241223	102600	237380510	20050	20050	20050	20050	20
556	20241223	102500	236979510	20050	20000	20050	20000	12
557	20241223	102400	236739010	20000	20050	20050	20000	40
558	20241223	102300	235937560	20000	20050	20050	19920	430
559	20241223	102200	227352600	20100	20100	20100	20100	0
560	20241223	102100	227352600	20100	20100	20100	20100	30
561	20241223	102000	226749600	20100	20050	20100	20050	34
562	20241223	101900	226067750	20100	20150	20150	20100	313
563	20241223	101800	219763350	20100	20050	20100	20050	361
564	20241223	101700	212508400	20050	20050	20050	20050	2
565	20241223	101600	212468300	20050	20050	20050	20050	6
566	20241223	101500	212348000	20050	20050	20050	20050	215
567	20241223	101400	208037250	20050	20050	20050	20050	1
568	20241223	101300	208017200	20050	20050	20050	20050	30
569	20241223	101200	207415700	20000	19980	20000	19980	5
570	20241223	101100	207315740	20000	20000	20000	20000	0
571	20241223	101000	207315740	20000	20000	20000	20000	34
572	20241223	100900	206635740	20000	20000	20000	20000	1
573	20241223	100800	206615740	19990	19990	19990	19990	0
574	20241223	100700	206615740	19990	19950	19990	19950	885
575	20241223	100600	188937010	19950	19960	19960	19950	151
576	20241223	100500	185923060	19960	19960	19960	19960	197
577	20241223	100400	181990940	19960	19960	19960	19960	7
578	20241223	100300	181851220	19960	19950	19960	19950	57
579	20241223	100200	180713680	19960	19960	19960	19960	0
580	20241223	100100	180713680	19960	19910	19960	19910	41
581	20241223	100000	179896100	19910	19920	19920	19910	2
582	20241223	095900	179856270	19930	19950	19950	19930	103
583	20241223	095800	177803420	19950	19940	19950	19930	24
584	20241223	095700	177324870	19940	19940	19940	19940	2
585	20241223	095600	177284990	19940	19940	19940	19940	21
586	20241223	095500	176866250	19940	19940	19940	19940	1
587	20241223	095400	176846310	19950	19960	19960	19950	112
588	20241223	095300	174611890	20050	19960	20050	19960	508
589	20241223	095200	164466840	19950	19950	19950	19950	53
590	20241223	095100	163409490	19950	19950	19950	19950	0
591	20241223	095000	163409490	19950	19950	19950	19950	1
592	20241223	094900	163389540	19960	19960	19960	19960	0
593	20241223	094800	163389540	19960	19960	19960	19960	2
594	20241223	094700	163349620	19950	19950	19950	19950	94
595	20241223	094600	161474320	19950	19950	19950	19950	9
596	20241223	094500	161294770	19940	19930	19940	19930	85
597	20241223	094400	159600040	19840	19900	19900	19840	150
598	20241223	094300	156622890	19900	19900	19900	19900	0
599	20241223	094200	156622890	19900	19900	19900	19900	0
600	20241223	094100	156622890	19900	19900	19900	19900	1
601	20241223	094000	156602990	19900	19900	19900	19900	1
602	20241223	093900	156583090	19940	19940	19940	19940	6
603	20241223	093800	156463450	19900	19900	19900	19900	0
604	20241223	093700	156463450	19900	19900	19940	19900	713
605	20241223	093600	142269950	19930	19930	19930	19930	0
606	20241223	093500	142269950	19930	19930	19930	19930	27
607	20241223	093400	141731840	19930	19880	19930	19830	38
608	20241223	093300	140976550	19910	19920	19920	19910	51
609	20241223	093200	139960970	19920	19920	19920	19920	0
610	20241223	093100	139960970	19920	19930	19930	19880	52
611	20241223	093000	138925000	19890	19940	19940	19840	140
612	20241223	092900	136137950	19940	19940	19940	19940	5
613	20241223	092800	136038250	19940	19940	19940	19940	0
614	20241223	092700	136038250	19940	19940	19940	19940	1
615	20241223	092600	136018310	19940	19940	19940	19940	3
616	20241223	092500	135958490	19810	19810	19810	19810	0
617	20241223	092400	135958490	19810	19900	19900	19810	1000
618	20241223	092300	116131080	19950	19900	19950	19900	117
619	20241223	092200	113799430	19900	19860	19900	19860	1396
620	20241223	092100	86054370	19840	19840	19860	19830	33
621	20241223	092000	85399830	19840	19880	19880	19840	363
622	20241223	091900	78193180	19860	19860	19860	19860	78
623	20241223	091800	76644100	19860	19900	19900	19860	964
624	20241223	091700	57467910	19900	19900	19900	19900	21
625	20241223	091600	57050010	19900	19910	19910	19900	226
626	20241223	091500	52551380	19910	19910	19910	19910	10
627	20241223	091400	52352280	19900	19900	19900	19900	0
628	20241223	091300	52352280	19900	19900	19900	19900	148
629	20241223	091200	49407080	19900	19970	19970	19900	36
630	20241223	091100	48690330	19900	19900	19900	19900	20
631	20241223	091000	48292330	19900	19900	19960	19900	114
632	20241223	090900	46018210	19960	19940	19960	19940	510
633	20241223	090800	35839050	19890	19890	19890	19890	20
634	20241223	090700	35441250	19940	19940	19940	19940	337
635	20241223	090600	28721470	19940	20050	20050	19900	660
636	20241223	090500	15540600	20050	20000	20050	20000	55
637	20241223	090400	14440500	20000	20000	20000	20000	0
638	20241223	090300	14440500	20000	20150	20150	20000	117
639	20241223	090200	12089400	20000	20050	20050	20000	194
640	20241223	090100	8209300	20000	20000	20000	20000	61
641	20241223	090000	6989300	20050	20150	20150	20050	347