KissMeData/041930/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192600	78022200	5560	5560	5560	5560	714
3	20241223	192500	78022200	5560	5560	5560	5560	0
4	20241223	192400	78022200	5560	5560	5560	5560	0
5	20241223	192300	78022200	5560	5560	5560	5560	0
6	20241223	192200	78022200	5560	5560	5560	5560	0
7	20241223	192100	78022200	5560	5560	5560	5560	0
8	20241223	192000	78022200	5560	5560	5560	5560	0
9	20241223	191900	78022200	5560	5560	5560	5560	0
10	20241223	191800	78022200	5560	5560	5560	5560	0
11	20241223	191700	78022200	5560	5560	5560	5560	0
12	20241223	191600	78022200	5560	5560	5560	5560	0
13	20241223	191500	78022200	5560	5560	5560	5560	0
14	20241223	191400	78022200	5560	5560	5560	5560	0
15	20241223	191300	78022200	5560	5560	5560	5560	0
16	20241223	191200	78022200	5560	5560	5560	5560	0
17	20241223	191100	78022200	5560	5560	5560	5560	0
18	20241223	191000	78022200	5560	5560	5560	5560	0
19	20241223	190900	78022200	5560	5560	5560	5560	0
20	20241223	190800	78022200	5560	5560	5560	5560	0
21	20241223	190700	78022200	5560	5560	5560	5560	0
22	20241223	190600	78022200	5560	5560	5560	5560	0
23	20241223	190500	78022200	5560	5560	5560	5560	0
24	20241223	190400	78022200	5560	5560	5560	5560	0
25	20241223	190300	78022200	5560	5560	5560	5560	0
26	20241223	190200	78022200	5560	5560	5560	5560	0
27	20241223	190100	78022200	5560	5560	5560	5560	0
28	20241223	190000	78022200	5560	5560	5560	5560	0
29	20241223	185900	78022200	5560	5560	5560	5560	0
30	20241223	185800	78022200	5560	5560	5560	5560	0
31	20241223	185700	78022200	5560	5560	5560	5560	0
32	20241223	185600	78022200	5560	5560	5560	5560	714
33	20241223	185500	78022200	5560	5560	5560	5560	0
34	20241223	185400	78022200	5560	5560	5560	5560	0
35	20241223	185300	78022200	5560	5560	5560	5560	0
36	20241223	185200	78022200	5560	5560	5560	5560	0
37	20241223	185100	78022200	5560	5560	5560	5560	0
38	20241223	185000	78022200	5560	5560	5560	5560	0
39	20241223	184900	78022200	5560	5560	5560	5560	0
40	20241223	184800	78022200	5560	5560	5560	5560	0
41	20241223	184700	78022200	5560	5560	5560	5560	0
42	20241223	184600	78022200	5560	5560	5560	5560	0
43	20241223	184500	78022200	5560	5560	5560	5560	0
44	20241223	184400	78022200	5560	5560	5560	5560	0
45	20241223	184300	78022200	5560	5560	5560	5560	0
46	20241223	184200	78022200	5560	5560	5560	5560	0
47	20241223	184100	78022200	5560	5560	5560	5560	0
48	20241223	184000	78022200	5560	5560	5560	5560	0
49	20241223	183900	78022200	5560	5560	5560	5560	0
50	20241223	183800	78022200	5560	5560	5560	5560	0
51	20241223	183700	78022200	5560	5560	5560	5560	0
52	20241223	183600	78022200	5560	5560	5560	5560	0
53	20241223	183500	78022200	5560	5560	5560	5560	0
54	20241223	183400	78022200	5560	5560	5560	5560	0
55	20241223	183300	78022200	5560	5560	5560	5560	0
56	20241223	183200	78022200	5560	5560	5560	5560	0
57	20241223	183100	78022200	5560	5560	5560	5560	0
58	20241223	183000	78022200	5560	5560	5560	5560	0
59	20241223	182900	78022200	5560	5560	5560	5560	0
60	20241223	182800	78022200	5560	5560	5560	5560	0
61	20241223	182700	78022200	5560	5560	5560	5560	0
62	20241223	182600	78022200	5560	5560	5560	5560	714
63	20241223	182500	78022200	5560	5560	5560	5560	0
64	20241223	182400	78022200	5560	5560	5560	5560	0
65	20241223	182300	78022200	5560	5560	5560	5560	0
66	20241223	182200	78022200	5560	5560	5560	5560	0
67	20241223	182100	78022200	5560	5560	5560	5560	0
68	20241223	182000	78022200	5560	5560	5560	5560	0
69	20241223	181900	78022200	5560	5560	5560	5560	0
70	20241223	181800	78022200	5560	5560	5560	5560	0
71	20241223	181700	78022200	5560	5560	5560	5560	0
72	20241223	181600	78022200	5560	5560	5560	5560	0
73	20241223	181500	78022200	5560	5560	5560	5560	0
74	20241223	181400	78022200	5560	5560	5560	5560	0
75	20241223	181300	78022200	5560	5560	5560	5560	0
76	20241223	181200	78022200	5560	5560	5560	5560	0
77	20241223	181100	78022200	5560	5560	5560	5560	0
78	20241223	181000	78022200	5560	5560	5560	5560	0
79	20241223	180900	78022200	5560	5560	5560	5560	0
80	20241223	180800	78022200	5560	5560	5560	5560	0
81	20241223	180700	78022200	5560	5560	5560	5560	0
82	20241223	180600	78022200	5560	5560	5560	5560	0
83	20241223	180500	78022200	5560	5560	5560	5560	0
84	20241223	180400	78022200	5560	5560	5560	5560	0
85	20241223	180300	78022200	5560	5560	5560	5560	0
86	20241223	180200	78022200	5560	5560	5560	5560	0
87	20241223	180100	78022200	5560	5560	5560	5560	0
88	20241223	180000	78022200	5560	5560	5560	5560	0
89	20241223	175900	78022200	5560	5560	5560	5560	0
90	20241223	175800	78022200	5560	5560	5560	5560	0
91	20241223	175700	78022200	5560	5560	5560	5560	0
92	20241223	175600	78022200	5560	5560	5560	5560	714
93	20241223	175500	78022200	5560	5560	5560	5560	0
94	20241223	175400	78022200	5560	5560	5560	5560	0
95	20241223	175300	78022200	5560	5560	5560	5560	0
96	20241223	175200	78022200	5560	5560	5560	5560	0
97	20241223	175100	78022200	5560	5560	5560	5560	0
98	20241223	175000	78022200	5560	5560	5560	5560	0
99	20241223	174900	78022200	5560	5560	5560	5560	0
100	20241223	174800	78022200	5560	5560	5560	5560	0
101	20241223	174700	78022200	5560	5560	5560	5560	0
102	20241223	174600	78022200	5560	5560	5560	5560	0
103	20241223	174500	78022200	5560	5560	5560	5560	0
104	20241223	174400	78022200	5560	5560	5560	5560	0
105	20241223	174300	78022200	5560	5560	5560	5560	0
106	20241223	174200	78022200	5560	5560	5560	5560	0
107	20241223	174100	78022200	5560	5560	5560	5560	0
108	20241223	174000	78022200	5560	5560	5560	5560	0
109	20241223	173900	78022200	5560	5560	5560	5560	0
110	20241223	173800	78022200	5560	5560	5560	5560	0
111	20241223	173700	78022200	5560	5560	5560	5560	0
112	20241223	173600	78022200	5560	5560	5560	5560	0
113	20241223	173500	78022200	5560	5560	5560	5560	0
114	20241223	173400	78022200	5560	5560	5560	5560	0
115	20241223	173300	78022200	5560	5560	5560	5560	0
116	20241223	173200	78022200	5560	5560	5560	5560	0
117	20241223	173100	78022200	5560	5560	5560	5560	0
118	20241223	173000	78022200	5560	5560	5560	5560	0
119	20241223	172900	78022200	5560	5560	5560	5560	0
120	20241223	172800	78022200	5560	5560	5560	5560	0
121	20241223	172700	78022200	5560	5560	5560	5560	0
122	20241223	172600	78022200	5560	5560	5560	5560	714
123	20241223	172500	78022200	5560	5560	5560	5560	0
124	20241223	172400	78022200	5560	5560	5560	5560	0
125	20241223	172300	78022200	5560	5560	5560	5560	0
126	20241223	172200	78022200	5560	5560	5560	5560	0
127	20241223	172100	78022200	5560	5560	5560	5560	0
128	20241223	172000	78022200	5560	5560	5560	5560	0
129	20241223	171900	78022200	5560	5560	5560	5560	0
130	20241223	171800	78022200	5560	5560	5560	5560	0
131	20241223	171700	78022200	5560	5560	5560	5560	0
132	20241223	171600	78022200	5560	5560	5560	5560	0
133	20241223	171500	78022200	5560	5560	5560	5560	0
134	20241223	171400	78022200	5560	5560	5560	5560	0
135	20241223	171300	78022200	5560	5560	5560	5560	0
136	20241223	171200	78022200	5560	5560	5560	5560	0
137	20241223	171100	78022200	5560	5560	5560	5560	0
138	20241223	171000	78022200	5560	5560	5560	5560	0
139	20241223	170900	78022200	5560	5560	5560	5560	0
140	20241223	170800	78022200	5560	5560	5560	5560	0
141	20241223	170700	78022200	5560	5560	5560	5560	0
142	20241223	170600	78022200	5560	5560	5560	5560	0
143	20241223	170500	78022200	5560	5560	5560	5560	0
144	20241223	170400	78022200	5560	5560	5560	5560	0
145	20241223	170300	78022200	5560	5560	5560	5560	0
146	20241223	170200	78022200	5560	5560	5560	5560	0
147	20241223	170100	78022200	5560	5560	5560	5560	0
148	20241223	170000	78022200	5560	5560	5560	5560	0
149	20241223	165900	78022200	5560	5560	5560	5560	0
150	20241223	165800	78022200	5560	5560	5560	5560	0
151	20241223	165700	78022200	5560	5560	5560	5560	0
152	20241223	165600	78022200	5560	5560	5560	5560	714
153	20241223	165500	78022200	5560	5560	5560	5560	0
154	20241223	165400	78022200	5560	5560	5560	5560	0
155	20241223	165300	78022200	5560	5560	5560	5560	0
156	20241223	165200	78022200	5560	5560	5560	5560	0
157	20241223	165100	78022200	5560	5560	5560	5560	0
158	20241223	165000	78022200	5560	5560	5560	5560	0
159	20241223	164900	78022200	5560	5560	5560	5560	0
160	20241223	164800	78022200	5560	5560	5560	5560	0
161	20241223	164700	78022200	5560	5560	5560	5560	0
162	20241223	164600	78022200	5560	5560	5560	5560	0
163	20241223	164500	78022200	5560	5560	5560	5560	0
164	20241223	164400	78022200	5560	5560	5560	5560	0
165	20241223	164300	78022200	5560	5560	5560	5560	0
166	20241223	164200	78022200	5560	5560	5560	5560	0
167	20241223	164100	78022200	5560	5560	5560	5560	0
168	20241223	164000	78022200	5560	5560	5560	5560	0
169	20241223	163900	78022200	5560	5560	5560	5560	0
170	20241223	163800	78022200	5560	5560	5560	5560	0
171	20241223	163700	78022200	5560	5560	5560	5560	0
172	20241223	163600	78022200	5560	5560	5560	5560	0
173	20241223	163500	78022200	5560	5560	5560	5560	0
174	20241223	163400	78022200	5560	5560	5560	5560	0
175	20241223	163300	78022200	5560	5560	5560	5560	0
176	20241223	163200	78022200	5560	5560	5560	5560	0
177	20241223	163100	78022200	5560	5560	5560	5560	0
178	20241223	163000	78022200	5560	5560	5560	5560	0
179	20241223	162900	78022200	5560	5560	5560	5560	0
180	20241223	162800	78022200	5560	5560	5560	5560	0
181	20241223	162700	78022200	5560	5560	5560	5560	0
182	20241223	162600	78022200	5560	5560	5560	5560	714
183	20241223	162500	78022200	5560	5560	5560	5560	0
184	20241223	162400	78022200	5560	5560	5560	5560	0
185	20241223	162300	78022200	5560	5560	5560	5560	0
186	20241223	162200	78022200	5560	5560	5560	5560	0
187	20241223	162100	78022200	5560	5560	5560	5560	0
188	20241223	162000	78022200	5560	5560	5560	5560	0
189	20241223	161900	78022200	5560	5560	5560	5560	0
190	20241223	161800	78022200	5560	5560	5560	5560	0
191	20241223	161700	78022200	5560	5560	5560	5560	0
192	20241223	161600	78022200	5560	5560	5560	5560	0
193	20241223	161500	78022200	5560	5560	5560	5560	0
194	20241223	161400	78022200	5560	5560	5560	5560	0
195	20241223	161300	78022200	5560	5560	5560	5560	0
196	20241223	161200	78022200	5560	5560	5560	5560	0
197	20241223	161100	78022200	5560	5560	5560	5560	0
198	20241223	161000	78022200	5560	5560	5560	5560	0
199	20241223	160900	78022200	5560	5560	5560	5560	0
200	20241223	160800	78022200	5560	5560	5560	5560	0
201	20241223	160700	78022200	5560	5560	5560	5560	0
202	20241223	160600	78022200	5560	5560	5560	5560	0
203	20241223	160500	78022200	5560	5560	5560	5560	0
204	20241223	160400	78022200	5560	5560	5560	5560	0
205	20241223	160300	78022200	5560	5560	5560	5560	0
206	20241223	160200	78022200	5560	5560	5560	5560	0
207	20241223	160100	78022200	5560	5560	5560	5560	0
208	20241223	160000	78022200	5560	5560	5560	5560	0
209	20241223	155900	78022200	5560	5560	5560	5560	0
210	20241223	155800	78022200	5560	5560	5560	5560	0
211	20241223	155700	78022200	5560	5560	5560	5560	0
212	20241223	155600	78022200	5560	5560	5560	5560	714
213	20241223	155500	78022200	5560	5560	5560	5560	0
214	20241223	155400	78022200	5560	5560	5560	5560	0
215	20241223	155300	78022200	5560	5560	5560	5560	0
216	20241223	155200	78022200	5560	5560	5560	5560	0
217	20241223	155100	78022200	5560	5560	5560	5560	0
218	20241223	155000	78022200	5560	5560	5560	5560	0
219	20241223	154900	78022200	5560	5560	5560	5560	0
220	20241223	154800	78022200	5560	5560	5560	5560	0
221	20241223	154700	78022200	5560	5560	5560	5560	0
222	20241223	154600	78022200	5560	5560	5560	5560	0
223	20241223	154500	78022200	5560	5560	5560	5560	0
224	20241223	154400	78022200	5560	5560	5560	5560	0
225	20241223	154300	78022200	5560	5560	5560	5560	0
226	20241223	154200	78022200	5560	5560	5560	5560	0
227	20241223	154100	78022200	5560	5560	5560	5560	0
228	20241223	154000	78022200	5560	5560	5560	5560	0
229	20241223	153900	78022200	5560	5560	5560	5560	0
230	20241223	153800	78022200	5560	5560	5560	5560	0
231	20241223	153700	78022200	5560	5560	5560	5560	0
232	20241223	153600	78022200	5560	5560	5560	5560	0
233	20241223	153500	78022200	5560	5560	5560	5560	0
234	20241223	153400	78022200	5560	5560	5560	5560	0
235	20241223	153300	78022200	5560	5560	5560	5560	0
236	20241223	153200	78022200	5560	5560	5560	5560	0
237	20241223	153100	78022200	5560	5560	5560	5560	0
238	20241223	153000	78022200	5560	5560	5560	5560	714
239	20241223	152900	74052360	5560	5560	5560	5560	0
240	20241223	152800	74052360	5560	5560	5560	5560	0
241	20241223	152700	74052360	5560	5560	5560	5560	0
242	20241223	152600	74052360	5560	5560	5560	5560	0
243	20241223	152500	74052360	5560	5560	5560	5560	0
244	20241223	152400	74052360	5560	5560	5560	5560	0
245	20241223	152300	74052360	5560	5560	5560	5560	0
246	20241223	152200	74052360	5560	5560	5560	5560	0
247	20241223	152100	74052360	5560	5560	5560	5560	0
248	20241223	152000	74052360	5560	5560	5560	5560	0
249	20241223	151900	74052360	5560	5560	5560	5560	22
250	20241223	151800	73930040	5520	5550	5560	5510	1172
251	20241223	151700	67457850	5570	5570	5570	5570	0
252	20241223	151600	67457850	5570	5560	5570	5560	2
253	20241223	151500	67446720	5560	5560	5560	5560	2
254	20241223	151400	67435600	5540	5540	5540	5540	30
255	20241223	151300	67269400	5540	5540	5540	5540	375
256	20241223	151200	65191900	5570	5570	5570	5570	0
257	20241223	151100	65191900	5570	5570	5570	5570	50
258	20241223	151000	64913400	5570	5570	5570	5570	0
259	20241223	150900	64913400	5570	5570	5570	5570	0
260	20241223	150800	64913400	5570	5570	5570	5570	0
261	20241223	150700	64913400	5570	5570	5570	5570	0
262	20241223	150600	64913400	5570	5560	5570	5530	526
263	20241223	150500	61996980	5570	5570	5570	5570	0
264	20241223	150400	61996980	5570	5570	5570	5570	0
265	20241223	150300	61996980	5570	5570	5570	5570	0
266	20241223	150200	61996980	5570	5570	5570	5570	0
267	20241223	150100	61996980	5570	5570	5570	5570	0
268	20241223	150000	61996980	5570	5570	5570	5570	0
269	20241223	145900	61996980	5570	5570	5570	5570	109
270	20241223	145800	61389850	5570	5570	5570	5570	100
271	20241223	145700	60832850	5570	5570	5570	5570	1
272	20241223	145600	60827280	5560	5560	5560	5560	2
273	20241223	145500	60816160	5560	5560	5560	5560	75
274	20241223	145400	60399160	5570	5570	5570	5570	8
275	20241223	145300	60354600	5570	5570	5570	5570	0
276	20241223	145200	60354600	5570	5570	5570	5570	0
277	20241223	145100	60354600	5570	5570	5570	5570	0
278	20241223	145000	60354600	5570	5570	5570	5570	0
279	20241223	144900	60354600	5570	5570	5570	5570	0
280	20241223	144800	60354600	5570	5570	5570	5570	0
281	20241223	144700	60354600	5570	5570	5570	5570	0
282	20241223	144600	60354600	5570	5570	5570	5570	0
283	20241223	144500	60354600	5570	5570	5570	5570	0
284	20241223	144400	60354600	5570	5570	5570	5570	0
285	20241223	144300	60354600	5570	5570	5570	5570	0
286	20241223	144200	60354600	5570	5570	5570	5570	0
287	20241223	144100	60354600	5570	5570	5570	5570	0
288	20241223	144000	60354600	5570	5570	5570	5570	9
289	20241223	143900	60304470	5560	5560	5560	5560	0
290	20241223	143800	60304470	5560	5560	5560	5560	0
291	20241223	143700	60304470	5560	5560	5560	5560	0
292	20241223	143600	60304470	5560	5560	5560	5560	0
293	20241223	143500	60304470	5560	5560	5560	5560	149
294	20241223	143400	59476030	5560	5560	5560	5560	0
295	20241223	143300	59476030	5560	5560	5560	5560	0
296	20241223	143200	59476030	5560	5560	5560	5560	51
297	20241223	143100	59192470	5560	5560	5560	5560	1
298	20241223	143000	59186910	5560	5560	5560	5560	0
299	20241223	142900	59186910	5560	5560	5560	5560	0
300	20241223	142800	59186910	5560	5560	5560	5560	0
301	20241223	142700	59186910	5560	5560	5560	5560	0
302	20241223	142600	59186910	5560	5560	5560	5560	0
303	20241223	142500	59186910	5560	5560	5560	5560	0
304	20241223	142400	59186910	5560	5560	5560	5560	0
305	20241223	142300	59186910	5560	5560	5560	5560	0
306	20241223	142200	59186910	5560	5560	5560	5560	0
307	20241223	142100	59186910	5560	5560	5560	5560	0
308	20241223	142000	59186910	5560	5560	5560	5560	31
309	20241223	141900	59014550	5560	5560	5560	5560	50
310	20241223	141800	58736550	5560	5550	5560	5550	11
311	20241223	141700	58675400	5560	5560	5560	5560	0
312	20241223	141600	58675400	5560	5560	5560	5560	0
313	20241223	141500	58675400	5560	5560	5560	5560	23
314	20241223	141400	58547520	5560	5560	5560	5560	0
315	20241223	141300	58547520	5560	5560	5560	5560	0
316	20241223	141200	58547520	5560	5560	5560	5560	100
317	20241223	141100	57991520	5560	5560	5560	5560	126
318	20241223	141000	57290960	5560	5560	5560	5560	136
319	20241223	140900	56534800	5570	5570	5570	5570	0
320	20241223	140800	56534800	5570	5570	5570	5570	0
321	20241223	140700	56534800	5570	5570	5570	5570	0
322	20241223	140600	56534800	5570	5570	5570	5570	0
323	20241223	140500	56534800	5570	5570	5570	5570	0
324	20241223	140400	56534800	5570	5570	5570	5570	0
325	20241223	140300	56534800	5570	5570	5570	5570	0
326	20241223	140200	56534800	5570	5570	5570	5570	0
327	20241223	140100	56534800	5570	5570	5570	5570	0
328	20241223	140000	56534800	5570	5570	5570	5570	4
329	20241223	135900	56512520	5580	5580	5580	5580	0
330	20241223	135800	56512520	5580	5580	5580	5580	0
331	20241223	135700	56512520	5580	5580	5580	5580	0
332	20241223	135600	56512520	5580	5580	5580	5580	0
333	20241223	135500	56512520	5580	5580	5580	5580	0
334	20241223	135400	56512520	5580	5580	5580	5580	0
335	20241223	135300	56512520	5580	5580	5580	5580	0
336	20241223	135200	56512520	5580	5580	5580	5580	0
337	20241223	135100	56512520	5580	5580	5580	5580	0
338	20241223	135000	56512520	5580	5580	5580	5580	0
339	20241223	134900	56512520	5580	5580	5580	5580	0
340	20241223	134800	56512520	5580	5580	5580	5580	1
341	20241223	134700	56506940	5570	5570	5570	5570	0
342	20241223	134600	56506940	5570	5570	5570	5570	0
343	20241223	134500	56506940	5570	5570	5570	5570	3
344	20241223	134400	56490230	5570	5570	5570	5570	5
345	20241223	134300	56462380	5570	5570	5570	5570	0
346	20241223	134200	56462380	5570	5570	5570	5570	0
347	20241223	134100	56462380	5570	5570	5570	5570	0
348	20241223	134000	56462380	5570	5570	5570	5570	0
349	20241223	133900	56462380	5570	5570	5570	5570	0
350	20241223	133800	56462380	5570	5570	5570	5570	0
351	20241223	133700	56462380	5570	5570	5570	5570	10
352	20241223	133600	56406680	5520	5570	5570	5520	100
353	20241223	133500	55854100	5580	5580	5580	5580	0
354	20241223	133400	55854100	5580	5580	5580	5580	0
355	20241223	133300	55854100	5580	5580	5580	5580	0
356	20241223	133200	55854100	5580	5580	5580	5580	0
357	20241223	133100	55854100	5580	5580	5580	5580	1
358	20241223	133000	55848520	5570	5570	5570	5570	2
359	20241223	132900	55837380	5580	5570	5580	5570	141
360	20241223	132800	55051950	5570	5570	5570	5570	0
361	20241223	132700	55051950	5570	5570	5570	5570	0
362	20241223	132600	55051950	5570	5570	5570	5570	10
363	20241223	132500	54996250	5570	5570	5570	5570	0
364	20241223	132400	54996250	5570	5570	5570	5570	0
365	20241223	132300	54996250	5570	5570	5570	5570	0
366	20241223	132200	54996250	5570	5570	5570	5570	0
367	20241223	132100	54996250	5570	5560	5570	5560	5
368	20241223	132000	54968440	5560	5560	5560	5560	1
369	20241223	131900	54962880	5560	5530	5560	5530	91
370	20241223	131800	54459320	5520	5520	5520	5520	500
371	20241223	131700	51699320	5560	5560	5560	5560	0
372	20241223	131600	51699320	5560	5560	5560	5560	0
373	20241223	131500	51699320	5560	5520	5560	5520	19
374	20241223	131400	51594400	5530	5530	5530	5530	0
375	20241223	131300	51594400	5530	5530	5530	5530	356
376	20241223	131200	49625720	5530	5530	5530	5530	234
377	20241223	131100	48331700	5560	5560	5560	5560	0
378	20241223	131000	48331700	5560	5520	5560	5520	2
379	20241223	130900	48320620	5530	5550	5550	5530	600
380	20241223	130800	44999030	5560	5560	5560	5560	0
381	20241223	130700	44999030	5560	5560	5560	5560	0
382	20241223	130600	44999030	5560	5560	5560	5560	0
383	20241223	130500	44999030	5560	5560	5560	5560	0
384	20241223	130400	44999030	5560	5560	5560	5560	1
385	20241223	130300	44993470	5550	5550	5550	5550	0
386	20241223	130200	44993470	5550	5550	5550	5550	0
387	20241223	130100	44993470	5550	5550	5550	5550	0
388	20241223	130000	44993470	5550	5550	5550	5550	0
389	20241223	125900	44993470	5550	5550	5550	5550	31
390	20241223	125800	44821420	5550	5550	5550	5550	0
391	20241223	125700	44821420	5550	5550	5550	5550	0
392	20241223	125600	44821420	5550	5550	5550	5550	0
393	20241223	125500	44821420	5550	5550	5550	5550	0
394	20241223	125400	44821420	5550	5550	5550	5550	3
395	20241223	125300	44804770	5550	5550	5550	5550	0
396	20241223	125200	44804770	5550	5550	5550	5550	530
397	20241223	125100	41863270	5550	5550	5550	5550	1
398	20241223	125000	41857720	5550	5550	5550	5550	0
399	20241223	124900	41857720	5550	5550	5550	5550	0
400	20241223	124800	41857720	5550	5550	5550	5550	0
401	20241223	124700	41857720	5550	5550	5550	5550	0
402	20241223	124600	41857720	5550	5550	5550	5550	0
403	20241223	124500	41857720	5550	5550	5550	5550	0
404	20241223	124400	41857720	5550	5550	5550	5550	0
405	20241223	124300	41857720	5550	5550	5550	5550	0
406	20241223	124200	41857720	5550	5550	5550	5550	0
407	20241223	124100	41857720	5550	5550	5550	5550	0
408	20241223	124000	41857720	5550	5550	5550	5550	0
409	20241223	123900	41857720	5550	5550	5550	5550	0
410	20241223	123800	41857720	5550	5550	5550	5550	1
411	20241223	123700	41852170	5540	5540	5540	5540	0
412	20241223	123600	41852170	5540	5540	5540	5540	0
413	20241223	123500	41852170	5540	5540	5540	5540	0
414	20241223	123400	41852170	5540	5540	5540	5540	0
415	20241223	123300	41852170	5540	5540	5540	5540	14
416	20241223	123200	41774610	5540	5540	5540	5540	0
417	20241223	123100	41774610	5540	5540	5540	5540	10
418	20241223	123000	41719210	5540	5540	5540	5540	0
419	20241223	122900	41719210	5540	5540	5540	5540	0
420	20241223	122800	41719210	5540	5540	5540	5540	0
421	20241223	122700	41719210	5540	5540	5540	5540	22
422	20241223	122600	41597330	5540	5540	5540	5540	0
423	20241223	122500	41597330	5540	5540	5540	5540	0
424	20241223	122400	41597330	5540	5540	5540	5540	0
425	20241223	122300	41597330	5540	5540	5540	5540	0
426	20241223	122200	41597330	5540	5540	5540	5540	0
427	20241223	122100	41597330	5540	5540	5540	5540	0
428	20241223	122000	41597330	5540	5540	5540	5540	0
429	20241223	121900	41597330	5540	5540	5540	5540	0
430	20241223	121800	41597330	5540	5540	5540	5540	0
431	20241223	121700	41597330	5540	5540	5540	5540	0
432	20241223	121600	41597330	5540	5540	5540	5540	0
433	20241223	121500	41597330	5540	5540	5540	5540	1
434	20241223	121400	41591790	5540	5540	5540	5540	0
435	20241223	121300	41591790	5540	5540	5540	5540	0
436	20241223	121200	41591790	5540	5540	5540	5540	1
437	20241223	121100	41586250	5560	5560	5560	5560	0
438	20241223	121000	41586250	5560	5560	5560	5560	0
439	20241223	120900	41586250	5560	5560	5560	5560	0
440	20241223	120800	41586250	5560	5560	5560	5560	0
441	20241223	120700	41586250	5560	5560	5560	5560	0
442	20241223	120600	41586250	5560	5560	5560	5560	71
443	20241223	120500	41191490	5560	5560	5560	5560	0
444	20241223	120400	41191490	5560	5560	5560	5560	0
445	20241223	120300	41191490	5560	5560	5560	5560	0
446	20241223	120200	41191490	5560	5560	5560	5560	0
447	20241223	120100	41191490	5560	5560	5560	5560	0
448	20241223	120000	41191490	5560	5560	5560	5560	0
449	20241223	115900	41191490	5560	5560	5560	5560	0
450	20241223	115800	41191490	5560	5560	5560	5560	0
451	20241223	115700	41191490	5560	5560	5560	5560	0
452	20241223	115600	41191490	5560	5560	5560	5560	1
453	20241223	115500	41185930	5520	5520	5520	5520	1
454	20241223	115400	41180410	5560	5560	5560	5560	0
455	20241223	115300	41180410	5560	5560	5560	5560	0
456	20241223	115200	41180410	5560	5560	5560	5560	0
457	20241223	115100	41180410	5560	5560	5560	5560	0
458	20241223	115000	41180410	5560	5560	5560	5560	0
459	20241223	114900	41180410	5560	5560	5560	5560	0
460	20241223	114800	41180410	5560	5560	5560	5560	0
461	20241223	114700	41180410	5560	5560	5560	5560	0
462	20241223	114600	41180410	5560	5560	5560	5560	0
463	20241223	114500	41180410	5560	5560	5560	5560	0
464	20241223	114400	41180410	5560	5560	5560	5560	0
465	20241223	114300	41180410	5560	5550	5560	5550	13
466	20241223	114200	41108150	5550	5550	5550	5550	0
467	20241223	114100	41108150	5550	5550	5550	5550	0
468	20241223	114000	41108150	5550	5550	5550	5550	0
469	20241223	113900	41108150	5550	5550	5550	5550	0
470	20241223	113800	41108150	5550	5550	5550	5550	0
471	20241223	113700	41108150	5550	5550	5550	5550	0
472	20241223	113600	41108150	5550	5550	5550	5550	0
473	20241223	113500	41108150	5550	5550	5550	5550	0
474	20241223	113400	41108150	5550	5550	5550	5550	0
475	20241223	113300	41108150	5550	5550	5550	5550	0
476	20241223	113200	41108150	5550	5550	5550	5550	2
477	20241223	113100	41097050	5560	5560	5560	5560	0
478	20241223	113000	41097050	5560	5560	5560	5560	0
479	20241223	112900	41097050	5560	5560	5560	5560	0
480	20241223	112800	41097050	5560	5560	5560	5560	0
481	20241223	112700	41097050	5560	5560	5560	5560	0
482	20241223	112600	41097050	5560	5560	5560	5560	0
483	20241223	112500	41097050	5560	5560	5560	5560	0
484	20241223	112400	41097050	5560	5560	5560	5560	0
485	20241223	112300	41097050	5560	5560	5560	5560	22
486	20241223	112200	40974730	5560	5560	5560	5560	0
487	20241223	112100	40974730	5560	5560	5560	5560	0
488	20241223	112000	40974730	5560	5560	5560	5560	0
489	20241223	111900	40974730	5560	5560	5560	5560	0
490	20241223	111800	40974730	5560	5560	5560	5560	0
491	20241223	111700	40974730	5560	5560	5560	5560	0
492	20241223	111600	40974730	5560	5560	5560	5560	1
493	20241223	111500	40969170	5550	5550	5550	5550	0
494	20241223	111400	40969170	5550	5550	5550	5550	0
495	20241223	111300	40969170	5550	5540	5550	5540	1972
496	20241223	111200	30034280	5540	5540	5540	5540	0
497	20241223	111100	30034280	5540	5540	5540	5540	0
498	20241223	111000	30034280	5540	5540	5540	5540	0
499	20241223	110900	30034280	5540	5540	5540	5540	0
500	20241223	110800	30034280	5540	5540	5540	5540	0
501	20241223	110700	30034280	5540	5540	5540	5540	0
502	20241223	110600	30034280	5540	5540	5540	5540	0
503	20241223	110500	30034280	5540	5540	5540	5540	0
504	20241223	110400	30034280	5540	5540	5540	5540	58
505	20241223	110300	29712960	5510	5510	5510	5510	0
506	20241223	110200	29712960	5510	5510	5510	5510	0
507	20241223	110100	29712960	5510	5540	5540	5510	27
508	20241223	110000	29564160	5500	5510	5510	5500	100
509	20241223	105900	29013290	5500	5510	5510	5500	600
510	20241223	105800	25712570	5540	5540	5540	5540	0
511	20241223	105700	25712570	5540	5540	5540	5540	0
512	20241223	105600	25712570	5540	5540	5540	5540	0
513	20241223	105500	25712570	5540	5540	5540	5540	20
514	20241223	105400	25601770	5540	5540	5540	5540	0
515	20241223	105300	25601770	5540	5540	5540	5540	20
516	20241223	105200	25490970	5540	5530	5540	5530	162
517	20241223	105100	24594490	5530	5530	5530	5530	400
518	20241223	105000	22382490	5500	5500	5500	5500	0
519	20241223	104900	22382490	5500	5500	5500	5500	0
520	20241223	104800	22382490	5500	5500	5500	5500	0
521	20241223	104700	22382490	5500	5500	5500	5500	0
522	20241223	104600	22382490	5500	5500	5500	5500	0
523	20241223	104500	22382490	5500	5500	5500	5500	0
524	20241223	104400	22382490	5500	5500	5500	5500	0
525	20241223	104300	22382490	5500	5500	5500	5500	152
526	20241223	104200	21546490	5510	5520	5520	5510	1103
527	20241223	104100	15462890	5540	5540	5540	5540	0
528	20241223	104000	15462890	5540	5540	5540	5540	1
529	20241223	103900	15457350	5540	5540	5540	5540	0
530	20241223	103800	15457350	5540	5540	5540	5540	1
531	20241223	103700	15451810	5540	5540	5540	5540	0
532	20241223	103600	15451810	5540	5520	5540	5520	2
533	20241223	103500	15440750	5550	5550	5550	5550	0
534	20241223	103400	15440750	5550	5550	5550	5550	0
535	20241223	103300	15440750	5550	5550	5550	5550	0
536	20241223	103200	15440750	5550	5550	5550	5550	0
537	20241223	103100	15440750	5550	5550	5550	5550	0
538	20241223	103000	15440750	5550	5550	5550	5550	0
539	20241223	102900	15440750	5550	5550	5550	5550	0
540	20241223	102800	15440750	5550	5550	5550	5550	0
541	20241223	102700	15440750	5550	5550	5550	5550	0
542	20241223	102600	15440750	5550	5550	5550	5550	0
543	20241223	102500	15440750	5550	5550	5550	5550	1
544	20241223	102400	15435200	5550	5550	5550	5550	0
545	20241223	102300	15435200	5550	5550	5550	5550	0
546	20241223	102200	15435200	5550	5550	5550	5550	0
547	20241223	102100	15435200	5550	5550	5550	5550	3
548	20241223	102000	15418550	5550	5550	5550	5550	0
549	20241223	101900	15418550	5550	5550	5550	5550	5
550	20241223	101800	15390800	5550	5550	5550	5550	2
551	20241223	101700	15379700	5550	5550	5550	5550	0
552	20241223	101600	15379700	5550	5550	5550	5550	0
553	20241223	101500	15379700	5550	5550	5550	5550	0
554	20241223	101400	15379700	5550	5550	5550	5550	0
555	20241223	101300	15379700	5550	5550	5550	5550	0
556	20241223	101200	15379700	5550	5550	5550	5550	1
557	20241223	101100	15374150	5550	5550	5550	5550	0
558	20241223	101000	15374150	5550	5550	5550	5550	2
559	20241223	100900	15363050	5540	5540	5540	5540	0
560	20241223	100800	15363050	5540	5540	5540	5540	1
561	20241223	100700	15357510	5540	5540	5540	5540	1
562	20241223	100600	15351970	5550	5550	5550	5550	50
563	20241223	100500	15074470	5550	5550	5550	5550	0
564	20241223	100400	15074470	5550	5550	5550	5550	0
565	20241223	100300	15074470	5550	5550	5550	5550	0
566	20241223	100200	15074470	5550	5550	5550	5550	0
567	20241223	100100	15074470	5550	5550	5550	5550	0
568	20241223	100000	15074470	5550	5550	5550	5550	0
569	20241223	095900	15074470	5550	5550	5550	5550	0
570	20241223	095800	15074470	5550	5550	5550	5550	0
571	20241223	095700	15074470	5550	5550	5550	5550	1
572	20241223	095600	15068920	5550	5550	5550	5550	0
573	20241223	095500	15068920	5550	5550	5550	5550	0
574	20241223	095400	15068920	5550	5550	5550	5550	0
575	20241223	095300	15068920	5550	5550	5550	5550	0
576	20241223	095200	15068920	5550	5550	5550	5550	2
577	20241223	095100	15057820	5550	5550	5550	5550	0
578	20241223	095000	15057820	5550	5550	5550	5550	0
579	20241223	094900	15057820	5550	5550	5550	5550	0
580	20241223	094800	15057820	5550	5550	5550	5550	7
581	20241223	094700	15018970	5550	5550	5550	5550	11
582	20241223	094600	14957920	5550	5550	5550	5550	3
583	20241223	094500	14941270	5550	5550	5550	5550	0
584	20241223	094400	14941270	5550	5550	5550	5550	0
585	20241223	094300	14941270	5550	5550	5550	5550	0
586	20241223	094200	14941270	5550	5550	5550	5550	0
587	20241223	094100	14941270	5550	5510	5550	5510	16
588	20241223	094000	14853070	5510	5510	5510	5510	0
589	20241223	093900	14853070	5510	5510	5510	5510	0
590	20241223	093800	14853070	5510	5510	5510	5510	68
591	20241223	093700	14478390	5530	5530	5530	5530	0
592	20241223	093600	14478390	5530	5530	5530	5530	0
593	20241223	093500	14478390	5530	5530	5530	5530	0
594	20241223	093400	14478390	5530	5530	5530	5530	0
595	20241223	093300	14478390	5530	5540	5540	5460	400
596	20241223	093200	12289360	5540	5540	5540	5540	29
597	20241223	093100	12128700	5540	5540	5540	5540	16
598	20241223	093000	12040060	5540	5540	5540	5540	0
599	20241223	092900	12040060	5540	5540	5540	5540	0
600	20241223	092800	12040060	5540	5520	5540	5520	31
601	20241223	092700	11868920	5540	5540	5540	5540	22
602	20241223	092600	11747040	5540	5540	5540	5540	0
603	20241223	092500	11747040	5540	5540	5540	5540	0
604	20241223	092400	11747040	5540	5540	5540	5540	1
605	20241223	092300	11741500	5500	5500	5500	5500	298
606	20241223	092200	10102500	5500	5500	5500	5500	0
607	20241223	092100	10102500	5500	5500	5500	5500	0
608	20241223	092000	10102500	5500	5530	5530	5500	324
609	20241223	091900	8316840	5530	5530	5530	5530	0
610	20241223	091800	8316840	5530	5530	5530	5530	1
611	20241223	091700	8311310	5530	5530	5530	5530	0
612	20241223	091600	8311310	5530	5530	5530	5530	0
613	20241223	091500	8311310	5530	5540	5540	5530	10
614	20241223	091400	8256000	5550	5550	5550	5550	220
615	20241223	091300	7035000	5550	5570	5570	5550	28
616	20241223	091200	6879180	5580	5580	5580	5580	0
617	20241223	091100	6879180	5580	5580	5580	5580	0
618	20241223	091000	6879180	5580	5580	5580	5580	0
619	20241223	090900	6879180	5580	5580	5580	5580	0
620	20241223	090800	6879180	5580	5580	5580	5580	0
621	20241223	090700	6879180	5580	5580	5580	5580	0
622	20241223	090600	6879180	5580	5560	5580	5560	35
623	20241223	090500	6684410	5550	5550	5550	5550	90
624	20241223	090400	6184910	5550	5550	5550	5550	0
625	20241223	090300	6184910	5550	5550	5550	5550	95
626	20241223	090200	5657660	5550	5550	5550	5550	0
627	20241223	090100	5657660	5550	5550	5550	5550	0
628	20241223	090000	5657660	5550	5520	5550	5510	1025