KissMeData/086710/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200000	306515900	9340	9340	9340	9340	240
3	20241223	195900	306515900	9340	9340	9340	9340	0
4	20241223	195800	306515900	9340	9340	9340	9340	0
5	20241223	195700	306515900	9340	9340	9340	9340	0
6	20241223	195600	306515900	9340	9340	9340	9340	0
7	20241223	195500	306515900	9340	9340	9340	9340	0
8	20241223	195400	306515900	9340	9340	9340	9340	0
9	20241223	195300	306515900	9340	9340	9340	9340	0
10	20241223	195200	306515900	9340	9340	9340	9340	0
11	20241223	195100	306515900	9340	9340	9340	9340	0
12	20241223	195000	306515900	9340	9340	9340	9340	0
13	20241223	194900	306515900	9340	9340	9340	9340	0
14	20241223	194800	306515900	9340	9340	9340	9340	0
15	20241223	194700	306515900	9340	9340	9340	9340	0
16	20241223	194600	306515900	9340	9340	9340	9340	0
17	20241223	194500	306515900	9340	9340	9340	9340	0
18	20241223	194400	306515900	9340	9340	9340	9340	0
19	20241223	194300	306515900	9340	9340	9340	9340	0
20	20241223	194200	306515900	9340	9340	9340	9340	0
21	20241223	194100	306515900	9340	9340	9340	9340	0
22	20241223	194000	306515900	9340	9340	9340	9340	0
23	20241223	193900	306515900	9340	9340	9340	9340	0
24	20241223	193800	306515900	9340	9340	9340	9340	0
25	20241223	193700	306515900	9340	9340	9340	9340	0
26	20241223	193600	306515900	9340	9340	9340	9340	0
27	20241223	193500	306515900	9340	9340	9340	9340	0
28	20241223	193400	306515900	9340	9340	9340	9340	0
29	20241223	193300	306515900	9340	9340	9340	9340	0
30	20241223	193200	306515900	9340	9340	9340	9340	0
31	20241223	193100	306515900	9340	9340	9340	9340	0
32	20241223	193000	306515900	9340	9340	9340	9340	240
33	20241223	192900	306515900	9340	9340	9340	9340	0
34	20241223	192800	306515900	9340	9340	9340	9340	0
35	20241223	192700	306515900	9340	9340	9340	9340	0
36	20241223	192600	306515900	9340	9340	9340	9340	0
37	20241223	192500	306515900	9340	9340	9340	9340	0
38	20241223	192400	306515900	9340	9340	9340	9340	0
39	20241223	192300	306515900	9340	9340	9340	9340	0
40	20241223	192200	306515900	9340	9340	9340	9340	0
41	20241223	192100	306515900	9340	9340	9340	9340	0
42	20241223	192000	306515900	9340	9340	9340	9340	0
43	20241223	191900	306515900	9340	9340	9340	9340	0
44	20241223	191800	306515900	9340	9340	9340	9340	0
45	20241223	191700	306515900	9340	9340	9340	9340	0
46	20241223	191600	306515900	9340	9340	9340	9340	0
47	20241223	191500	306515900	9340	9340	9340	9340	0
48	20241223	191400	306515900	9340	9340	9340	9340	0
49	20241223	191300	306515900	9340	9340	9340	9340	0
50	20241223	191200	306515900	9340	9340	9340	9340	0
51	20241223	191100	306515900	9340	9340	9340	9340	0
52	20241223	191000	306515900	9340	9340	9340	9340	0
53	20241223	190900	306515900	9340	9340	9340	9340	0
54	20241223	190800	306515900	9340	9340	9340	9340	0
55	20241223	190700	306515900	9340	9340	9340	9340	0
56	20241223	190600	306515900	9340	9340	9340	9340	0
57	20241223	190500	306515900	9340	9340	9340	9340	0
58	20241223	190400	306515900	9340	9340	9340	9340	0
59	20241223	190300	306515900	9340	9340	9340	9340	0
60	20241223	190200	306515900	9340	9340	9340	9340	0
61	20241223	190100	306515900	9340	9340	9340	9340	0
62	20241223	190000	306515900	9340	9340	9340	9340	240
63	20241223	185900	306515900	9340	9340	9340	9340	0
64	20241223	185800	306515900	9340	9340	9340	9340	0
65	20241223	185700	306515900	9340	9340	9340	9340	0
66	20241223	185600	306515900	9340	9340	9340	9340	0
67	20241223	185500	306515900	9340	9340	9340	9340	0
68	20241223	185400	306515900	9340	9340	9340	9340	0
69	20241223	185300	306515900	9340	9340	9340	9340	0
70	20241223	185200	306515900	9340	9340	9340	9340	0
71	20241223	185100	306515900	9340	9340	9340	9340	0
72	20241223	185000	306515900	9340	9340	9340	9340	0
73	20241223	184900	306515900	9340	9340	9340	9340	0
74	20241223	184800	306515900	9340	9340	9340	9340	0
75	20241223	184700	306515900	9340	9340	9340	9340	0
76	20241223	184600	306515900	9340	9340	9340	9340	0
77	20241223	184500	306515900	9340	9340	9340	9340	0
78	20241223	184400	306515900	9340	9340	9340	9340	0
79	20241223	184300	306515900	9340	9340	9340	9340	0
80	20241223	184200	306515900	9340	9340	9340	9340	0
81	20241223	184100	306515900	9340	9340	9340	9340	0
82	20241223	184000	306515900	9340	9340	9340	9340	0
83	20241223	183900	306515900	9340	9340	9340	9340	0
84	20241223	183800	306515900	9340	9340	9340	9340	0
85	20241223	183700	306515900	9340	9340	9340	9340	0
86	20241223	183600	306515900	9340	9340	9340	9340	0
87	20241223	183500	306515900	9340	9340	9340	9340	0
88	20241223	183400	306515900	9340	9340	9340	9340	0
89	20241223	183300	306515900	9340	9340	9340	9340	0
90	20241223	183200	306515900	9340	9340	9340	9340	0
91	20241223	183100	306515900	9340	9340	9340	9340	0
92	20241223	183000	306515900	9340	9340	9340	9340	240
93	20241223	182900	306515900	9340	9340	9340	9340	0
94	20241223	182800	306515900	9340	9340	9340	9340	0
95	20241223	182700	306515900	9340	9340	9340	9340	0
96	20241223	182600	306515900	9340	9340	9340	9340	0
97	20241223	182500	306515900	9340	9340	9340	9340	0
98	20241223	182400	306515900	9340	9340	9340	9340	0
99	20241223	182300	306515900	9340	9340	9340	9340	0
100	20241223	182200	306515900	9340	9340	9340	9340	0
101	20241223	182100	306515900	9340	9340	9340	9340	0
102	20241223	182000	306515900	9340	9340	9340	9340	0
103	20241223	181900	306515900	9340	9340	9340	9340	0
104	20241223	181800	306515900	9340	9340	9340	9340	0
105	20241223	181700	306515900	9340	9340	9340	9340	0
106	20241223	181600	306515900	9340	9340	9340	9340	0
107	20241223	181500	306515900	9340	9340	9340	9340	0
108	20241223	181400	306515900	9340	9340	9340	9340	0
109	20241223	181300	306515900	9340	9340	9340	9340	0
110	20241223	181200	306515900	9340	9340	9340	9340	0
111	20241223	181100	306515900	9340	9340	9340	9340	0
112	20241223	181000	306515900	9340	9340	9340	9340	0
113	20241223	180900	306515900	9340	9340	9340	9340	0
114	20241223	180800	306515900	9340	9340	9340	9340	0
115	20241223	180700	306515900	9340	9340	9340	9340	0
116	20241223	180600	306515900	9340	9340	9340	9340	0
117	20241223	180500	306515900	9340	9340	9340	9340	0
118	20241223	180400	306515900	9340	9340	9340	9340	0
119	20241223	180300	306515900	9340	9340	9340	9340	0
120	20241223	180200	306515900	9340	9340	9340	9340	0
121	20241223	180100	306515900	9340	9340	9340	9340	0
122	20241223	180000	306515900	9340	9340	9340	9340	240
123	20241223	175900	306515900	9340	9340	9340	9340	0
124	20241223	175800	306515900	9340	9340	9340	9340	0
125	20241223	175700	306515900	9340	9340	9340	9340	0
126	20241223	175600	306515900	9340	9340	9340	9340	0
127	20241223	175500	306515900	9340	9340	9340	9340	0
128	20241223	175400	306515900	9340	9340	9340	9340	0
129	20241223	175300	306515900	9340	9340	9340	9340	0
130	20241223	175200	306515900	9340	9340	9340	9340	0
131	20241223	175100	306515900	9340	9340	9340	9340	0
132	20241223	175000	306515900	9340	9340	9340	9340	0
133	20241223	174900	306515900	9340	9340	9340	9340	0
134	20241223	174800	306515900	9340	9340	9340	9340	0
135	20241223	174700	306515900	9340	9340	9340	9340	0
136	20241223	174600	306515900	9340	9340	9340	9340	0
137	20241223	174500	306515900	9340	9340	9340	9340	0
138	20241223	174400	306515900	9340	9340	9340	9340	0
139	20241223	174300	306515900	9340	9340	9340	9340	0
140	20241223	174200	306515900	9340	9340	9340	9340	0
141	20241223	174100	306515900	9340	9340	9340	9340	0
142	20241223	174000	306515900	9340	9340	9340	9340	0
143	20241223	173900	306515900	9340	9340	9340	9340	0
144	20241223	173800	306515900	9340	9340	9340	9340	0
145	20241223	173700	306515900	9340	9340	9340	9340	0
146	20241223	173600	306515900	9340	9340	9340	9340	0
147	20241223	173500	306515900	9340	9340	9340	9340	0
148	20241223	173400	306515900	9340	9340	9340	9340	0
149	20241223	173300	306515900	9340	9340	9340	9340	0
150	20241223	173200	306515900	9340	9340	9340	9340	0
151	20241223	173100	306515900	9340	9340	9340	9340	0
152	20241223	173000	306515900	9340	9340	9340	9340	240
153	20241223	172900	306515900	9340	9340	9340	9340	0
154	20241223	172800	306515900	9340	9340	9340	9340	0
155	20241223	172700	306515900	9340	9340	9340	9340	0
156	20241223	172600	306515900	9340	9340	9340	9340	0
157	20241223	172500	306515900	9340	9340	9340	9340	0
158	20241223	172400	306515900	9340	9340	9340	9340	0
159	20241223	172300	306515900	9340	9340	9340	9340	0
160	20241223	172200	306515900	9340	9340	9340	9340	0
161	20241223	172100	306515900	9340	9340	9340	9340	0
162	20241223	172000	306515900	9340	9340	9340	9340	0
163	20241223	171900	306515900	9340	9340	9340	9340	0
164	20241223	171800	306515900	9340	9340	9340	9340	0
165	20241223	171700	306515900	9340	9340	9340	9340	0
166	20241223	171600	306515900	9340	9340	9340	9340	0
167	20241223	171500	306515900	9340	9340	9340	9340	0
168	20241223	171400	306515900	9340	9340	9340	9340	0
169	20241223	171300	306515900	9340	9340	9340	9340	0
170	20241223	171200	306515900	9340	9340	9340	9340	0
171	20241223	171100	306515900	9340	9340	9340	9340	0
172	20241223	171000	306515900	9340	9340	9340	9340	0
173	20241223	170900	306515900	9340	9340	9340	9340	0
174	20241223	170800	306515900	9340	9340	9340	9340	0
175	20241223	170700	306515900	9340	9340	9340	9340	0
176	20241223	170600	306515900	9340	9340	9340	9340	0
177	20241223	170500	306515900	9340	9340	9340	9340	0
178	20241223	170400	306515900	9340	9340	9340	9340	0
179	20241223	170300	306515900	9340	9340	9340	9340	0
180	20241223	170200	306515900	9340	9340	9340	9340	0
181	20241223	170100	306515900	9340	9340	9340	9340	0
182	20241223	170000	306515900	9340	9340	9340	9340	240
183	20241223	165900	306515900	9340	9340	9340	9340	0
184	20241223	165800	306515900	9340	9340	9340	9340	0
185	20241223	165700	306515900	9340	9340	9340	9340	0
186	20241223	165600	306515900	9340	9340	9340	9340	0
187	20241223	165500	306515900	9340	9340	9340	9340	0
188	20241223	165400	306515900	9340	9340	9340	9340	0
189	20241223	165300	306515900	9340	9340	9340	9340	0
190	20241223	165200	306515900	9340	9340	9340	9340	0
191	20241223	165100	306515900	9340	9340	9340	9340	0
192	20241223	165000	306515900	9340	9340	9340	9340	0
193	20241223	164900	306515900	9340	9340	9340	9340	0
194	20241223	164800	306515900	9340	9340	9340	9340	0
195	20241223	164700	306515900	9340	9340	9340	9340	0
196	20241223	164600	306515900	9340	9340	9340	9340	0
197	20241223	164500	306515900	9340	9340	9340	9340	0
198	20241223	164400	306515900	9340	9340	9340	9340	0
199	20241223	164300	306515900	9340	9340	9340	9340	0
200	20241223	164200	306515900	9340	9340	9340	9340	0
201	20241223	164100	306515900	9340	9340	9340	9340	0
202	20241223	164000	306515900	9340	9340	9340	9340	0
203	20241223	163900	306515900	9340	9340	9340	9340	0
204	20241223	163800	306515900	9340	9340	9340	9340	0
205	20241223	163700	306515900	9340	9340	9340	9340	0
206	20241223	163600	306515900	9340	9340	9340	9340	0
207	20241223	163500	306515900	9340	9340	9340	9340	0
208	20241223	163400	306515900	9340	9340	9340	9340	0
209	20241223	163300	306515900	9340	9340	9340	9340	0
210	20241223	163200	306515900	9340	9340	9340	9340	0
211	20241223	163100	306515900	9340	9340	9340	9340	0
212	20241223	163000	306515900	9340	9340	9340	9340	240
213	20241223	162900	306515900	9340	9340	9340	9340	0
214	20241223	162800	306515900	9340	9340	9340	9340	0
215	20241223	162700	306515900	9340	9340	9340	9340	0
216	20241223	162600	306515900	9340	9340	9340	9340	0
217	20241223	162500	306515900	9340	9340	9340	9340	0
218	20241223	162400	306515900	9340	9340	9340	9340	0
219	20241223	162300	306515900	9340	9340	9340	9340	0
220	20241223	162200	306515900	9340	9340	9340	9340	0
221	20241223	162100	306515900	9340	9340	9340	9340	0
222	20241223	162000	306515900	9340	9340	9340	9340	0
223	20241223	161900	306515900	9340	9340	9340	9340	0
224	20241223	161800	306515900	9340	9340	9340	9340	0
225	20241223	161700	306515900	9340	9340	9340	9340	0
226	20241223	161600	306515900	9340	9340	9340	9340	0
227	20241223	161500	306515900	9340	9340	9340	9340	0
228	20241223	161400	306515900	9340	9340	9340	9340	0
229	20241223	161300	306515900	9340	9340	9340	9340	0
230	20241223	161200	306515900	9340	9340	9340	9340	0
231	20241223	161100	306515900	9340	9340	9340	9340	0
232	20241223	161000	306515900	9340	9340	9340	9340	0
233	20241223	160900	306515900	9340	9340	9340	9340	0
234	20241223	160800	306515900	9340	9340	9340	9340	0
235	20241223	160700	306515900	9340	9340	9340	9340	0
236	20241223	160600	306515900	9340	9340	9340	9340	0
237	20241223	160500	306515900	9340	9340	9340	9340	0
238	20241223	160400	306515900	9340	9340	9340	9340	0
239	20241223	160300	306515900	9340	9340	9340	9340	0
240	20241223	160200	306515900	9340	9340	9340	9340	0
241	20241223	160100	306515900	9340	9340	9340	9340	0
242	20241223	160000	306515900	9340	9340	9340	9340	240
243	20241223	155900	306515900	9340	9340	9340	9340	0
244	20241223	155800	306515900	9340	9340	9340	9340	0
245	20241223	155700	306515900	9340	9340	9340	9340	0
246	20241223	155600	306515900	9340	9340	9340	9340	0
247	20241223	155500	306515900	9340	9340	9340	9340	0
248	20241223	155400	306515900	9340	9340	9340	9340	0
249	20241223	155300	306515900	9340	9340	9340	9340	0
250	20241223	155200	306515900	9340	9340	9340	9340	0
251	20241223	155100	306515900	9340	9340	9340	9340	0
252	20241223	155000	306515900	9340	9340	9340	9340	0
253	20241223	154900	306515900	9340	9340	9340	9340	0
254	20241223	154800	306515900	9340	9340	9340	9340	0
255	20241223	154700	306515900	9340	9340	9340	9340	0
256	20241223	154600	306515900	9340	9340	9340	9340	0
257	20241223	154500	306515900	9340	9340	9340	9340	0
258	20241223	154400	306515900	9340	9340	9340	9340	0
259	20241223	154300	306515900	9340	9340	9340	9340	0
260	20241223	154200	306515900	9340	9340	9340	9340	0
261	20241223	154100	306515900	9340	9340	9340	9340	0
262	20241223	154000	306515900	9340	9340	9340	9340	0
263	20241223	153900	306515900	9340	9340	9340	9340	0
264	20241223	153800	306515900	9340	9340	9340	9340	0
265	20241223	153700	306515900	9340	9340	9340	9340	0
266	20241223	153600	306515900	9340	9340	9340	9340	0
267	20241223	153500	306515900	9340	9340	9340	9340	0
268	20241223	153400	306515900	9340	9340	9340	9340	0
269	20241223	153300	306515900	9340	9340	9340	9340	0
270	20241223	153200	306515900	9340	9340	9340	9340	0
271	20241223	153100	306515900	9340	9340	9340	9340	0
272	20241223	153000	306515900	9340	9340	9340	9340	480
273	20241223	152900	304274300	9370	9370	9370	9370	0
274	20241223	152800	304274300	9370	9370	9370	9370	0
275	20241223	152700	304274300	9370	9370	9370	9370	0
276	20241223	152600	304274300	9370	9370	9370	9370	0
277	20241223	152500	304274300	9370	9370	9370	9370	0
278	20241223	152400	304274300	9370	9370	9370	9370	0
279	20241223	152300	304274300	9370	9370	9370	9370	0
280	20241223	152200	304274300	9370	9370	9370	9370	0
281	20241223	152100	304274300	9370	9370	9370	9370	0
282	20241223	152000	304274300	9370	9370	9370	9370	0
283	20241223	151900	304274300	9370	9370	9370	9370	0
284	20241223	151800	304274300	9370	9370	9370	9370	45
285	20241223	151700	303852650	9350	9350	9350	9350	1
286	20241223	151600	303843300	9370	9370	9370	9370	24
287	20241223	151500	303618420	9360	9360	9360	9360	50
288	20241223	151400	303150420	9370	9360	9370	9360	54
289	20241223	151300	302644740	9370	9370	9370	9370	0
290	20241223	151200	302644740	9370	9370	9370	9370	0
291	20241223	151100	302644740	9370	9370	9370	9370	38
292	20241223	151000	302288680	9370	9370	9370	9370	0
293	20241223	150900	302288680	9370	9370	9370	9370	0
294	20241223	150800	302288680	9370	9370	9370	9370	0
295	20241223	150700	302288680	9370	9370	9370	9370	1
296	20241223	150600	302279310	9370	9370	9370	9370	1
297	20241223	150500	302269940	9370	9370	9370	9370	0
298	20241223	150400	302269940	9370	9370	9370	9370	30
299	20241223	150300	301988840	9360	9360	9360	9360	0
300	20241223	150200	301988840	9360	9360	9360	9360	0
301	20241223	150100	301988840	9360	9360	9360	9360	0
302	20241223	150000	301988840	9360	9360	9360	9360	0
303	20241223	145900	301988840	9360	9360	9360	9360	333
304	20241223	145800	298871960	9370	9370	9370	9370	0
305	20241223	145700	298871960	9370	9370	9370	9370	100
306	20241223	145600	297934960	9370	9370	9370	9370	0
307	20241223	145500	297934960	9370	9370	9370	9370	0
308	20241223	145400	297934960	9370	9370	9370	9370	45
309	20241223	145300	297513310	9370	9370	9370	9370	1
310	20241223	145200	297503940	9370	9370	9370	9370	100
311	20241223	145100	296566940	9370	9370	9370	9370	0
312	20241223	145000	296566940	9370	9370	9370	9370	11
313	20241223	144900	296463870	9380	9380	9380	9380	0
314	20241223	144800	296463870	9380	9370	9380	9370	89
315	20241223	144700	295629740	9380	9380	9380	9380	32
316	20241223	144600	295329580	9380	9380	9380	9380	0
317	20241223	144500	295329580	9380	9380	9380	9380	0
318	20241223	144400	295329580	9380	9380	9380	9380	0
319	20241223	144300	295329580	9380	9380	9380	9380	5
320	20241223	144200	295282680	9380	9380	9380	9380	0
321	20241223	144100	295282680	9380	9380	9380	9380	0
322	20241223	144000	295282680	9380	9380	9380	9380	0
323	20241223	143900	295282680	9380	9380	9380	9380	43
324	20241223	143800	294879340	9370	9370	9370	9370	0
325	20241223	143700	294879340	9370	9370	9370	9370	1
326	20241223	143600	294869970	9370	9370	9370	9370	0
327	20241223	143500	294869970	9370	9370	9370	9370	1
328	20241223	143400	294860600	9370	9370	9370	9370	0
329	20241223	143300	294860600	9370	9370	9370	9370	0
330	20241223	143200	294860600	9370	9370	9370	9370	0
331	20241223	143100	294860600	9370	9370	9370	9370	0
332	20241223	143000	294860600	9370	9370	9370	9370	0
333	20241223	142900	294860600	9370	9370	9370	9370	0
334	20241223	142800	294860600	9370	9370	9370	9370	0
335	20241223	142700	294860600	9370	9370	9370	9370	100
336	20241223	142600	293923600	9380	9380	9380	9380	38
337	20241223	142500	293567160	9370	9370	9370	9370	0
338	20241223	142400	293567160	9370	9370	9370	9370	0
339	20241223	142300	293567160	9370	9370	9370	9370	0
340	20241223	142200	293567160	9370	9370	9370	9370	0
341	20241223	142100	293567160	9370	9370	9370	9370	5
342	20241223	142000	293520310	9380	9360	9380	9360	27
343	20241223	141900	293267190	9370	9370	9370	9370	2
344	20241223	141800	293248450	9380	9380	9380	9380	0
345	20241223	141700	293248450	9380	9380	9380	9380	0
346	20241223	141600	293248450	9380	9380	9380	9380	0
347	20241223	141500	293248450	9380	9380	9380	9380	0
348	20241223	141400	293248450	9380	9380	9380	9380	0
349	20241223	141300	293248450	9380	9380	9380	9380	0
350	20241223	141200	293248450	9380	9380	9380	9380	0
351	20241223	141100	293248450	9380	9380	9380	9380	0
352	20241223	141000	293248450	9380	9370	9380	9370	20
353	20241223	140900	293060950	9370	9370	9370	9370	0
354	20241223	140800	293060950	9370	9370	9370	9370	0
355	20241223	140700	293060950	9370	9370	9370	9370	0
356	20241223	140600	293060950	9370	9370	9370	9370	0
357	20241223	140500	293060950	9370	9370	9370	9370	8
358	20241223	140400	292985990	9310	9360	9360	9310	1000
359	20241223	140300	283663980	9380	9380	9380	9380	0
360	20241223	140200	283663980	9380	9380	9380	9380	0
361	20241223	140100	283663980	9380	9380	9380	9380	190
362	20241223	140000	281881780	9380	9380	9380	9380	0
363	20241223	135900	281881780	9380	9380	9380	9380	170
364	20241223	135800	280287180	9380	9380	9380	9380	90
365	20241223	135700	279442980	9390	9390	9390	9390	0
366	20241223	135600	279442980	9390	9390	9390	9390	100
367	20241223	135500	278503980	9390	9390	9390	9390	0
368	20241223	135400	278503980	9390	9390	9390	9390	0
369	20241223	135300	278503980	9390	9380	9390	9380	94
370	20241223	135200	277621660	9380	9380	9380	9380	0
371	20241223	135100	277621660	9380	9380	9380	9380	20
372	20241223	135000	277434060	9340	9340	9340	9340	11
373	20241223	134900	277331320	9380	9380	9380	9380	24
374	20241223	134800	277106200	9380	9380	9380	9380	0
375	20241223	134700	277106200	9380	9380	9380	9380	0
376	20241223	134600	277106200	9380	9380	9380	9380	0
377	20241223	134500	277106200	9380	9380	9380	9380	0
378	20241223	134400	277106200	9380	9380	9380	9380	0
379	20241223	134300	277106200	9380	9380	9380	9380	0
380	20241223	134200	277106200	9380	9380	9380	9380	0
381	20241223	134100	277106200	9380	9340	9380	9340	3519
382	20241223	134000	244192210	9340	9340	9340	9340	0
383	20241223	133900	244192210	9340	9340	9340	9340	20
384	20241223	133800	244005410	9340	9340	9340	9340	27
385	20241223	133700	243753230	9340	9340	9340	9340	0
386	20241223	133600	243753230	9340	9340	9340	9340	0
387	20241223	133500	243753230	9340	9340	9340	9340	182
388	20241223	133400	242053350	9330	9330	9330	9330	52
389	20241223	133300	241568190	9330	9330	9330	9330	0
390	20241223	133200	241568190	9330	9330	9330	9330	0
391	20241223	133100	241568190	9330	9330	9330	9330	0
392	20241223	133000	241568190	9330	9330	9330	9330	86
393	20241223	132900	240765810	9330	9330	9330	9330	0
394	20241223	132800	240765810	9330	9330	9330	9330	0
395	20241223	132700	240765810	9330	9330	9330	9330	0
396	20241223	132600	240765810	9330	9330	9330	9330	0
397	20241223	132500	240765810	9330	9330	9330	9330	0
398	20241223	132400	240765810	9330	9330	9330	9330	9
399	20241223	132300	240681840	9310	9310	9310	9310	0
400	20241223	132200	240681840	9310	9310	9310	9310	55
401	20241223	132100	240169790	9330	9330	9330	9330	53
402	20241223	132000	239675300	9340	9340	9340	9340	0
403	20241223	131900	239675300	9340	9340	9340	9340	0
404	20241223	131800	239675300	9340	9340	9340	9340	0
405	20241223	131700	239675300	9340	9340	9340	9340	20
406	20241223	131600	239488500	9340	9340	9340	9340	0
407	20241223	131500	239488500	9340	9340	9340	9340	0
408	20241223	131400	239488500	9340	9340	9340	9340	0
409	20241223	131300	239488500	9340	9340	9340	9340	0
410	20241223	131200	239488500	9340	9340	9340	9340	0
411	20241223	131100	239488500	9340	9340	9340	9340	0
412	20241223	131000	239488500	9340	9340	9340	9340	1
413	20241223	130900	239479160	9340	9340	9340	9340	0
414	20241223	130800	239479160	9340	9340	9340	9340	8
415	20241223	130700	239404440	9350	9350	9350	9350	0
416	20241223	130600	239404440	9350	9350	9350	9350	0
417	20241223	130500	239404440	9350	9350	9350	9350	0
418	20241223	130400	239404440	9350	9350	9350	9350	0
419	20241223	130300	239404440	9350	9350	9350	9350	0
420	20241223	130200	239404440	9350	9350	9350	9350	0
421	20241223	130100	239404440	9350	9350	9350	9350	0
422	20241223	130000	239404440	9350	9350	9350	9350	0
423	20241223	125900	239404440	9350	9350	9350	9350	1
424	20241223	125800	239395090	9350	9350	9350	9350	0
425	20241223	125700	239395090	9350	9350	9350	9350	0
426	20241223	125600	239395090	9350	9350	9350	9350	0
427	20241223	125500	239395090	9350	9350	9350	9350	0
428	20241223	125400	239395090	9350	9350	9350	9350	9
429	20241223	125300	239310940	9350	9350	9350	9350	0
430	20241223	125200	239310940	9350	9350	9350	9350	1
431	20241223	125100	239301590	9300	9300	9300	9300	0
432	20241223	125000	239301590	9300	9300	9300	9300	95
433	20241223	124900	238418090	9340	9280	9340	9280	2
434	20241223	124800	238399470	9350	9350	9350	9350	0
435	20241223	124700	238399470	9350	9350	9350	9350	4002
436	20241223	124600	200980770	9360	9360	9360	9360	0
437	20241223	124500	200980770	9360	9360	9360	9360	0
438	20241223	124400	200980770	9360	9360	9360	9360	1
439	20241223	124300	200971410	9360	9360	9360	9360	0
440	20241223	124200	200971410	9360	9360	9360	9360	1
441	20241223	124100	200962050	9360	9360	9360	9360	0
442	20241223	124000	200962050	9360	9360	9360	9360	0
443	20241223	123900	200962050	9360	9360	9360	9360	0
444	20241223	123800	200962050	9360	9360	9360	9360	0
445	20241223	123700	200962050	9360	9360	9360	9360	0
446	20241223	123600	200962050	9360	9360	9360	9360	0
447	20241223	123500	200962050	9360	9360	9360	9360	0
448	20241223	123400	200962050	9360	9320	9360	9320	826
449	20241223	123300	193262690	9350	9350	9350	9350	546
450	20241223	123200	188157590	9350	9350	9350	9350	0
451	20241223	123100	188157590	9350	9350	9350	9350	382
452	20241223	123000	184585890	9360	9360	9360	9360	0
453	20241223	122900	184585890	9360	9360	9360	9360	0
454	20241223	122800	184585890	9360	9360	9360	9360	0
455	20241223	122700	184585890	9360	9360	9360	9360	0
456	20241223	122600	184585890	9360	9360	9360	9360	0
457	20241223	122500	184585890	9360	9360	9360	9360	0
458	20241223	122400	184585890	9360	9360	9360	9360	0
459	20241223	122300	184585890	9360	9360	9360	9360	153
460	20241223	122200	183153810	9360	9360	9360	9360	0
461	20241223	122100	183153810	9360	9360	9360	9360	0
462	20241223	122000	183153810	9360	9360	9360	9360	0
463	20241223	121900	183153810	9360	9360	9360	9360	0
464	20241223	121800	183153810	9360	9360	9360	9360	0
465	20241223	121700	183153810	9360	9360	9360	9360	0
466	20241223	121600	183153810	9360	9360	9360	9360	60
467	20241223	121500	182592210	9360	9360	9360	9360	0
468	20241223	121400	182592210	9360	9360	9360	9360	0
469	20241223	121300	182592210	9360	9360	9360	9360	0
470	20241223	121200	182592210	9360	9360	9360	9360	0
471	20241223	121100	182592210	9360	9310	9360	9310	102
472	20241223	121000	181642240	9300	9300	9300	9300	15
473	20241223	120900	181502740	9340	9340	9340	9340	50
474	20241223	120800	181035740	9350	9350	9350	9350	147
475	20241223	120700	179661290	9350	9350	9350	9350	592
476	20241223	120600	174126090	9350	9350	9350	9350	0
477	20241223	120500	174126090	9350	9350	9350	9350	0
478	20241223	120400	174126090	9350	9360	9360	9350	771
479	20241223	120300	166917150	9370	9370	9370	9370	0
480	20241223	120200	166917150	9370	9370	9370	9370	0
481	20241223	120100	166917150	9370	9370	9370	9370	0
482	20241223	120000	166917150	9370	9340	9370	9340	757
483	20241223	115900	159839200	9300	9300	9300	9300	0
484	20241223	115800	159839200	9300	9310	9310	9300	336
485	20241223	115700	156711540	9300	9300	9300	9300	0
486	20241223	115600	156711540	9300	9300	9300	9300	0
487	20241223	115500	156711540	9300	9300	9300	9300	0
488	20241223	115400	156711540	9300	9300	9300	9300	51
489	20241223	115300	156237240	9300	9300	9300	9300	0
490	20241223	115200	156237240	9300	9290	9300	9290	3622
491	20241223	115100	122569010	9290	9290	9300	9290	812
492	20241223	115000	115022200	9280	9260	9280	9260	3000
493	20241223	114900	87193170	9210	9210	9210	9210	178
494	20241223	114800	85553790	9210	9210	9210	9210	0
495	20241223	114700	85553790	9210	9210	9210	9210	0
496	20241223	114600	85553790	9210	9210	9210	9210	0
497	20241223	114500	85553790	9210	9210	9210	9210	0
498	20241223	114400	85553790	9210	9210	9210	9210	0
499	20241223	114300	85553790	9210	9210	9210	9210	14
500	20241223	114200	85424850	9210	9210	9210	9210	15
501	20241223	114100	85286700	9270	9270	9270	9270	0
502	20241223	114000	85286700	9270	9270	9270	9270	25
503	20241223	113900	85054950	9270	9270	9270	9270	0
504	20241223	113800	85054950	9270	9270	9270	9270	0
505	20241223	113700	85054950	9270	9270	9270	9270	401
506	20241223	113600	81337680	9200	9200	9200	9200	0
507	20241223	113500	81337680	9200	9200	9200	9200	0
508	20241223	113400	81337680	9200	9200	9200	9200	1
509	20241223	113300	81328480	9270	9270	9270	9270	0
510	20241223	113200	81328480	9270	9270	9270	9270	0
511	20241223	113100	81328480	9270	9270	9270	9270	0
512	20241223	113000	81328480	9270	9270	9270	9270	0
513	20241223	112900	81328480	9270	9270	9270	9270	0
514	20241223	112800	81328480	9270	9270	9270	9270	0
515	20241223	112700	81328480	9270	9270	9270	9270	1
516	20241223	112600	81319210	9270	9270	9270	9270	0
517	20241223	112500	81319210	9270	9270	9270	9270	0
518	20241223	112400	81319210	9270	9270	9270	9270	0
519	20241223	112300	81319210	9270	9270	9270	9270	0
520	20241223	112200	81319210	9270	9270	9270	9270	0
521	20241223	112100	81319210	9270	9270	9270	9270	1
522	20241223	112000	81309940	9270	9270	9270	9270	8
523	20241223	111900	81235780	9270	9270	9270	9270	2
524	20241223	111800	81217240	9250	9250	9250	9250	0
525	20241223	111700	81217240	9250	9250	9250	9250	0
526	20241223	111600	81217240	9250	9250	9250	9250	0
527	20241223	111500	81217240	9250	9250	9250	9250	0
528	20241223	111400	81217240	9250	9250	9250	9250	0
529	20241223	111300	81217240	9250	9250	9250	9250	0
530	20241223	111200	81217240	9250	9250	9250	9250	0
531	20241223	111100	81217240	9250	9250	9250	9250	0
532	20241223	111000	81217240	9250	9250	9250	9250	0
533	20241223	110900	81217240	9250	9250	9250	9250	0
534	20241223	110800	81217240	9250	9250	9250	9250	0
535	20241223	110700	81217240	9250	9250	9250	9250	1
536	20241223	110600	81207990	9260	9260	9260	9260	0
537	20241223	110500	81207990	9260	9250	9260	9250	500
538	20241223	110400	76578090	9260	9260	9260	9260	0
539	20241223	110300	76578090	9260	9260	9260	9260	0
540	20241223	110200	76578090	9260	9260	9260	9260	0
541	20241223	110100	76578090	9260	9260	9260	9260	0
542	20241223	110000	76578090	9260	9260	9260	9260	0
543	20241223	105900	76578090	9260	9260	9260	9260	1
544	20241223	105800	76568830	9260	9260	9260	9260	4
545	20241223	105700	76531790	9250	9250	9250	9250	0
546	20241223	105600	76531790	9250	9250	9250	9250	14
547	20241223	105500	76402290	9250	9250	9250	9250	0
548	20241223	105400	76402290	9250	9250	9250	9250	1
549	20241223	105300	76393040	9250	9250	9250	9250	109
550	20241223	105200	75384790	9250	9250	9250	9250	0
551	20241223	105100	75384790	9250	9250	9250	9250	1
552	20241223	105000	75375540	9250	9250	9250	9250	0
553	20241223	104900	75375540	9250	9250	9250	9250	0
554	20241223	104800	75375540	9250	9250	9250	9250	0
555	20241223	104700	75375540	9250	9250	9250	9250	0
556	20241223	104600	75375540	9250	9250	9250	9250	0
557	20241223	104500	75375540	9250	9240	9250	9240	160
558	20241223	104400	73896140	9240	9240	9240	9240	0
559	20241223	104300	73896140	9240	9240	9240	9240	0
560	20241223	104200	73896140	9240	9240	9240	9240	90
561	20241223	104100	73064540	9220	9220	9220	9220	0
562	20241223	104000	73064540	9220	9220	9220	9220	93
563	20241223	103900	72207080	9220	9220	9220	9220	110
564	20241223	103800	71192880	9180	9180	9180	9180	25
565	20241223	103700	70963380	9210	9210	9210	9210	82
566	20241223	103600	70208160	9210	9210	9210	9210	0
567	20241223	103500	70208160	9210	9210	9210	9210	0
568	20241223	103400	70208160	9210	9210	9210	9210	0
569	20241223	103300	70208160	9210	9200	9210	9200	58
570	20241223	103200	69674440	9200	9190	9200	9190	280
571	20241223	103100	67098810	9190	9180	9190	9180	236
572	20241223	103000	64930240	9180	9180	9180	9180	0
573	20241223	102900	64930240	9180	9180	9180	9180	0
574	20241223	102800	64930240	9180	9180	9180	9180	0
575	20241223	102700	64930240	9180	9180	9180	9180	1
576	20241223	102600	64921060	9180	9180	9180	9180	2
577	20241223	102500	64902700	9180	9180	9180	9180	0
578	20241223	102400	64902700	9180	9180	9180	9180	10
579	20241223	102300	64810900	9180	9180	9180	9180	1
580	20241223	102200	64801720	9180	9180	9180	9180	0
581	20241223	102100	64801720	9180	9180	9180	9180	0
582	20241223	102000	64801720	9180	9180	9180	9180	0
583	20241223	101900	64801720	9180	9180	9180	9180	0
584	20241223	101800	64801720	9180	9180	9180	9180	0
585	20241223	101700	64801720	9180	9180	9180	9180	20
586	20241223	101600	64618120	9190	9190	9190	9190	0
587	20241223	101500	64618120	9190	9190	9190	9190	2
588	20241223	101400	64599740	9120	9120	9120	9120	0
589	20241223	101300	64599740	9120	9120	9120	9120	1
590	20241223	101200	64590620	9190	9190	9190	9190	130
591	20241223	101100	63395920	9190	9190	9190	9190	0
592	20241223	101000	63395920	9190	9130	9190	9130	160
593	20241223	100900	61928520	9180	9170	9180	9170	338
594	20241223	100800	58828090	9160	9160	9160	9160	0
595	20241223	100700	58828090	9160	9150	9160	9150	198
596	20241223	100600	57014730	9150	9150	9150	9150	19
597	20241223	100500	56840880	9150	9150	9150	9150	18
598	20241223	100400	56676180	9130	9130	9130	9130	135
599	20241223	100300	55443630	9130	9150	9150	9130	85
600	20241223	100200	54666600	9160	9160	9160	9160	220
601	20241223	100100	52651400	9150	9150	9150	9150	42
602	20241223	100000	52267100	9150	9150	9150	9150	15
603	20241223	095900	52129850	9150	9150	9150	9150	0
604	20241223	095800	52129850	9150	9150	9150	9150	0
605	20241223	095700	52129850	9150	9150	9150	9150	151
606	20241223	095600	50748200	9170	9170	9170	9170	0
607	20241223	095500	50748200	9170	9170	9170	9170	0
608	20241223	095400	50748200	9170	9170	9170	9170	0
609	20241223	095300	50748200	9170	9170	9170	9170	0
610	20241223	095200	50748200	9170	9170	9170	9170	0
611	20241223	095100	50748200	9170	9170	9170	9170	0
612	20241223	095000	50748200	9170	9170	9170	9170	127
613	20241223	094900	49583610	9120	9160	9160	9120	57
614	20241223	094800	49063700	9170	9180	9180	9170	15
615	20241223	094700	48926130	9190	9170	9190	9170	39
616	20241223	094600	48568460	9170	9170	9170	9170	75
617	20241223	094500	47880710	9170	9170	9170	9170	108
618	20241223	094400	46890350	9200	9170	9200	9170	51
619	20241223	094300	46422650	9170	9170	9170	9170	104
620	20241223	094200	45468970	9170	9170	9170	9170	543
621	20241223	094100	40489660	9170	9170	9170	9170	0
622	20241223	094000	40489660	9170	9190	9190	9170	254
623	20241223	093900	38159400	9190	9190	9190	9190	1
624	20241223	093800	38150210	9160	9160	9160	9160	80
625	20241223	093700	37417410	9160	9160	9160	9160	81
626	20241223	093600	36675450	9160	9160	9160	9160	0
627	20241223	093500	36675450	9160	9160	9160	9160	100
628	20241223	093400	35759450	9160	9210	9210	9160	269
629	20241223	093300	33284110	9210	9210	9210	9210	22
630	20241223	093200	33081490	9210	9170	9210	9170	25
631	20241223	093100	32852200	9180	9190	9190	9180	24
632	20241223	093000	32631870	9210	9210	9210	9210	1
633	20241223	092900	32622660	9210	9210	9210	9210	1
634	20241223	092800	32613450	9200	9180	9200	9180	703
635	20241223	092700	26145890	9160	9160	9160	9160	0
636	20241223	092600	26145890	9160	9160	9160	9160	20
637	20241223	092500	25962690	9160	9160	9160	9160	0
638	20241223	092400	25962690	9160	9160	9160	9160	0
639	20241223	092300	25962690	9160	9160	9160	9160	6
640	20241223	092200	25907730	9150	9150	9150	9150	128
641	20241223	092100	24736530	9160	9160	9160	9160	63
642	20241223	092000	24159450	9160	9280	9280	9160	51
643	20241223	091900	23691090	9230	9280	9280	9230	135
644	20241223	091800	22444940	9230	9230	9230	9230	0
645	20241223	091700	22444940	9230	9250	9250	9230	570
646	20241223	091600	17183820	9230	9230	9230	9230	3
647	20241223	091500	17156130	9270	9290	9290	9270	47
648	20241223	091400	16720190	9290	9290	9290	9290	12
649	20241223	091300	16608710	9310	9310	9310	9310	107
650	20241223	091200	15612540	9310	9310	9310	9310	0
651	20241223	091100	15612540	9310	9310	9310	9310	0
652	20241223	091000	15612540	9310	9240	9310	9240	88
653	20241223	090900	14797240	9240	9200	9240	9200	372
654	20241223	090800	11370440	9140	9210	9210	9140	16
655	20241223	090700	11223430	9210	9210	9210	9210	1
656	20241223	090600	11214220	9210	9210	9210	9210	0
657	20241223	090500	11214220	9210	9150	9210	9150	1028
658	20241223	090400	1756740	9210	9210	9210	9210	0
659	20241223	090300	1756740	9210	9210	9210	9210	0
660	20241223	090200	1756740	9210	9210	9210	9210	0
661	20241223	090100	1756740	9210	9210	9210	9210	2
662	20241223	090000	1738320	9120	9200	9200	9120	189