KissMeData/053450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193700	184035760	5460	5460	5460	5460	2207
3	20241223	193600	184035760	5460	5460	5460	5460	0
4	20241223	193500	184035760	5460	5460	5460	5460	0
5	20241223	193400	184035760	5460	5460	5460	5460	0
6	20241223	193300	184035760	5460	5460	5460	5460	0
7	20241223	193200	184035760	5460	5460	5460	5460	0
8	20241223	193100	184035760	5460	5460	5460	5460	0
9	20241223	193000	184035760	5460	5460	5460	5460	0
10	20241223	192900	184035760	5460	5460	5460	5460	0
11	20241223	192800	184035760	5460	5460	5460	5460	0
12	20241223	192700	184035760	5460	5460	5460	5460	0
13	20241223	192600	184035760	5460	5460	5460	5460	0
14	20241223	192500	184035760	5460	5460	5460	5460	0
15	20241223	192400	184035760	5460	5460	5460	5460	0
16	20241223	192300	184035760	5460	5460	5460	5460	0
17	20241223	192200	184035760	5460	5460	5460	5460	0
18	20241223	192100	184035760	5460	5460	5460	5460	0
19	20241223	192000	184035760	5460	5460	5460	5460	0
20	20241223	191900	184035760	5460	5460	5460	5460	0
21	20241223	191800	184035760	5460	5460	5460	5460	0
22	20241223	191700	184035760	5460	5460	5460	5460	0
23	20241223	191600	184035760	5460	5460	5460	5460	0
24	20241223	191500	184035760	5460	5460	5460	5460	0
25	20241223	191400	184035760	5460	5460	5460	5460	0
26	20241223	191300	184035760	5460	5460	5460	5460	0
27	20241223	191200	184035760	5460	5460	5460	5460	0
28	20241223	191100	184035760	5460	5460	5460	5460	0
29	20241223	191000	184035760	5460	5460	5460	5460	0
30	20241223	190900	184035760	5460	5460	5460	5460	0
31	20241223	190800	184035760	5460	5460	5460	5460	0
32	20241223	190700	184035760	5460	5460	5460	5460	2207
33	20241223	190600	184035760	5460	5460	5460	5460	0
34	20241223	190500	184035760	5460	5460	5460	5460	0
35	20241223	190400	184035760	5460	5460	5460	5460	0
36	20241223	190300	184035760	5460	5460	5460	5460	0
37	20241223	190200	184035760	5460	5460	5460	5460	0
38	20241223	190100	184035760	5460	5460	5460	5460	0
39	20241223	190000	184035760	5460	5460	5460	5460	0
40	20241223	185900	184035760	5460	5460	5460	5460	0
41	20241223	185800	184035760	5460	5460	5460	5460	0
42	20241223	185700	184035760	5460	5460	5460	5460	0
43	20241223	185600	184035760	5460	5460	5460	5460	0
44	20241223	185500	184035760	5460	5460	5460	5460	0
45	20241223	185400	184035760	5460	5460	5460	5460	0
46	20241223	185300	184035760	5460	5460	5460	5460	0
47	20241223	185200	184035760	5460	5460	5460	5460	0
48	20241223	185100	184035760	5460	5460	5460	5460	0
49	20241223	185000	184035760	5460	5460	5460	5460	0
50	20241223	184900	184035760	5460	5460	5460	5460	0
51	20241223	184800	184035760	5460	5460	5460	5460	0
52	20241223	184700	184035760	5460	5460	5460	5460	0
53	20241223	184600	184035760	5460	5460	5460	5460	0
54	20241223	184500	184035760	5460	5460	5460	5460	0
55	20241223	184400	184035760	5460	5460	5460	5460	0
56	20241223	184300	184035760	5460	5460	5460	5460	0
57	20241223	184200	184035760	5460	5460	5460	5460	0
58	20241223	184100	184035760	5460	5460	5460	5460	0
59	20241223	184000	184035760	5460	5460	5460	5460	0
60	20241223	183900	184035760	5460	5460	5460	5460	0
61	20241223	183800	184035760	5460	5460	5460	5460	0
62	20241223	183700	184035760	5460	5460	5460	5460	2207
63	20241223	183600	184035760	5460	5460	5460	5460	0
64	20241223	183500	184035760	5460	5460	5460	5460	0
65	20241223	183400	184035760	5460	5460	5460	5460	0
66	20241223	183300	184035760	5460	5460	5460	5460	0
67	20241223	183200	184035760	5460	5460	5460	5460	0
68	20241223	183100	184035760	5460	5460	5460	5460	0
69	20241223	183000	184035760	5460	5460	5460	5460	0
70	20241223	182900	184035760	5460	5460	5460	5460	0
71	20241223	182800	184035760	5460	5460	5460	5460	0
72	20241223	182700	184035760	5460	5460	5460	5460	0
73	20241223	182600	184035760	5460	5460	5460	5460	0
74	20241223	182500	184035760	5460	5460	5460	5460	0
75	20241223	182400	184035760	5460	5460	5460	5460	0
76	20241223	182300	184035760	5460	5460	5460	5460	0
77	20241223	182200	184035760	5460	5460	5460	5460	0
78	20241223	182100	184035760	5460	5460	5460	5460	0
79	20241223	182000	184035760	5460	5460	5460	5460	0
80	20241223	181900	184035760	5460	5460	5460	5460	0
81	20241223	181800	184035760	5460	5460	5460	5460	0
82	20241223	181700	184035760	5460	5460	5460	5460	0
83	20241223	181600	184035760	5460	5460	5460	5460	0
84	20241223	181500	184035760	5460	5460	5460	5460	0
85	20241223	181400	184035760	5460	5460	5460	5460	0
86	20241223	181300	184035760	5460	5460	5460	5460	0
87	20241223	181200	184035760	5460	5460	5460	5460	0
88	20241223	181100	184035760	5460	5460	5460	5460	0
89	20241223	181000	184035760	5460	5460	5460	5460	0
90	20241223	180900	184035760	5460	5460	5460	5460	0
91	20241223	180800	184035760	5460	5460	5460	5460	0
92	20241223	180700	184035760	5460	5460	5460	5460	2207
93	20241223	180600	184035760	5460	5460	5460	5460	0
94	20241223	180500	184035760	5460	5460	5460	5460	0
95	20241223	180400	184035760	5460	5460	5460	5460	0
96	20241223	180300	184035760	5460	5460	5460	5460	0
97	20241223	180200	184035760	5460	5460	5460	5460	0
98	20241223	180100	184035760	5460	5460	5460	5460	0
99	20241223	180000	184035760	5460	5460	5460	5460	0
100	20241223	175900	184035760	5460	5460	5460	5460	0
101	20241223	175800	184035760	5460	5460	5460	5460	0
102	20241223	175700	184035760	5460	5460	5460	5460	0
103	20241223	175600	184035760	5460	5460	5460	5460	0
104	20241223	175500	184035760	5460	5460	5460	5460	0
105	20241223	175400	184035760	5460	5460	5460	5460	0
106	20241223	175300	184035760	5460	5460	5460	5460	0
107	20241223	175200	184035760	5460	5460	5460	5460	0
108	20241223	175100	184035760	5460	5460	5460	5460	0
109	20241223	175000	184035760	5460	5460	5460	5460	0
110	20241223	174900	184035760	5460	5460	5460	5460	0
111	20241223	174800	184035760	5460	5460	5460	5460	0
112	20241223	174700	184035760	5460	5460	5460	5460	0
113	20241223	174600	184035760	5460	5460	5460	5460	0
114	20241223	174500	184035760	5460	5460	5460	5460	0
115	20241223	174400	184035760	5460	5460	5460	5460	0
116	20241223	174300	184035760	5460	5460	5460	5460	0
117	20241223	174200	184035760	5460	5460	5460	5460	0
118	20241223	174100	184035760	5460	5460	5460	5460	0
119	20241223	174000	184035760	5460	5460	5460	5460	0
120	20241223	173900	184035760	5460	5460	5460	5460	0
121	20241223	173800	184035760	5460	5460	5460	5460	0
122	20241223	173700	184035760	5460	5460	5460	5460	2207
123	20241223	173600	184035760	5460	5460	5460	5460	0
124	20241223	173500	184035760	5460	5460	5460	5460	0
125	20241223	173400	184035760	5460	5460	5460	5460	0
126	20241223	173300	184035760	5460	5460	5460	5460	0
127	20241223	173200	184035760	5460	5460	5460	5460	0
128	20241223	173100	184035760	5460	5460	5460	5460	0
129	20241223	173000	184035760	5460	5460	5460	5460	0
130	20241223	172900	184035760	5460	5460	5460	5460	0
131	20241223	172800	184035760	5460	5460	5460	5460	0
132	20241223	172700	184035760	5460	5460	5460	5460	0
133	20241223	172600	184035760	5460	5460	5460	5460	0
134	20241223	172500	184035760	5460	5460	5460	5460	0
135	20241223	172400	184035760	5460	5460	5460	5460	0
136	20241223	172300	184035760	5460	5460	5460	5460	0
137	20241223	172200	184035760	5460	5460	5460	5460	0
138	20241223	172100	184035760	5460	5460	5460	5460	0
139	20241223	172000	184035760	5460	5460	5460	5460	0
140	20241223	171900	184035760	5460	5460	5460	5460	0
141	20241223	171800	184035760	5460	5460	5460	5460	0
142	20241223	171700	184035760	5460	5460	5460	5460	0
143	20241223	171600	184035760	5460	5460	5460	5460	0
144	20241223	171500	184035760	5460	5460	5460	5460	0
145	20241223	171400	184035760	5460	5460	5460	5460	0
146	20241223	171300	184035760	5460	5460	5460	5460	0
147	20241223	171200	184035760	5460	5460	5460	5460	0
148	20241223	171100	184035760	5460	5460	5460	5460	0
149	20241223	171000	184035760	5460	5460	5460	5460	0
150	20241223	170900	184035760	5460	5460	5460	5460	0
151	20241223	170800	184035760	5460	5460	5460	5460	0
152	20241223	170700	184035760	5460	5460	5460	5460	2207
153	20241223	170600	184035760	5460	5460	5460	5460	0
154	20241223	170500	184035760	5460	5460	5460	5460	0
155	20241223	170400	184035760	5460	5460	5460	5460	0
156	20241223	170300	184035760	5460	5460	5460	5460	0
157	20241223	170200	184035760	5460	5460	5460	5460	0
158	20241223	170100	184035760	5460	5460	5460	5460	0
159	20241223	170000	184035760	5460	5460	5460	5460	0
160	20241223	165900	184035760	5460	5460	5460	5460	0
161	20241223	165800	184035760	5460	5460	5460	5460	0
162	20241223	165700	184035760	5460	5460	5460	5460	0
163	20241223	165600	184035760	5460	5460	5460	5460	0
164	20241223	165500	184035760	5460	5460	5460	5460	0
165	20241223	165400	184035760	5460	5460	5460	5460	0
166	20241223	165300	184035760	5460	5460	5460	5460	0
167	20241223	165200	184035760	5460	5460	5460	5460	0
168	20241223	165100	184035760	5460	5460	5460	5460	0
169	20241223	165000	184035760	5460	5460	5460	5460	0
170	20241223	164900	184035760	5460	5460	5460	5460	0
171	20241223	164800	184035760	5460	5460	5460	5460	0
172	20241223	164700	184035760	5460	5460	5460	5460	0
173	20241223	164600	184035760	5460	5460	5460	5460	0
174	20241223	164500	184035760	5460	5460	5460	5460	0
175	20241223	164400	184035760	5460	5460	5460	5460	0
176	20241223	164300	184035760	5460	5460	5460	5460	0
177	20241223	164200	184035760	5460	5460	5460	5460	0
178	20241223	164100	184035760	5460	5460	5460	5460	0
179	20241223	164000	184035760	5460	5460	5460	5460	0
180	20241223	163900	184035760	5460	5460	5460	5460	0
181	20241223	163800	184035760	5460	5460	5460	5460	0
182	20241223	163700	184035760	5460	5460	5460	5460	2207
183	20241223	163600	184035760	5460	5460	5460	5460	0
184	20241223	163500	184035760	5460	5460	5460	5460	0
185	20241223	163400	184035760	5460	5460	5460	5460	0
186	20241223	163300	184035760	5460	5460	5460	5460	0
187	20241223	163200	184035760	5460	5460	5460	5460	0
188	20241223	163100	184035760	5460	5460	5460	5460	0
189	20241223	163000	184035760	5460	5460	5460	5460	0
190	20241223	162900	184035760	5460	5460	5460	5460	0
191	20241223	162800	184035760	5460	5460	5460	5460	0
192	20241223	162700	184035760	5460	5460	5460	5460	0
193	20241223	162600	184035760	5460	5460	5460	5460	0
194	20241223	162500	184035760	5460	5460	5460	5460	0
195	20241223	162400	184035760	5460	5460	5460	5460	0
196	20241223	162300	184035760	5460	5460	5460	5460	0
197	20241223	162200	184035760	5460	5460	5460	5460	0
198	20241223	162100	184035760	5460	5460	5460	5460	0
199	20241223	162000	184035760	5460	5460	5460	5460	0
200	20241223	161900	184035760	5460	5460	5460	5460	0
201	20241223	161800	184035760	5460	5460	5460	5460	0
202	20241223	161700	184035760	5460	5460	5460	5460	0
203	20241223	161600	184035760	5460	5460	5460	5460	0
204	20241223	161500	184035760	5460	5460	5460	5460	0
205	20241223	161400	184035760	5460	5460	5460	5460	0
206	20241223	161300	184035760	5460	5460	5460	5460	0
207	20241223	161200	184035760	5460	5460	5460	5460	0
208	20241223	161100	184035760	5460	5460	5460	5460	0
209	20241223	161000	184035760	5460	5460	5460	5460	0
210	20241223	160900	184035760	5460	5460	5460	5460	0
211	20241223	160800	184035760	5460	5460	5460	5460	0
212	20241223	160700	184035760	5460	5460	5460	5460	2207
213	20241223	160600	184035760	5460	5460	5460	5460	0
214	20241223	160500	184035760	5460	5460	5460	5460	0
215	20241223	160400	184035760	5460	5460	5460	5460	0
216	20241223	160300	184035760	5460	5460	5460	5460	0
217	20241223	160200	184035760	5460	5460	5460	5460	0
218	20241223	160100	184035760	5460	5460	5460	5460	0
219	20241223	160000	184035760	5460	5460	5460	5460	0
220	20241223	155900	184035760	5460	5460	5460	5460	0
221	20241223	155800	184035760	5460	5460	5460	5460	0
222	20241223	155700	184035760	5460	5460	5460	5460	0
223	20241223	155600	184035760	5460	5460	5460	5460	0
224	20241223	155500	184035760	5460	5460	5460	5460	0
225	20241223	155400	184035760	5460	5460	5460	5460	0
226	20241223	155300	184035760	5460	5460	5460	5460	0
227	20241223	155200	184035760	5460	5460	5460	5460	0
228	20241223	155100	184035760	5460	5460	5460	5460	0
229	20241223	155000	184035760	5460	5460	5460	5460	0
230	20241223	154900	184035760	5460	5460	5460	5460	0
231	20241223	154800	184035760	5460	5460	5460	5460	0
232	20241223	154700	184035760	5460	5460	5460	5460	0
233	20241223	154600	184035760	5460	5460	5460	5460	0
234	20241223	154500	184035760	5460	5460	5460	5460	0
235	20241223	154400	184035760	5460	5460	5460	5460	0
236	20241223	154300	184035760	5460	5460	5460	5460	0
237	20241223	154200	184035760	5460	5460	5460	5460	0
238	20241223	154100	184035760	5460	5460	5460	5460	0
239	20241223	154000	184035760	5460	5460	5460	5460	0
240	20241223	153900	184035760	5460	5460	5460	5460	0
241	20241223	153800	184035760	5460	5460	5460	5460	0
242	20241223	153700	184035760	5460	5460	5460	5460	2207
243	20241223	153600	184035760	5460	5460	5460	5460	0
244	20241223	153500	184035760	5460	5460	5460	5460	0
245	20241223	153400	184035760	5460	5460	5460	5460	0
246	20241223	153300	184035760	5460	5460	5460	5460	0
247	20241223	153200	184035760	5460	5460	5460	5460	0
248	20241223	153100	184035760	5460	5460	5460	5460	0
249	20241223	153000	184035760	5460	5460	5460	5460	2207
250	20241223	152900	171985540	5460	5460	5460	5460	0
251	20241223	152800	171985540	5460	5460	5460	5460	0
252	20241223	152700	171985540	5460	5460	5460	5460	0
253	20241223	152600	171985540	5460	5460	5460	5460	0
254	20241223	152500	171985540	5460	5460	5460	5460	0
255	20241223	152400	171985540	5460	5460	5460	5460	0
256	20241223	152300	171985540	5460	5460	5460	5460	0
257	20241223	152200	171985540	5460	5460	5460	5460	0
258	20241223	152100	171985540	5460	5460	5460	5460	0
259	20241223	152000	171985540	5460	5460	5460	5460	0
260	20241223	151900	171985540	5460	5460	5460	5460	51
261	20241223	151800	171707080	5450	5460	5460	5450	1283
262	20241223	151700	164704900	5460	5460	5460	5460	12
263	20241223	151600	164639380	5450	5450	5450	5450	62
264	20241223	151500	164301480	5450	5450	5450	5450	20
265	20241223	151400	164192480	5460	5460	5460	5460	0
266	20241223	151300	164192480	5460	5460	5460	5460	16
267	20241223	151200	164105120	5450	5450	5450	5450	10
268	20241223	151100	164050620	5460	5460	5460	5460	0
269	20241223	151000	164050620	5460	5460	5460	5460	0
270	20241223	150900	164050620	5460	5460	5460	5440	114
271	20241223	150800	163430060	5460	5460	5460	5460	0
272	20241223	150700	163430060	5460	5460	5460	5460	3
273	20241223	150600	163413680	5450	5440	5450	5440	499
274	20241223	150500	160696950	5450	5450	5450	5450	50
275	20241223	150400	160424450	5440	5440	5440	5440	284
276	20241223	150300	158879490	5460	5460	5460	5460	0
277	20241223	150200	158879490	5460	5460	5460	5460	0
278	20241223	150100	158879490	5460	5460	5460	5460	0
279	20241223	150000	158879490	5460	5460	5460	5460	0
280	20241223	145900	158879490	5460	5460	5460	5460	0
281	20241223	145800	158879490	5460	5460	5460	5460	2
282	20241223	145700	158868570	5440	5440	5440	5440	0
283	20241223	145600	158868570	5440	5440	5440	5440	511
284	20241223	145500	156088730	5440	5450	5450	5440	229
285	20241223	145400	154841080	5470	5470	5470	5470	0
286	20241223	145300	154841080	5470	5470	5470	5470	11
287	20241223	145200	154780910	5450	5450	5470	5450	123
288	20241223	145100	154109260	5470	5470	5470	5470	0
289	20241223	145000	154109260	5470	5450	5470	5450	254
290	20241223	144900	152723720	5460	5450	5460	5450	465
291	20241223	144800	150185020	5460	5460	5460	5460	0
292	20241223	144700	150185020	5460	5460	5460	5460	0
293	20241223	144600	150185020	5460	5460	5460	5460	40
294	20241223	144500	149966620	5460	5460	5460	5460	550
295	20241223	144400	146963620	5460	5460	5460	5460	0
296	20241223	144300	146963620	5460	5460	5460	5460	0
297	20241223	144200	146963620	5460	5460	5460	5460	0
298	20241223	144100	146963620	5460	5460	5460	5460	0
299	20241223	144000	146963620	5460	5460	5460	5460	0
300	20241223	143900	146963620	5460	5460	5460	5460	0
301	20241223	143800	146963620	5460	5460	5460	5460	52
302	20241223	143700	146679700	5450	5450	5450	5450	190
303	20241223	143600	145644200	5450	5450	5450	5450	0
304	20241223	143500	145644200	5450	5450	5450	5450	198
305	20241223	143400	144565100	5450	5450	5450	5450	0
306	20241223	143300	144565100	5450	5450	5450	5450	27
307	20241223	143200	144417950	5460	5450	5460	5450	495
308	20241223	143100	141720020	5450	5450	5450	5450	26
309	20241223	143000	141578320	5440	5440	5440	5440	26
310	20241223	142900	141436880	5440	5440	5440	5440	97
311	20241223	142800	140909200	5440	5440	5440	5440	0
312	20241223	142700	140909200	5440	5440	5440	5440	27
313	20241223	142600	140762320	5440	5440	5440	5440	101
314	20241223	142500	140212880	5440	5440	5440	5440	10
315	20241223	142400	140158480	5440	5450	5450	5440	776
316	20241223	142300	135935380	5450	5450	5450	5450	0
317	20241223	142200	135935380	5450	5450	5450	5450	0
318	20241223	142100	135935380	5450	5450	5450	5450	686
319	20241223	142000	132196680	5450	5450	5450	5450	20
320	20241223	141900	132087680	5460	5460	5460	5460	0
321	20241223	141800	132087680	5460	5460	5460	5460	0
322	20241223	141700	132087680	5460	5460	5460	5460	0
323	20241223	141600	132087680	5460	5460	5460	5460	0
324	20241223	141500	132087680	5460	5460	5460	5460	126
325	20241223	141400	131399720	5460	5450	5460	5450	548
326	20241223	141300	128412640	5450	5450	5450	5450	250
327	20241223	141200	127050140	5460	5460	5460	5460	2
328	20241223	141100	127039220	5470	5450	5470	5450	2729
329	20241223	141000	112149280	5440	5420	5440	5420	2044
330	20241223	140900	101037700	5440	5440	5440	5440	0
331	20241223	140800	101037700	5440	5440	5440	5440	2
332	20241223	140700	101026820	5430	5430	5430	5430	25
333	20241223	140600	100891070	5430	5430	5430	5430	0
334	20241223	140500	100891070	5430	5430	5430	5430	0
335	20241223	140400	100891070	5430	5430	5430	5430	0
336	20241223	140300	100891070	5430	5430	5430	5430	0
337	20241223	140200	100891070	5430	5430	5430	5430	0
338	20241223	140100	100891070	5430	5430	5430	5430	0
339	20241223	140000	100891070	5430	5430	5430	5430	0
340	20241223	135900	100891070	5430	5430	5430	5430	1
341	20241223	135800	100885640	5440	5440	5440	5440	0
342	20241223	135700	100885640	5440	5420	5440	5420	1190
343	20241223	135600	94427280	5410	5410	5410	5410	0
344	20241223	135500	94427280	5410	5410	5410	5410	0
345	20241223	135400	94427280	5410	5410	5410	5410	0
346	20241223	135300	94427280	5410	5410	5410	5410	0
347	20241223	135200	94427280	5410	5410	5410	5410	0
348	20241223	135100	94427280	5410	5410	5410	5410	0
349	20241223	135000	94427280	5410	5410	5410	5410	186
350	20241223	134900	93421020	5420	5420	5420	5420	0
351	20241223	134800	93421020	5420	5420	5420	5420	0
352	20241223	134700	93421020	5420	5420	5420	5420	0
353	20241223	134600	93421020	5420	5420	5420	5420	0
354	20241223	134500	93421020	5420	5420	5420	5420	0
355	20241223	134400	93421020	5420	5420	5420	5420	0
356	20241223	134300	93421020	5420	5420	5420	5420	0
357	20241223	134200	93421020	5420	5420	5420	5420	0
358	20241223	134100	93421020	5420	5420	5420	5420	0
359	20241223	134000	93421020	5420	5420	5420	5420	0
360	20241223	133900	93421020	5420	5420	5420	5420	0
361	20241223	133800	93421020	5420	5420	5420	5420	158
362	20241223	133700	92564660	5420	5420	5420	5420	0
363	20241223	133600	92564660	5420	5420	5420	5420	0
364	20241223	133500	92564660	5420	5420	5420	5420	0
365	20241223	133400	92564660	5420	5420	5420	5420	0
366	20241223	133300	92564660	5420	5420	5420	5420	0
367	20241223	133200	92564660	5420	5420	5420	5420	0
368	20241223	133100	92564660	5420	5420	5420	5420	0
369	20241223	133000	92564660	5420	5420	5420	5420	147
370	20241223	132900	91767920	5420	5420	5420	5420	0
371	20241223	132800	91767920	5420	5420	5420	5420	100
372	20241223	132700	91225920	5420	5420	5420	5420	51
373	20241223	132600	90949500	5420	5420	5420	5420	0
374	20241223	132500	90949500	5420	5420	5420	5420	0
375	20241223	132400	90949500	5420	5420	5420	5420	1
376	20241223	132300	90944080	5420	5420	5420	5420	0
377	20241223	132200	90944080	5420	5420	5420	5420	151
378	20241223	132100	90125660	5420	5420	5420	5420	2
379	20241223	132000	90114820	5410	5410	5410	5410	0
380	20241223	131900	90114820	5410	5410	5410	5410	0
381	20241223	131800	90114820	5410	5410	5410	5410	18
382	20241223	131700	90017440	5410	5410	5410	5410	0
383	20241223	131600	90017440	5410	5410	5410	5410	0
384	20241223	131500	90017440	5410	5410	5410	5410	75
385	20241223	131400	89611690	5410	5410	5410	5410	0
386	20241223	131300	89611690	5410	5410	5410	5410	111
387	20241223	131200	89011180	5410	5410	5410	5410	0
388	20241223	131100	89011180	5410	5410	5410	5410	0
389	20241223	131000	89011180	5410	5410	5410	5410	0
390	20241223	130900	89011180	5410	5410	5410	5410	0
391	20241223	130800	89011180	5410	5410	5410	5410	0
392	20241223	130700	89011180	5410	5410	5410	5410	0
393	20241223	130600	89011180	5410	5410	5410	5410	0
394	20241223	130500	89011180	5410	5410	5410	5410	0
395	20241223	130400	89011180	5410	5410	5410	5410	0
396	20241223	130300	89011180	5410	5410	5410	5410	114
397	20241223	130200	88394440	5390	5390	5390	5390	0
398	20241223	130100	88394440	5390	5390	5390	5390	0
399	20241223	130000	88394440	5390	5390	5390	5390	0
400	20241223	125900	88394440	5390	5390	5390	5390	0
401	20241223	125800	88394440	5390	5390	5390	5390	100
402	20241223	125700	87855440	5410	5410	5410	5410	0
403	20241223	125600	87855440	5410	5410	5410	5410	0
404	20241223	125500	87855440	5410	5400	5410	5400	278
405	20241223	125400	86353650	5410	5410	5410	5410	0
406	20241223	125300	86353650	5410	5410	5410	5410	0
407	20241223	125200	86353650	5410	5410	5410	5410	50
408	20241223	125100	86083150	5400	5400	5400	5400	0
409	20241223	125000	86083150	5400	5400	5400	5400	0
410	20241223	124900	86083150	5400	5400	5400	5400	0
411	20241223	124800	86083150	5400	5400	5400	5400	0
412	20241223	124700	86083150	5400	5400	5400	5400	0
413	20241223	124600	86083150	5400	5400	5400	5400	0
414	20241223	124500	86083150	5400	5400	5400	5400	0
415	20241223	124400	86083150	5400	5400	5410	5400	2047
416	20241223	124300	75022360	5430	5430	5430	5430	0
417	20241223	124200	75022360	5430	5430	5430	5430	0
418	20241223	124100	75022360	5430	5430	5430	5430	0
419	20241223	124000	75022360	5430	5430	5430	5430	0
420	20241223	123900	75022360	5430	5430	5430	5430	0
421	20241223	123800	75022360	5430	5430	5430	5430	40
422	20241223	123700	74805160	5400	5400	5400	5400	6
423	20241223	123600	74772760	5400	5400	5400	5400	1
424	20241223	123500	74767360	5400	5400	5400	5400	0
425	20241223	123400	74767360	5400	5400	5400	5400	0
426	20241223	123300	74767360	5400	5400	5400	5400	0
427	20241223	123200	74767360	5400	5400	5400	5400	0
428	20241223	123100	74767360	5400	5400	5400	5400	0
429	20241223	123000	74767360	5400	5400	5400	5400	89
430	20241223	122900	74286760	5430	5430	5430	5430	0
431	20241223	122800	74286760	5430	5430	5430	5430	0
432	20241223	122700	74286760	5430	5430	5430	5430	0
433	20241223	122600	74286760	5430	5430	5430	5430	0
434	20241223	122500	74286760	5430	5430	5430	5430	0
435	20241223	122400	74286760	5430	5430	5430	5430	0
436	20241223	122300	74286760	5430	5430	5430	5430	0
437	20241223	122200	74286760	5430	5430	5430	5430	0
438	20241223	122100	74286760	5430	5430	5430	5430	0
439	20241223	122000	74286760	5430	5430	5430	5430	0
440	20241223	121900	74286760	5430	5430	5430	5430	0
441	20241223	121800	74286760	5430	5430	5430	5430	0
442	20241223	121700	74286760	5430	5430	5430	5430	0
443	20241223	121600	74286760	5430	5430	5430	5430	30
444	20241223	121500	74123860	5400	5400	5400	5400	0
445	20241223	121400	74123860	5400	5400	5400	5400	0
446	20241223	121300	74123860	5400	5400	5400	5400	0
447	20241223	121200	74123860	5400	5410	5410	5400	15
448	20241223	121100	74042810	5430	5430	5430	5430	0
449	20241223	121000	74042810	5430	5430	5430	5430	0
450	20241223	120900	74042810	5430	5430	5430	5430	0
451	20241223	120800	74042810	5430	5430	5430	5430	0
452	20241223	120700	74042810	5430	5430	5430	5430	0
453	20241223	120600	74042810	5430	5430	5430	5430	0
454	20241223	120500	74042810	5430	5430	5430	5430	0
455	20241223	120400	74042810	5430	5430	5430	5430	0
456	20241223	120300	74042810	5430	5430	5430	5430	0
457	20241223	120200	74042810	5430	5430	5430	5430	1
458	20241223	120100	74037380	5430	5430	5430	5430	0
459	20241223	120000	74037380	5430	5430	5430	5430	0
460	20241223	115900	74037380	5430	5420	5430	5420	365
461	20241223	115800	72058330	5410	5410	5410	5410	0
462	20241223	115700	72058330	5410	5410	5410	5410	0
463	20241223	115600	72058330	5410	5410	5410	5410	0
464	20241223	115500	72058330	5410	5410	5410	5410	0
465	20241223	115400	72058330	5410	5410	5410	5410	0
466	20241223	115300	72058330	5410	5410	5410	5410	0
467	20241223	115200	72058330	5410	5410	5410	5410	120
468	20241223	115100	71409130	5400	5400	5400	5400	0
469	20241223	115000	71409130	5400	5400	5400	5400	0
470	20241223	114900	71409130	5400	5400	5400	5400	0
471	20241223	114800	71409130	5400	5400	5400	5400	0
472	20241223	114700	71409130	5400	5400	5400	5400	178
473	20241223	114600	70447930	5410	5410	5410	5410	0
474	20241223	114500	70447930	5410	5410	5410	5410	5
475	20241223	114400	70420880	5410	5410	5410	5410	0
476	20241223	114300	70420880	5410	5410	5410	5410	18
477	20241223	114200	70323500	5420	5420	5420	5420	0
478	20241223	114100	70323500	5420	5420	5420	5420	0
479	20241223	114000	70323500	5420	5420	5420	5420	0
480	20241223	113900	70323500	5420	5420	5420	5420	0
481	20241223	113800	70323500	5420	5420	5420	5420	5
482	20241223	113700	70296400	5430	5430	5430	5430	0
483	20241223	113600	70296400	5430	5430	5430	5430	0
484	20241223	113500	70296400	5430	5430	5430	5430	0
485	20241223	113400	70296400	5430	5430	5430	5430	0
486	20241223	113300	70296400	5430	5430	5430	5430	0
487	20241223	113200	70296400	5430	5430	5430	5430	0
488	20241223	113100	70296400	5430	5430	5430	5430	0
489	20241223	113000	70296400	5430	5430	5430	5430	0
490	20241223	112900	70296400	5430	5430	5430	5430	0
491	20241223	112800	70296400	5430	5430	5430	5430	0
492	20241223	112700	70296400	5430	5430	5430	5430	1
493	20241223	112600	70290970	5430	5430	5430	5430	0
494	20241223	112500	70290970	5430	5430	5430	5430	203
495	20241223	112400	69188680	5430	5430	5430	5430	0
496	20241223	112300	69188680	5430	5430	5430	5430	0
497	20241223	112200	69188680	5430	5430	5430	5430	0
498	20241223	112100	69188680	5430	5430	5430	5430	0
499	20241223	112000	69188680	5430	5420	5430	5420	288
500	20241223	111900	67625230	5420	5420	5420	5420	0
501	20241223	111800	67625230	5420	5420	5420	5420	0
502	20241223	111700	67625230	5420	5420	5420	5420	0
503	20241223	111600	67625230	5420	5420	5420	5420	0
504	20241223	111500	67625230	5420	5420	5420	5420	0
505	20241223	111400	67625230	5420	5420	5420	5420	0
506	20241223	111300	67625230	5420	5420	5420	5420	0
507	20241223	111200	67625230	5420	5420	5420	5420	0
508	20241223	111100	67625230	5420	5420	5420	5420	0
509	20241223	111000	67625230	5420	5420	5420	5420	28
510	20241223	110900	67473470	5420	5420	5420	5420	84
511	20241223	110800	67018190	5420	5420	5420	5420	0
512	20241223	110700	67018190	5420	5410	5420	5410	1335
513	20241223	110600	59784520	5410	5410	5410	5410	0
514	20241223	110500	59784520	5410	5410	5410	5410	0
515	20241223	110400	59784520	5410	5410	5410	5410	0
516	20241223	110300	59784520	5410	5410	5410	5410	0
517	20241223	110200	59784520	5410	5410	5410	5410	0
518	20241223	110100	59784520	5410	5410	5410	5410	0
519	20241223	110000	59784520	5410	5410	5410	5410	0
520	20241223	105900	59784520	5410	5410	5410	5410	0
521	20241223	105800	59784520	5410	5410	5410	5410	0
522	20241223	105700	59784520	5410	5410	5410	5410	0
523	20241223	105600	59784520	5410	5410	5410	5410	0
524	20241223	105500	59784520	5410	5400	5410	5400	247
525	20241223	105400	58448850	5400	5400	5400	5400	5
526	20241223	105300	58421850	5400	5400	5400	5400	100
527	20241223	105200	57881850	5400	5400	5400	5400	68
528	20241223	105100	57514650	5410	5410	5410	5410	0
529	20241223	105000	57514650	5410	5410	5410	5410	0
530	20241223	104900	57514650	5410	5410	5410	5410	0
531	20241223	104800	57514650	5410	5410	5410	5410	90
532	20241223	104700	57027750	5420	5420	5420	5420	0
533	20241223	104600	57027750	5420	5420	5420	5420	0
534	20241223	104500	57027750	5420	5420	5420	5420	369
535	20241223	104400	55027770	5420	5420	5420	5420	1
536	20241223	104300	55022350	5420	5420	5420	5420	0
537	20241223	104200	55022350	5420	5420	5420	5420	95
538	20241223	104100	54507450	5420	5420	5420	5420	0
539	20241223	104000	54507450	5420	5420	5420	5420	5
540	20241223	103900	54480350	5410	5410	5410	5410	27
541	20241223	103800	54334280	5410	5410	5410	5410	40
542	20241223	103700	54117880	5410	5410	5410	5410	0
543	20241223	103600	54117880	5410	5410	5410	5410	12
544	20241223	103500	54052960	5420	5420	5420	5420	335
545	20241223	103400	52237260	5420	5420	5420	5420	0
546	20241223	103300	52237260	5420	5420	5420	5420	11
547	20241223	103200	52177640	5410	5410	5410	5410	0
548	20241223	103100	52177640	5410	5410	5410	5410	27
549	20241223	103000	52031570	5410	5410	5410	5410	0
550	20241223	102900	52031570	5410	5410	5410	5410	0
551	20241223	102800	52031570	5410	5400	5410	5400	254
552	20241223	102700	50659930	5400	5400	5400	5400	0
553	20241223	102600	50659930	5400	5410	5420	5400	211
554	20241223	102500	49520320	5400	5400	5400	5400	40
555	20241223	102400	49304320	5430	5430	5430	5430	0
556	20241223	102300	49304320	5430	5430	5430	5430	0
557	20241223	102200	49304320	5430	5430	5430	5430	0
558	20241223	102100	49304320	5430	5430	5430	5430	1
559	20241223	102000	49298890	5430	5420	5430	5420	300
560	20241223	101900	47671800	5420	5420	5420	5420	0
561	20241223	101800	47671800	5420	5420	5420	5420	1
562	20241223	101700	47666380	5410	5410	5410	5410	33
563	20241223	101600	47487850	5420	5420	5420	5420	20
564	20241223	101500	47379450	5420	5420	5420	5420	1
565	20241223	101400	47374030	5430	5430	5430	5410	6
566	20241223	101300	47341490	5430	5430	5430	5430	1
567	20241223	101200	47336060	5430	5430	5430	5430	12
568	20241223	101100	47270900	5410	5400	5410	5400	69
569	20241223	101000	46897910	5400	5400	5400	5400	0
570	20241223	100900	46897910	5400	5400	5400	5400	62
571	20241223	100800	46563110	5400	5390	5400	5350	879
572	20241223	100700	41837290	5380	5380	5380	5380	3
573	20241223	100600	41821150	5390	5380	5390	5380	951
574	20241223	100500	36702840	5380	5380	5380	5380	0
575	20241223	100400	36702840	5380	5380	5380	5380	69
576	20241223	100300	36331620	5380	5380	5380	5380	1
577	20241223	100200	36326240	5380	5380	5380	5380	3
578	20241223	100100	36310100	5380	5370	5380	5370	432
579	20241223	100000	33985990	5380	5380	5380	5380	0
580	20241223	095900	33985990	5380	5380	5380	5380	0
581	20241223	095800	33985990	5380	5380	5380	5380	0
582	20241223	095700	33985990	5380	5380	5380	5380	0
583	20241223	095600	33985990	5380	5380	5380	5380	0
584	20241223	095500	33985990	5380	5380	5380	5380	0
585	20241223	095400	33985990	5380	5380	5380	5380	0
586	20241223	095300	33985990	5380	5380	5380	5380	0
587	20241223	095200	33985990	5380	5380	5380	5380	0
588	20241223	095100	33985990	5380	5380	5380	5380	0
589	20241223	095000	33985990	5380	5380	5380	5380	23
590	20241223	094900	33862250	5370	5370	5370	5370	1408
591	20241223	094800	26301290	5370	5370	5370	5370	1
592	20241223	094700	26295920	5370	5370	5370	5370	22
593	20241223	094600	26177780	5360	5360	5360	5360	872
594	20241223	094500	21503860	5350	5350	5350	5350	22
595	20241223	094400	21386160	5350	5350	5350	5350	0
596	20241223	094300	21386160	5350	5350	5350	5350	0
597	20241223	094200	21386160	5350	5350	5350	5350	0
598	20241223	094100	21386160	5350	5350	5350	5350	243
599	20241223	094000	20086110	5350	5350	5350	5350	28
600	20241223	093900	19936310	5350	5350	5350	5350	0
601	20241223	093800	19936310	5350	5350	5350	5350	29
602	20241223	093700	19781160	5350	5350	5350	5350	0
603	20241223	093600	19781160	5350	5350	5350	5350	28
604	20241223	093500	19631360	5360	5360	5360	5360	0
605	20241223	093400	19631360	5360	5360	5360	5360	0
606	20241223	093300	19631360	5360	5360	5360	5360	0
607	20241223	093200	19631360	5360	5360	5360	5360	0
608	20241223	093100	19631360	5360	5360	5360	5360	16
609	20241223	093000	19545600	5310	5310	5310	5310	0
610	20241223	092900	19545600	5310	5310	5310	5310	0
611	20241223	092800	19545600	5310	5310	5310	5310	0
612	20241223	092700	19545600	5310	5320	5320	5310	124
613	20241223	092600	18887060	5320	5350	5350	5320	24
614	20241223	092500	18759210	5360	5360	5360	5360	0
615	20241223	092400	18759210	5360	5360	5360	5360	0
616	20241223	092300	18759210	5360	5360	5360	5360	0
617	20241223	092200	18759210	5360	5360	5360	5360	0
618	20241223	092100	18759210	5360	5340	5360	5330	498
619	20241223	092000	16093290	5350	5350	5350	5350	0
620	20241223	091900	16093290	5350	5350	5350	5350	40
621	20241223	091800	15879290	5370	5370	5370	5370	0
622	20241223	091700	15879290	5370	5370	5370	5370	0
623	20241223	091600	15879290	5370	5370	5370	5370	0
624	20241223	091500	15879290	5370	5370	5370	5370	0
625	20241223	091400	15879290	5370	5370	5370	5370	60
626	20241223	091300	15557090	5370	5370	5370	5370	0
627	20241223	091200	15557090	5370	5370	5370	5370	0
628	20241223	091100	15557090	5370	5350	5370	5350	804
629	20241223	091000	11253210	5350	5350	5350	5350	30
630	20241223	090900	11092710	5350	5350	5350	5350	252
631	20241223	090800	9744510	5360	5350	5360	5340	80
632	20241223	090700	9315890	5350	5350	5350	5350	1
633	20241223	090600	9310540	5350	5360	5360	5350	33
634	20241223	090500	9133960	5360	5360	5360	5360	0
635	20241223	090400	9133960	5360	5360	5360	5360	633
636	20241223	090300	5741080	5360	5360	5360	5360	360
637	20241223	090200	3811480	5360	5360	5360	5360	0
638	20241223	090100	3811480	5360	5350	5360	5350	214
639	20241223	090000	2666480	5320	5280	5320	5280	505