KissMeData/098120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200900	169571360	5240	5240	5240	5240	730
3	20241223	200800	169571360	5240	5240	5240	5240	0
4	20241223	200700	169571360	5240	5240	5240	5240	0
5	20241223	200600	169571360	5240	5240	5240	5240	0
6	20241223	200500	169571360	5240	5240	5240	5240	0
7	20241223	200400	169571360	5240	5240	5240	5240	0
8	20241223	200300	169571360	5240	5240	5240	5240	0
9	20241223	200200	169571360	5240	5240	5240	5240	0
10	20241223	200100	169571360	5240	5240	5240	5240	0
11	20241223	200000	169571360	5240	5240	5240	5240	0
12	20241223	195900	169571360	5240	5240	5240	5240	0
13	20241223	195800	169571360	5240	5240	5240	5240	0
14	20241223	195700	169571360	5240	5240	5240	5240	0
15	20241223	195600	169571360	5240	5240	5240	5240	0
16	20241223	195500	169571360	5240	5240	5240	5240	0
17	20241223	195400	169571360	5240	5240	5240	5240	0
18	20241223	195300	169571360	5240	5240	5240	5240	0
19	20241223	195200	169571360	5240	5240	5240	5240	0
20	20241223	195100	169571360	5240	5240	5240	5240	0
21	20241223	195000	169571360	5240	5240	5240	5240	0
22	20241223	194900	169571360	5240	5240	5240	5240	0
23	20241223	194800	169571360	5240	5240	5240	5240	0
24	20241223	194700	169571360	5240	5240	5240	5240	0
25	20241223	194600	169571360	5240	5240	5240	5240	0
26	20241223	194500	169571360	5240	5240	5240	5240	0
27	20241223	194400	169571360	5240	5240	5240	5240	0
28	20241223	194300	169571360	5240	5240	5240	5240	0
29	20241223	194200	169571360	5240	5240	5240	5240	0
30	20241223	194100	169571360	5240	5240	5240	5240	0
31	20241223	194000	169571360	5240	5240	5240	5240	0
32	20241223	193900	169571360	5240	5240	5240	5240	730
33	20241223	193800	169571360	5240	5240	5240	5240	0
34	20241223	193700	169571360	5240	5240	5240	5240	0
35	20241223	193600	169571360	5240	5240	5240	5240	0
36	20241223	193500	169571360	5240	5240	5240	5240	0
37	20241223	193400	169571360	5240	5240	5240	5240	0
38	20241223	193300	169571360	5240	5240	5240	5240	0
39	20241223	193200	169571360	5240	5240	5240	5240	0
40	20241223	193100	169571360	5240	5240	5240	5240	0
41	20241223	193000	169571360	5240	5240	5240	5240	0
42	20241223	192900	169571360	5240	5240	5240	5240	0
43	20241223	192800	169571360	5240	5240	5240	5240	0
44	20241223	192700	169571360	5240	5240	5240	5240	0
45	20241223	192600	169571360	5240	5240	5240	5240	0
46	20241223	192500	169571360	5240	5240	5240	5240	0
47	20241223	192400	169571360	5240	5240	5240	5240	0
48	20241223	192300	169571360	5240	5240	5240	5240	0
49	20241223	192200	169571360	5240	5240	5240	5240	0
50	20241223	192100	169571360	5240	5240	5240	5240	0
51	20241223	192000	169571360	5240	5240	5240	5240	0
52	20241223	191900	169571360	5240	5240	5240	5240	0
53	20241223	191800	169571360	5240	5240	5240	5240	0
54	20241223	191700	169571360	5240	5240	5240	5240	0
55	20241223	191600	169571360	5240	5240	5240	5240	0
56	20241223	191500	169571360	5240	5240	5240	5240	0
57	20241223	191400	169571360	5240	5240	5240	5240	0
58	20241223	191300	169571360	5240	5240	5240	5240	0
59	20241223	191200	169571360	5240	5240	5240	5240	0
60	20241223	191100	169571360	5240	5240	5240	5240	0
61	20241223	191000	169571360	5240	5240	5240	5240	0
62	20241223	190900	169571360	5240	5240	5240	5240	730
63	20241223	190800	169571360	5240	5240	5240	5240	0
64	20241223	190700	169571360	5240	5240	5240	5240	0
65	20241223	190600	169571360	5240	5240	5240	5240	0
66	20241223	190500	169571360	5240	5240	5240	5240	0
67	20241223	190400	169571360	5240	5240	5240	5240	0
68	20241223	190300	169571360	5240	5240	5240	5240	0
69	20241223	190200	169571360	5240	5240	5240	5240	0
70	20241223	190100	169571360	5240	5240	5240	5240	0
71	20241223	190000	169571360	5240	5240	5240	5240	0
72	20241223	185900	169571360	5240	5240	5240	5240	0
73	20241223	185800	169571360	5240	5240	5240	5240	0
74	20241223	185700	169571360	5240	5240	5240	5240	0
75	20241223	185600	169571360	5240	5240	5240	5240	0
76	20241223	185500	169571360	5240	5240	5240	5240	0
77	20241223	185400	169571360	5240	5240	5240	5240	0
78	20241223	185300	169571360	5240	5240	5240	5240	0
79	20241223	185200	169571360	5240	5240	5240	5240	0
80	20241223	185100	169571360	5240	5240	5240	5240	0
81	20241223	185000	169571360	5240	5240	5240	5240	0
82	20241223	184900	169571360	5240	5240	5240	5240	0
83	20241223	184800	169571360	5240	5240	5240	5240	0
84	20241223	184700	169571360	5240	5240	5240	5240	0
85	20241223	184600	169571360	5240	5240	5240	5240	0
86	20241223	184500	169571360	5240	5240	5240	5240	0
87	20241223	184400	169571360	5240	5240	5240	5240	0
88	20241223	184300	169571360	5240	5240	5240	5240	0
89	20241223	184200	169571360	5240	5240	5240	5240	0
90	20241223	184100	169571360	5240	5240	5240	5240	0
91	20241223	184000	169571360	5240	5240	5240	5240	0
92	20241223	183900	169571360	5240	5240	5240	5240	730
93	20241223	183800	169571360	5240	5240	5240	5240	0
94	20241223	183700	169571360	5240	5240	5240	5240	0
95	20241223	183600	169571360	5240	5240	5240	5240	0
96	20241223	183500	169571360	5240	5240	5240	5240	0
97	20241223	183400	169571360	5240	5240	5240	5240	0
98	20241223	183300	169571360	5240	5240	5240	5240	0
99	20241223	183200	169571360	5240	5240	5240	5240	0
100	20241223	183100	169571360	5240	5240	5240	5240	0
101	20241223	183000	169571360	5240	5240	5240	5240	0
102	20241223	182900	169571360	5240	5240	5240	5240	0
103	20241223	182800	169571360	5240	5240	5240	5240	0
104	20241223	182700	169571360	5240	5240	5240	5240	0
105	20241223	182600	169571360	5240	5240	5240	5240	0
106	20241223	182500	169571360	5240	5240	5240	5240	0
107	20241223	182400	169571360	5240	5240	5240	5240	0
108	20241223	182300	169571360	5240	5240	5240	5240	0
109	20241223	182200	169571360	5240	5240	5240	5240	0
110	20241223	182100	169571360	5240	5240	5240	5240	0
111	20241223	182000	169571360	5240	5240	5240	5240	0
112	20241223	181900	169571360	5240	5240	5240	5240	0
113	20241223	181800	169571360	5240	5240	5240	5240	0
114	20241223	181700	169571360	5240	5240	5240	5240	0
115	20241223	181600	169571360	5240	5240	5240	5240	0
116	20241223	181500	169571360	5240	5240	5240	5240	0
117	20241223	181400	169571360	5240	5240	5240	5240	0
118	20241223	181300	169571360	5240	5240	5240	5240	0
119	20241223	181200	169571360	5240	5240	5240	5240	0
120	20241223	181100	169571360	5240	5240	5240	5240	0
121	20241223	181000	169571360	5240	5240	5240	5240	0
122	20241223	180900	169571360	5240	5240	5240	5240	730
123	20241223	180800	169571360	5240	5240	5240	5240	0
124	20241223	180700	169571360	5240	5240	5240	5240	0
125	20241223	180600	169571360	5240	5240	5240	5240	0
126	20241223	180500	169571360	5240	5240	5240	5240	0
127	20241223	180400	169571360	5240	5240	5240	5240	0
128	20241223	180300	169571360	5240	5240	5240	5240	0
129	20241223	180200	169571360	5240	5240	5240	5240	0
130	20241223	180100	169571360	5240	5240	5240	5240	0
131	20241223	180000	169571360	5240	5240	5240	5240	0
132	20241223	175900	169571360	5240	5240	5240	5240	0
133	20241223	175800	169571360	5240	5240	5240	5240	0
134	20241223	175700	169571360	5240	5240	5240	5240	0
135	20241223	175600	169571360	5240	5240	5240	5240	0
136	20241223	175500	169571360	5240	5240	5240	5240	0
137	20241223	175400	169571360	5240	5240	5240	5240	0
138	20241223	175300	169571360	5240	5240	5240	5240	0
139	20241223	175200	169571360	5240	5240	5240	5240	0
140	20241223	175100	169571360	5240	5240	5240	5240	0
141	20241223	175000	169571360	5240	5240	5240	5240	0
142	20241223	174900	169571360	5240	5240	5240	5240	0
143	20241223	174800	169571360	5240	5240	5240	5240	0
144	20241223	174700	169571360	5240	5240	5240	5240	0
145	20241223	174600	169571360	5240	5240	5240	5240	0
146	20241223	174500	169571360	5240	5240	5240	5240	0
147	20241223	174400	169571360	5240	5240	5240	5240	0
148	20241223	174300	169571360	5240	5240	5240	5240	0
149	20241223	174200	169571360	5240	5240	5240	5240	0
150	20241223	174100	169571360	5240	5240	5240	5240	0
151	20241223	174000	169571360	5240	5240	5240	5240	0
152	20241223	173900	169571360	5240	5240	5240	5240	730
153	20241223	173800	169571360	5240	5240	5240	5240	0
154	20241223	173700	169571360	5240	5240	5240	5240	0
155	20241223	173600	169571360	5240	5240	5240	5240	0
156	20241223	173500	169571360	5240	5240	5240	5240	0
157	20241223	173400	169571360	5240	5240	5240	5240	0
158	20241223	173300	169571360	5240	5240	5240	5240	0
159	20241223	173200	169571360	5240	5240	5240	5240	0
160	20241223	173100	169571360	5240	5240	5240	5240	0
161	20241223	173000	169571360	5240	5240	5240	5240	0
162	20241223	172900	169571360	5240	5240	5240	5240	0
163	20241223	172800	169571360	5240	5240	5240	5240	0
164	20241223	172700	169571360	5240	5240	5240	5240	0
165	20241223	172600	169571360	5240	5240	5240	5240	0
166	20241223	172500	169571360	5240	5240	5240	5240	0
167	20241223	172400	169571360	5240	5240	5240	5240	0
168	20241223	172300	169571360	5240	5240	5240	5240	0
169	20241223	172200	169571360	5240	5240	5240	5240	0
170	20241223	172100	169571360	5240	5240	5240	5240	0
171	20241223	172000	169571360	5240	5240	5240	5240	0
172	20241223	171900	169571360	5240	5240	5240	5240	0
173	20241223	171800	169571360	5240	5240	5240	5240	0
174	20241223	171700	169571360	5240	5240	5240	5240	0
175	20241223	171600	169571360	5240	5240	5240	5240	0
176	20241223	171500	169571360	5240	5240	5240	5240	0
177	20241223	171400	169571360	5240	5240	5240	5240	0
178	20241223	171300	169571360	5240	5240	5240	5240	0
179	20241223	171200	169571360	5240	5240	5240	5240	0
180	20241223	171100	169571360	5240	5240	5240	5240	0
181	20241223	171000	169571360	5240	5240	5240	5240	0
182	20241223	170900	169571360	5240	5240	5240	5240	730
183	20241223	170800	169571360	5240	5240	5240	5240	0
184	20241223	170700	169571360	5240	5240	5240	5240	0
185	20241223	170600	169571360	5240	5240	5240	5240	0
186	20241223	170500	169571360	5240	5240	5240	5240	0
187	20241223	170400	169571360	5240	5240	5240	5240	0
188	20241223	170300	169571360	5240	5240	5240	5240	0
189	20241223	170200	169571360	5240	5240	5240	5240	0
190	20241223	170100	169571360	5240	5240	5240	5240	0
191	20241223	170000	169571360	5240	5240	5240	5240	0
192	20241223	165900	169571360	5240	5240	5240	5240	0
193	20241223	165800	169571360	5240	5240	5240	5240	0
194	20241223	165700	169571360	5240	5240	5240	5240	0
195	20241223	165600	169571360	5240	5240	5240	5240	0
196	20241223	165500	169571360	5240	5240	5240	5240	0
197	20241223	165400	169571360	5240	5240	5240	5240	0
198	20241223	165300	169571360	5240	5240	5240	5240	0
199	20241223	165200	169571360	5240	5240	5240	5240	0
200	20241223	165100	169571360	5240	5240	5240	5240	0
201	20241223	165000	169571360	5240	5240	5240	5240	0
202	20241223	164900	169571360	5240	5240	5240	5240	0
203	20241223	164800	169571360	5240	5240	5240	5240	0
204	20241223	164700	169571360	5240	5240	5240	5240	0
205	20241223	164600	169571360	5240	5240	5240	5240	0
206	20241223	164500	169571360	5240	5240	5240	5240	0
207	20241223	164400	169571360	5240	5240	5240	5240	0
208	20241223	164300	169571360	5240	5240	5240	5240	0
209	20241223	164200	169571360	5240	5240	5240	5240	0
210	20241223	164100	169571360	5240	5240	5240	5240	0
211	20241223	164000	169571360	5240	5240	5240	5240	0
212	20241223	163900	169571360	5240	5240	5240	5240	730
213	20241223	163800	169571360	5240	5240	5240	5240	0
214	20241223	163700	169571360	5240	5240	5240	5240	0
215	20241223	163600	169571360	5240	5240	5240	5240	0
216	20241223	163500	169571360	5240	5240	5240	5240	0
217	20241223	163400	169571360	5240	5240	5240	5240	0
218	20241223	163300	169571360	5240	5240	5240	5240	0
219	20241223	163200	169571360	5240	5240	5240	5240	0
220	20241223	163100	169571360	5240	5240	5240	5240	0
221	20241223	163000	169571360	5240	5240	5240	5240	0
222	20241223	162900	169571360	5240	5240	5240	5240	0
223	20241223	162800	169571360	5240	5240	5240	5240	0
224	20241223	162700	169571360	5240	5240	5240	5240	0
225	20241223	162600	169571360	5240	5240	5240	5240	0
226	20241223	162500	169571360	5240	5240	5240	5240	0
227	20241223	162400	169571360	5240	5240	5240	5240	0
228	20241223	162300	169571360	5240	5240	5240	5240	0
229	20241223	162200	169571360	5240	5240	5240	5240	0
230	20241223	162100	169571360	5240	5240	5240	5240	0
231	20241223	162000	169571360	5240	5240	5240	5240	0
232	20241223	161900	169571360	5240	5240	5240	5240	0
233	20241223	161800	169571360	5240	5240	5240	5240	0
234	20241223	161700	169571360	5240	5240	5240	5240	0
235	20241223	161600	169571360	5240	5240	5240	5240	0
236	20241223	161500	169571360	5240	5240	5240	5240	0
237	20241223	161400	169571360	5240	5240	5240	5240	0
238	20241223	161300	169571360	5240	5240	5240	5240	0
239	20241223	161200	169571360	5240	5240	5240	5240	0
240	20241223	161100	169571360	5240	5240	5240	5240	0
241	20241223	161000	169571360	5240	5240	5240	5240	0
242	20241223	160900	169571360	5240	5240	5240	5240	730
243	20241223	160800	169571360	5240	5240	5240	5240	0
244	20241223	160700	169571360	5240	5240	5240	5240	0
245	20241223	160600	169571360	5240	5240	5240	5240	0
246	20241223	160500	169571360	5240	5240	5240	5240	0
247	20241223	160400	169571360	5240	5240	5240	5240	0
248	20241223	160300	169571360	5240	5240	5240	5240	0
249	20241223	160200	169571360	5240	5240	5240	5240	0
250	20241223	160100	169571360	5240	5240	5240	5240	0
251	20241223	160000	169571360	5240	5240	5240	5240	0
252	20241223	155900	169571360	5240	5240	5240	5240	0
253	20241223	155800	169571360	5240	5240	5240	5240	0
254	20241223	155700	169571360	5240	5240	5240	5240	0
255	20241223	155600	169571360	5240	5240	5240	5240	0
256	20241223	155500	169571360	5240	5240	5240	5240	0
257	20241223	155400	169571360	5240	5240	5240	5240	0
258	20241223	155300	169571360	5240	5240	5240	5240	0
259	20241223	155200	169571360	5240	5240	5240	5240	0
260	20241223	155100	169571360	5240	5240	5240	5240	0
261	20241223	155000	169571360	5240	5240	5240	5240	0
262	20241223	154900	169571360	5240	5240	5240	5240	0
263	20241223	154800	169571360	5240	5240	5240	5240	0
264	20241223	154700	169571360	5240	5240	5240	5240	0
265	20241223	154600	169571360	5240	5240	5240	5240	0
266	20241223	154500	169571360	5240	5240	5240	5240	0
267	20241223	154400	169571360	5240	5240	5240	5240	0
268	20241223	154300	169571360	5240	5240	5240	5240	0
269	20241223	154200	169571360	5240	5240	5240	5240	0
270	20241223	154100	169571360	5240	5240	5240	5240	0
271	20241223	154000	169571360	5240	5240	5240	5240	0
272	20241223	153900	169571360	5240	5240	5240	5240	730
273	20241223	153800	169571360	5240	5240	5240	5240	0
274	20241223	153700	169571360	5240	5240	5240	5240	0
275	20241223	153600	169571360	5240	5240	5240	5240	0
276	20241223	153500	169571360	5240	5240	5240	5240	0
277	20241223	153400	169571360	5240	5240	5240	5240	0
278	20241223	153300	169571360	5240	5240	5240	5240	0
279	20241223	153200	169571360	5240	5240	5240	5240	0
280	20241223	153100	169571360	5240	5240	5240	5240	0
281	20241223	153000	169571360	5240	5240	5240	5240	730
282	20241223	152900	165746160	5230	5230	5230	5230	0
283	20241223	152800	165746160	5230	5230	5230	5230	0
284	20241223	152700	165746160	5230	5230	5230	5230	0
285	20241223	152600	165746160	5230	5230	5230	5230	0
286	20241223	152500	165746160	5230	5230	5230	5230	0
287	20241223	152400	165746160	5230	5230	5230	5230	0
288	20241223	152300	165746160	5230	5230	5230	5230	0
289	20241223	152200	165746160	5230	5230	5230	5230	0
290	20241223	152100	165746160	5230	5230	5230	5230	0
291	20241223	152000	165746160	5230	5230	5230	5230	0
292	20241223	151900	165746160	5230	5200	5230	5200	648
293	20241223	151800	162374270	5200	5200	5200	5200	36
294	20241223	151700	162187070	5200	5190	5200	5130	1055
295	20241223	151600	156755310	5200	5200	5200	5200	129
296	20241223	151500	156084510	5230	5210	5230	5190	41
297	20241223	151400	155870770	5230	5230	5230	5230	0
298	20241223	151300	155870770	5230	5230	5230	5230	0
299	20241223	151200	155870770	5230	5230	5230	5230	0
300	20241223	151100	155870770	5230	5230	5230	5230	0
301	20241223	151000	155870770	5230	5230	5230	5230	6
302	20241223	150900	155839390	5240	5240	5240	5240	1
303	20241223	150800	155834150	5240	5240	5240	5240	0
304	20241223	150700	155834150	5240	5240	5240	5240	0
305	20241223	150600	155834150	5240	5240	5240	5240	38
306	20241223	150500	155635030	5240	5240	5240	5240	0
307	20241223	150400	155635030	5240	5240	5240	5240	0
308	20241223	150300	155635030	5240	5240	5240	5240	0
309	20241223	150200	155635030	5240	5240	5240	5240	0
310	20241223	150100	155635030	5240	5240	5240	5240	1
311	20241223	150000	155629790	5240	5240	5240	5240	500
312	20241223	145900	153009790	5240	5200	5240	5200	2
313	20241223	145800	152999350	5240	5240	5240	5240	0
314	20241223	145700	152999350	5240	5240	5240	5240	0
315	20241223	145600	152999350	5240	5240	5240	5240	7
316	20241223	145500	152962670	5240	5240	5240	5240	9
317	20241223	145400	152915510	5240	5240	5240	5240	0
318	20241223	145300	152915510	5240	5240	5240	5240	0
319	20241223	145200	152915510	5240	5240	5240	5240	0
320	20241223	145100	152915510	5240	5240	5240	5240	0
321	20241223	145000	152915510	5240	5240	5240	5240	1
322	20241223	144900	152910270	5240	5240	5240	5240	0
323	20241223	144800	152910270	5240	5240	5240	5240	0
324	20241223	144700	152910270	5240	5240	5240	5240	0
325	20241223	144600	152910270	5240	5200	5240	5200	3
326	20241223	144500	152894590	5240	5240	5240	5240	0
327	20241223	144400	152894590	5240	5240	5240	5240	0
328	20241223	144300	152894590	5240	5240	5240	5240	1
329	20241223	144200	152889350	5240	5240	5240	5240	0
330	20241223	144100	152889350	5240	5240	5240	5240	0
331	20241223	144000	152889350	5240	5220	5240	5220	161
332	20241223	143900	152048120	5220	5220	5220	5220	0
333	20241223	143800	152048120	5220	5160	5220	5160	1079
334	20241223	143700	146476880	5160	5160	5160	5160	47
335	20241223	143600	146234360	5160	5160	5160	5160	8
336	20241223	143500	146193080	5120	5140	5160	5120	272
337	20241223	143400	144797670	5160	5180	5180	5150	2279
338	20241223	143300	133047540	5190	5190	5190	5190	0
339	20241223	143200	133047540	5190	5180	5190	5180	837
340	20241223	143100	128711510	5190	5190	5200	5190	107
341	20241223	143000	128156070	5200	5200	5200	5200	45
342	20241223	142900	127922070	5200	5200	5200	5200	0
343	20241223	142800	127922070	5200	5200	5200	5200	1
344	20241223	142700	127916870	5190	5200	5200	5190	142
345	20241223	142600	127179820	5200	5200	5200	5200	0
346	20241223	142500	127179820	5200	5200	5200	5200	0
347	20241223	142400	127179820	5200	5200	5200	5200	0
348	20241223	142300	127179820	5200	5200	5200	5200	0
349	20241223	142200	127179820	5200	5200	5200	5200	0
350	20241223	142100	127179820	5200	5200	5200	5200	0
351	20241223	142000	127179820	5200	5200	5200	5200	48
352	20241223	141900	126930220	5200	5200	5200	5200	0
353	20241223	141800	126930220	5200	5200	5200	5200	0
354	20241223	141700	126930220	5200	5200	5200	5200	0
355	20241223	141600	126930220	5200	5200	5200	5200	12
356	20241223	141500	126867820	5200	5200	5200	5200	92
357	20241223	141400	126389420	5220	5220	5220	5220	0
358	20241223	141300	126389420	5220	5220	5220	5220	0
359	20241223	141200	126389420	5220	5220	5220	5220	1
360	20241223	141100	126384200	5220	5220	5220	5220	53
361	20241223	141000	126107540	5220	5210	5230	5180	1982
362	20241223	140900	115830290	5230	5230	5230	5230	0
363	20241223	140800	115830290	5230	5230	5230	5230	0
364	20241223	140700	115830290	5230	5230	5230	5230	0
365	20241223	140600	115830290	5230	5230	5230	5230	0
366	20241223	140500	115830290	5230	5230	5230	5230	0
367	20241223	140400	115830290	5230	5230	5230	5230	0
368	20241223	140300	115830290	5230	5220	5230	5220	6
369	20241223	140200	115798960	5240	5240	5240	5240	0
370	20241223	140100	115798960	5240	5240	5240	5240	0
371	20241223	140000	115798960	5240	5240	5240	5240	0
372	20241223	135900	115798960	5240	5240	5240	5240	0
373	20241223	135800	115798960	5240	5240	5240	5240	0
374	20241223	135700	115798960	5240	5240	5240	5240	0
375	20241223	135600	115798960	5240	5240	5240	5240	0
376	20241223	135500	115798960	5240	5240	5240	5240	0
377	20241223	135400	115798960	5240	5240	5240	5240	0
378	20241223	135300	115798960	5240	5240	5240	5240	0
379	20241223	135200	115798960	5240	5240	5240	5240	1
380	20241223	135100	115793720	5240	5240	5240	5240	0
381	20241223	135000	115793720	5240	5240	5240	5240	0
382	20241223	134900	115793720	5240	5240	5240	5240	0
383	20241223	134800	115793720	5240	5230	5240	5220	27
384	20241223	134700	115652530	5240	5240	5240	5240	0
385	20241223	134600	115652530	5240	5240	5240	5240	0
386	20241223	134500	115652530	5240	5240	5240	5240	0
387	20241223	134400	115652530	5240	5240	5240	5240	1005
388	20241223	134300	110386330	5240	5240	5240	5240	3
389	20241223	134200	110370610	5240	5240	5240	5240	36
390	20241223	134100	110181970	5240	5240	5240	5240	0
391	20241223	134000	110181970	5240	5240	5240	5240	0
392	20241223	133900	110181970	5240	5240	5240	5240	0
393	20241223	133800	110181970	5240	5240	5240	5230	5
394	20241223	133700	110155790	5260	5260	5260	5260	0
395	20241223	133600	110155790	5260	5260	5260	5260	0
396	20241223	133500	110155790	5260	5260	5260	5260	1
397	20241223	133400	110150530	5260	5260	5260	5260	0
398	20241223	133300	110150530	5260	5260	5260	5260	0
399	20241223	133200	110150530	5260	5260	5260	5260	0
400	20241223	133100	110150530	5260	5260	5260	5260	0
401	20241223	133000	110150530	5260	5260	5260	5260	7
402	20241223	132900	110113710	5260	5250	5260	5250	168
403	20241223	132800	109230980	5260	5260	5260	5260	2
404	20241223	132700	109220460	5260	5260	5260	5260	0
405	20241223	132600	109220460	5260	5260	5260	5260	0
406	20241223	132500	109220460	5260	5260	5260	5260	0
407	20241223	132400	109220460	5260	5260	5260	5260	0
408	20241223	132300	109220460	5260	5260	5260	5260	0
409	20241223	132200	109220460	5260	5260	5260	5260	0
410	20241223	132100	109220460	5260	5260	5260	5260	0
411	20241223	132000	109220460	5260	5260	5260	5260	0
412	20241223	131900	109220460	5260	5240	5260	5240	4
413	20241223	131800	109199440	5260	5260	5260	5260	0
414	20241223	131700	109199440	5260	5260	5260	5260	1
415	20241223	131600	109194180	5230	5230	5230	5230	6
416	20241223	131500	109162800	5270	5240	5270	5240	36
417	20241223	131400	108973780	5250	5250	5250	5250	0
418	20241223	131300	108973780	5250	5250	5250	5250	0
419	20241223	131200	108973780	5250	5250	5250	5250	3
420	20241223	131100	108958030	5250	5250	5250	5250	36
421	20241223	131000	108769030	5250	5260	5280	5200	232
422	20241223	130900	107557930	5280	5280	5280	5280	0
423	20241223	130800	107557930	5280	5280	5280	5280	3
424	20241223	130700	107542090	5280	5280	5280	5280	0
425	20241223	130600	107542090	5280	5280	5280	5280	0
426	20241223	130500	107542090	5280	5280	5280	5280	0
427	20241223	130400	107542090	5280	5280	5280	5280	0
428	20241223	130300	107542090	5280	5280	5280	5280	0
429	20241223	130200	107542090	5280	5280	5280	5280	0
430	20241223	130100	107542090	5280	5280	5280	5280	0
431	20241223	130000	107542090	5280	5280	5280	5280	0
432	20241223	125900	107542090	5280	5280	5280	5280	0
433	20241223	125800	107542090	5280	5280	5280	5280	0
434	20241223	125700	107542090	5280	5280	5280	5280	0
435	20241223	125600	107542090	5280	5280	5280	5280	0
436	20241223	125500	107542090	5280	5280	5280	5280	0
437	20241223	125400	107542090	5280	5280	5280	5280	0
438	20241223	125300	107542090	5280	5280	5280	5280	0
439	20241223	125200	107542090	5280	5280	5280	5280	0
440	20241223	125100	107542090	5280	5280	5280	5280	0
441	20241223	125000	107542090	5280	5280	5280	5280	1
442	20241223	124900	107536810	5240	5240	5240	5240	0
443	20241223	124800	107536810	5240	5240	5240	5240	0
444	20241223	124700	107536810	5240	5240	5240	5240	0
445	20241223	124600	107536810	5240	5240	5240	5240	0
446	20241223	124500	107536810	5240	5240	5240	5240	0
447	20241223	124400	107536810	5240	5240	5240	5240	0
448	20241223	124300	107536810	5240	5240	5240	5240	0
449	20241223	124200	107536810	5240	5240	5240	5240	1
450	20241223	124100	107531570	5280	5280	5280	5280	0
451	20241223	124000	107531570	5280	5280	5280	5280	0
452	20241223	123900	107531570	5280	5280	5280	5280	0
453	20241223	123800	107531570	5280	5280	5280	5280	0
454	20241223	123700	107531570	5280	5280	5280	5280	0
455	20241223	123600	107531570	5280	5280	5280	5280	0
456	20241223	123500	107531570	5280	5280	5280	5280	0
457	20241223	123400	107531570	5280	5280	5280	5280	0
458	20241223	123300	107531570	5280	5280	5280	5280	0
459	20241223	123200	107531570	5280	5280	5280	5280	0
460	20241223	123100	107531570	5280	5280	5280	5280	0
461	20241223	123000	107531570	5280	5280	5280	5280	0
462	20241223	122900	107531570	5280	5280	5280	5280	0
463	20241223	122800	107531570	5280	5280	5280	5280	0
464	20241223	122700	107531570	5280	5280	5280	5280	0
465	20241223	122600	107531570	5280	5280	5280	5280	0
466	20241223	122500	107531570	5280	5280	5280	5280	1
467	20241223	122400	107526290	5280	5280	5280	5280	0
468	20241223	122300	107526290	5280	5280	5280	5280	0
469	20241223	122200	107526290	5280	5280	5280	5280	0
470	20241223	122100	107526290	5280	5280	5280	5280	0
471	20241223	122000	107526290	5280	5280	5280	5280	0
472	20241223	121900	107526290	5280	5280	5280	5280	0
473	20241223	121800	107526290	5280	5280	5280	5280	0
474	20241223	121700	107526290	5280	5280	5280	5280	0
475	20241223	121600	107526290	5280	5280	5280	5280	0
476	20241223	121500	107526290	5280	5280	5280	5280	0
477	20241223	121400	107526290	5280	5280	5280	5280	0
478	20241223	121300	107526290	5280	5280	5280	5280	0
479	20241223	121200	107526290	5280	5280	5280	5280	0
480	20241223	121100	107526290	5280	5280	5280	5280	0
481	20241223	121000	107526290	5280	5280	5280	5280	0
482	20241223	120900	107526290	5280	5280	5280	5280	0
483	20241223	120800	107526290	5280	5280	5280	5280	0
484	20241223	120700	107526290	5280	5280	5280	5280	0
485	20241223	120600	107526290	5280	5280	5280	5280	2
486	20241223	120500	107515730	5280	5280	5280	5280	0
487	20241223	120400	107515730	5280	5280	5280	5280	0
488	20241223	120300	107515730	5280	5280	5280	5280	0
489	20241223	120200	107515730	5280	5280	5280	5280	0
490	20241223	120100	107515730	5280	5280	5280	5280	0
491	20241223	120000	107515730	5280	5280	5280	5280	0
492	20241223	115900	107515730	5280	5280	5280	5280	0
493	20241223	115800	107515730	5280	5280	5280	5280	0
494	20241223	115700	107515730	5280	5280	5280	5280	0
495	20241223	115600	107515730	5280	5280	5280	5280	0
496	20241223	115500	107515730	5280	5280	5280	5280	0
497	20241223	115400	107515730	5280	5280	5280	5280	0
498	20241223	115300	107515730	5280	5280	5280	5280	0
499	20241223	115200	107515730	5280	5280	5280	5280	0
500	20241223	115100	107515730	5280	5260	5280	5240	19
501	20241223	115000	107416060	5290	5290	5290	5290	0
502	20241223	114900	107416060	5290	5290	5290	5290	0
503	20241223	114800	107416060	5290	5270	5290	5260	3
504	20241223	114700	107400240	5300	5300	5300	5300	0
505	20241223	114600	107400240	5300	5300	5300	5300	0
506	20241223	114500	107400240	5300	5300	5300	5300	0
507	20241223	114400	107400240	5300	5300	5300	5300	0
508	20241223	114300	107400240	5300	5300	5300	5300	0
509	20241223	114200	107400240	5300	5300	5300	5300	0
510	20241223	114100	107400240	5300	5300	5300	5300	0
511	20241223	114000	107400240	5300	5300	5300	5300	0
512	20241223	113900	107400240	5300	5270	5300	5270	2
513	20241223	113800	107389670	5260	5270	5300	5260	115
514	20241223	113700	106784720	5300	5280	5300	5250	25
515	20241223	113600	106653280	5300	5300	5300	5300	0
516	20241223	113500	106653280	5300	5300	5300	5300	3
517	20241223	113400	106637380	5280	5280	5280	5280	0
518	20241223	113300	106637380	5280	5280	5280	5280	0
519	20241223	113200	106637380	5280	5280	5280	5280	2
520	20241223	113100	106626820	5310	5310	5310	5310	0
521	20241223	113000	106626820	5310	5310	5310	5310	0
522	20241223	112900	106626820	5310	5310	5310	5310	0
523	20241223	112800	106626820	5310	5310	5310	5310	0
524	20241223	112700	106626820	5310	5310	5310	5310	0
525	20241223	112600	106626820	5310	5280	5310	5280	9
526	20241223	112500	106579270	5310	5310	5310	5310	0
527	20241223	112400	106579270	5310	5290	5310	5290	36
528	20241223	112300	106388750	5310	5310	5310	5310	1
529	20241223	112200	106383440	5310	5310	5310	5310	3
530	20241223	112100	106367510	5310	5310	5310	5310	4
531	20241223	112000	106346270	5310	5310	5310	5310	23
532	20241223	111900	106224140	5310	5300	5310	5300	313
533	20241223	111800	104564440	5300	5300	5300	5300	200
534	20241223	111700	103504440	5300	5300	5300	5300	0
535	20241223	111600	103504440	5300	5300	5300	5300	0
536	20241223	111500	103504440	5300	5300	5300	5260	53
537	20241223	111400	103225100	5270	5280	5280	5270	72
538	20241223	111300	102845640	5300	5300	5300	5300	1
539	20241223	111200	102840340	5300	5280	5300	5280	42
540	20241223	111100	102617760	5300	5300	5300	5300	0
541	20241223	111000	102617760	5300	5300	5300	5300	0
542	20241223	110900	102617760	5300	5300	5300	5300	0
543	20241223	110800	102617760	5300	5300	5300	5300	0
544	20241223	110700	102617760	5300	5300	5300	5300	0
545	20241223	110600	102617760	5300	5270	5300	5270	139
546	20241223	110500	101885200	5300	5300	5300	5300	0
547	20241223	110400	101885200	5300	5300	5300	5300	1
548	20241223	110300	101879900	5300	5280	5300	5270	137
549	20241223	110200	101157280	5310	5310	5310	5310	0
550	20241223	110100	101157280	5310	5290	5310	5280	308
551	20241223	110000	99529260	5310	5310	5310	5310	0
552	20241223	105900	99529260	5310	5310	5310	5310	3
553	20241223	105800	99513330	5310	5310	5310	5310	8
554	20241223	105700	99470850	5310	5310	5310	5310	1
555	20241223	105600	99465540	5310	5310	5310	5310	29
556	20241223	105500	99311550	5310	5310	5310	5310	0
557	20241223	105400	99311550	5310	5310	5310	5310	0
558	20241223	105300	99311550	5310	5310	5310	5310	11
559	20241223	105200	99253140	5310	5310	5310	5310	3
560	20241223	105100	99237210	5310	5310	5310	5310	0
561	20241223	105000	99237210	5310	5310	5310	5310	29
562	20241223	104900	99083220	5310	5300	5310	5300	633
563	20241223	104800	95722990	5310	5310	5310	5310	0
564	20241223	104700	95722990	5310	5290	5310	5270	29
565	20241223	104600	95569480	5290	5290	5310	5290	259
566	20241223	104500	94197640	5290	5260	5290	5260	49
567	20241223	104400	93938670	5250	5250	5250	5250	996
568	20241223	104300	88709670	5250	5240	5250	5240	2
569	20241223	104200	88699180	5250	5250	5250	5250	128
570	20241223	104100	88027180	5250	5250	5250	5250	558
571	20241223	104000	85097680	5250	5250	5250	5250	12
572	20241223	103900	85034680	5250	5220	5250	5220	109
573	20241223	103800	84462460	5250	5240	5250	5240	63
574	20241223	103700	84132260	5240	5240	5240	5240	0
575	20241223	103600	84132260	5240	5240	5240	5240	12
576	20241223	103500	84069380	5240	5240	5240	5240	29
577	20241223	103400	83917420	5240	5240	5240	5240	2
578	20241223	103300	83906940	5240	5240	5240	5240	0
579	20241223	103200	83906940	5240	5240	5240	5240	0
580	20241223	103100	83906940	5240	5240	5240	5240	3
581	20241223	103000	83891220	5250	5250	5250	5250	3
582	20241223	102900	83875470	5210	5180	5250	5180	688
583	20241223	102800	80291930	5130	5200	5200	5130	5000
584	20241223	102700	54592850	5210	5210	5210	5210	0
585	20241223	102600	54592850	5210	5210	5210	5210	0
586	20241223	102500	54592850	5210	5210	5210	5210	1
587	20241223	102400	54587640	5230	5230	5230	5230	0
588	20241223	102300	54587640	5230	5230	5230	5230	0
589	20241223	102200	54587640	5230	5230	5230	5230	5
590	20241223	102100	54561490	5230	5230	5230	5230	0
591	20241223	102000	54561490	5230	5230	5230	5230	1
592	20241223	101900	54556260	5230	5220	5230	5220	501
593	20241223	101800	51941030	5200	5200	5200	5200	0
594	20241223	101700	51941030	5200	5200	5200	5200	22
595	20241223	101600	51826630	5200	5200	5200	5200	0
596	20241223	101500	51826630	5200	5200	5200	5200	131
597	20241223	101400	51145430	5230	5230	5230	5230	28
598	20241223	101300	50998990	5230	5180	5230	5180	3644
599	20241223	101200	32008350	5180	5180	5180	5180	10
600	20241223	101100	31956550	5170	5170	5170	5170	1108
601	20241223	101000	26228190	5160	5160	5160	5160	195
602	20241223	100900	25221990	5170	5170	5170	5170	11
603	20241223	100800	25165120	5160	5160	5160	5160	23
604	20241223	100700	25046440	5150	5150	5150	5150	29
605	20241223	100600	24897090	5140	5130	5140	5130	1040
606	20241223	100500	19561780	5120	5120	5120	5120	1
607	20241223	100400	19556660	5120	5120	5120	5120	0
608	20241223	100300	19556660	5120	5120	5120	5120	692
609	20241223	100200	16013620	5120	5120	5120	5120	2
610	20241223	100100	16003380	5120	5120	5120	5120	2
611	20241223	100000	15993140	5090	5090	5090	5090	0
612	20241223	095900	15993140	5090	5090	5090	5090	0
613	20241223	095800	15993140	5090	5090	5090	5090	0
614	20241223	095700	15993140	5090	5090	5090	5090	0
615	20241223	095600	15993140	5090	5090	5090	5090	0
616	20241223	095500	15993140	5090	5120	5120	5090	44
617	20241223	095400	15769060	5120	5120	5120	5120	0
618	20241223	095300	15769060	5120	5120	5120	5120	0
619	20241223	095200	15769060	5120	5120	5120	5120	0
620	20241223	095100	15769060	5120	5120	5120	5120	0
621	20241223	095000	15769060	5120	5120	5120	5120	0
622	20241223	094900	15769060	5120	5120	5120	5120	0
623	20241223	094800	15769060	5120	5120	5120	5120	3
624	20241223	094700	15753700	5120	5120	5120	5120	0
625	20241223	094600	15753700	5120	5120	5120	5120	1
626	20241223	094500	15748580	5120	5090	5120	5090	12
627	20241223	094400	15687440	5120	5120	5120	5120	1
628	20241223	094300	15682320	5120	5120	5120	5120	171
629	20241223	094200	14806800	5120	5120	5120	5120	0
630	20241223	094100	14806800	5120	5120	5120	5120	0
631	20241223	094000	14806800	5120	5120	5120	5120	0
632	20241223	093900	14806800	5120	5120	5120	5120	1
633	20241223	093800	14801680	5110	5110	5110	5110	13
634	20241223	093700	14735250	5100	5100	5100	5100	104
635	20241223	093600	14204850	5100	5100	5100	5100	0
636	20241223	093500	14204850	5100	5090	5100	5090	8
637	20241223	093400	14164120	5090	5090	5090	5090	174
638	20241223	093300	13278460	5090	5090	5090	5090	0
639	20241223	093200	13278460	5090	5090	5090	5090	0
640	20241223	093100	13278460	5090	5090	5090	5090	0
641	20241223	093000	13278460	5090	5090	5090	5090	0
642	20241223	092900	13278460	5090	5090	5090	5090	0
643	20241223	092800	13278460	5090	5090	5090	5090	2
644	20241223	092700	13268280	5080	5070	5080	5070	1500
645	20241223	092600	5650080	5070	5010	5070	5010	129
646	20241223	092500	4999750	5040	5040	5040	5040	0
647	20241223	092400	4999750	5040	5040	5040	5040	0
648	20241223	092300	4999750	5040	5040	5040	5040	0
649	20241223	092200	4999750	5040	5040	5040	5040	16
650	20241223	092100	4919110	5040	5040	5040	5040	2
651	20241223	092000	4909030	5040	5020	5040	5020	200
652	20241223	091900	3904930	5020	5050	5050	5020	78
653	20241223	091800	3512040	5080	5080	5080	5080	0
654	20241223	091700	3512040	5080	5080	5080	5080	4
655	20241223	091600	3491720	5050	5060	5060	5050	44
656	20241223	091500	3269200	5060	5060	5060	5060	0
657	20241223	091400	3269200	5060	5060	5060	5060	0
658	20241223	091300	3269200	5060	5060	5060	5060	0
659	20241223	091200	3269200	5060	5060	5060	5060	1
660	20241223	091100	3264140	5100	5100	5100	5100	0
661	20241223	091000	3264140	5100	5090	5100	5090	22
662	20241223	090900	3152140	5100	5100	5100	5100	0
663	20241223	090800	3152140	5100	5100	5100	5100	0
664	20241223	090700	3152140	5100	5090	5100	5090	12
665	20241223	090600	3091040	5100	5100	5100	5100	0
666	20241223	090500	3091040	5100	5100	5100	5100	0
667	20241223	090400	3091040	5100	5100	5100	5100	10
668	20241223	090300	3040040	5090	5090	5090	5090	18
669	20241223	090200	2948420	5080	5080	5080	5080	0
670	20241223	090100	2948420	5080	5080	5080	5080	22
671	20241223	090000	2836660	5080	5070	5080	5040	550