KissMeData/085620/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195900	49018920	5260	5260	5260	5260	816
3	20241223	195800	49018920	5260	5260	5260	5260	0
4	20241223	195700	49018920	5260	5260	5260	5260	0
5	20241223	195600	49018920	5260	5260	5260	5260	0
6	20241223	195500	49018920	5260	5260	5260	5260	0
7	20241223	195400	49018920	5260	5260	5260	5260	0
8	20241223	195300	49018920	5260	5260	5260	5260	0
9	20241223	195200	49018920	5260	5260	5260	5260	0
10	20241223	195100	49018920	5260	5260	5260	5260	0
11	20241223	195000	49018920	5260	5260	5260	5260	0
12	20241223	194900	49018920	5260	5260	5260	5260	0
13	20241223	194800	49018920	5260	5260	5260	5260	0
14	20241223	194700	49018920	5260	5260	5260	5260	0
15	20241223	194600	49018920	5260	5260	5260	5260	0
16	20241223	194500	49018920	5260	5260	5260	5260	0
17	20241223	194400	49018920	5260	5260	5260	5260	0
18	20241223	194300	49018920	5260	5260	5260	5260	0
19	20241223	194200	49018920	5260	5260	5260	5260	0
20	20241223	194100	49018920	5260	5260	5260	5260	0
21	20241223	194000	49018920	5260	5260	5260	5260	0
22	20241223	193900	49018920	5260	5260	5260	5260	0
23	20241223	193800	49018920	5260	5260	5260	5260	0
24	20241223	193700	49018920	5260	5260	5260	5260	0
25	20241223	193600	49018920	5260	5260	5260	5260	0
26	20241223	193500	49018920	5260	5260	5260	5260	0
27	20241223	193400	49018920	5260	5260	5260	5260	0
28	20241223	193300	49018920	5260	5260	5260	5260	0
29	20241223	193200	49018920	5260	5260	5260	5260	0
30	20241223	193100	49018920	5260	5260	5260	5260	0
31	20241223	193000	49018920	5260	5260	5260	5260	0
32	20241223	192900	49018920	5260	5260	5260	5260	816
33	20241223	192800	49018920	5260	5260	5260	5260	0
34	20241223	192700	49018920	5260	5260	5260	5260	0
35	20241223	192600	49018920	5260	5260	5260	5260	0
36	20241223	192500	49018920	5260	5260	5260	5260	0
37	20241223	192400	49018920	5260	5260	5260	5260	0
38	20241223	192300	49018920	5260	5260	5260	5260	0
39	20241223	192200	49018920	5260	5260	5260	5260	0
40	20241223	192100	49018920	5260	5260	5260	5260	0
41	20241223	192000	49018920	5260	5260	5260	5260	0
42	20241223	191900	49018920	5260	5260	5260	5260	0
43	20241223	191800	49018920	5260	5260	5260	5260	0
44	20241223	191700	49018920	5260	5260	5260	5260	0
45	20241223	191600	49018920	5260	5260	5260	5260	0
46	20241223	191500	49018920	5260	5260	5260	5260	0
47	20241223	191400	49018920	5260	5260	5260	5260	0
48	20241223	191300	49018920	5260	5260	5260	5260	0
49	20241223	191200	49018920	5260	5260	5260	5260	0
50	20241223	191100	49018920	5260	5260	5260	5260	0
51	20241223	191000	49018920	5260	5260	5260	5260	0
52	20241223	190900	49018920	5260	5260	5260	5260	0
53	20241223	190800	49018920	5260	5260	5260	5260	0
54	20241223	190700	49018920	5260	5260	5260	5260	0
55	20241223	190600	49018920	5260	5260	5260	5260	0
56	20241223	190500	49018920	5260	5260	5260	5260	0
57	20241223	190400	49018920	5260	5260	5260	5260	0
58	20241223	190300	49018920	5260	5260	5260	5260	0
59	20241223	190200	49018920	5260	5260	5260	5260	0
60	20241223	190100	49018920	5260	5260	5260	5260	0
61	20241223	190000	49018920	5260	5260	5260	5260	0
62	20241223	185900	49018920	5260	5260	5260	5260	816
63	20241223	185800	49018920	5260	5260	5260	5260	0
64	20241223	185700	49018920	5260	5260	5260	5260	0
65	20241223	185600	49018920	5260	5260	5260	5260	0
66	20241223	185500	49018920	5260	5260	5260	5260	0
67	20241223	185400	49018920	5260	5260	5260	5260	0
68	20241223	185300	49018920	5260	5260	5260	5260	0
69	20241223	185200	49018920	5260	5260	5260	5260	0
70	20241223	185100	49018920	5260	5260	5260	5260	0
71	20241223	185000	49018920	5260	5260	5260	5260	0
72	20241223	184900	49018920	5260	5260	5260	5260	0
73	20241223	184800	49018920	5260	5260	5260	5260	0
74	20241223	184700	49018920	5260	5260	5260	5260	0
75	20241223	184600	49018920	5260	5260	5260	5260	0
76	20241223	184500	49018920	5260	5260	5260	5260	0
77	20241223	184400	49018920	5260	5260	5260	5260	0
78	20241223	184300	49018920	5260	5260	5260	5260	0
79	20241223	184200	49018920	5260	5260	5260	5260	0
80	20241223	184100	49018920	5260	5260	5260	5260	0
81	20241223	184000	49018920	5260	5260	5260	5260	0
82	20241223	183900	49018920	5260	5260	5260	5260	0
83	20241223	183800	49018920	5260	5260	5260	5260	0
84	20241223	183700	49018920	5260	5260	5260	5260	0
85	20241223	183600	49018920	5260	5260	5260	5260	0
86	20241223	183500	49018920	5260	5260	5260	5260	0
87	20241223	183400	49018920	5260	5260	5260	5260	0
88	20241223	183300	49018920	5260	5260	5260	5260	0
89	20241223	183200	49018920	5260	5260	5260	5260	0
90	20241223	183100	49018920	5260	5260	5260	5260	0
91	20241223	183000	49018920	5260	5260	5260	5260	0
92	20241223	182900	49018920	5260	5260	5260	5260	816
93	20241223	182800	49018920	5260	5260	5260	5260	0
94	20241223	182700	49018920	5260	5260	5260	5260	0
95	20241223	182600	49018920	5260	5260	5260	5260	0
96	20241223	182500	49018920	5260	5260	5260	5260	0
97	20241223	182400	49018920	5260	5260	5260	5260	0
98	20241223	182300	49018920	5260	5260	5260	5260	0
99	20241223	182200	49018920	5260	5260	5260	5260	0
100	20241223	182100	49018920	5260	5260	5260	5260	0
101	20241223	182000	49018920	5260	5260	5260	5260	0
102	20241223	181900	49018920	5260	5260	5260	5260	0
103	20241223	181800	49018920	5260	5260	5260	5260	0
104	20241223	181700	49018920	5260	5260	5260	5260	0
105	20241223	181600	49018920	5260	5260	5260	5260	0
106	20241223	181500	49018920	5260	5260	5260	5260	0
107	20241223	181400	49018920	5260	5260	5260	5260	0
108	20241223	181300	49018920	5260	5260	5260	5260	0
109	20241223	181200	49018920	5260	5260	5260	5260	0
110	20241223	181100	49018920	5260	5260	5260	5260	0
111	20241223	181000	49018920	5260	5260	5260	5260	0
112	20241223	180900	49018920	5260	5260	5260	5260	0
113	20241223	180800	49018920	5260	5260	5260	5260	0
114	20241223	180700	49018920	5260	5260	5260	5260	0
115	20241223	180600	49018920	5260	5260	5260	5260	0
116	20241223	180500	49018920	5260	5260	5260	5260	0
117	20241223	180400	49018920	5260	5260	5260	5260	0
118	20241223	180300	49018920	5260	5260	5260	5260	0
119	20241223	180200	49018920	5260	5260	5260	5260	0
120	20241223	180100	49018920	5260	5260	5260	5260	0
121	20241223	180000	49018920	5260	5260	5260	5260	0
122	20241223	175900	49018920	5260	5260	5260	5260	816
123	20241223	175800	49018920	5260	5260	5260	5260	0
124	20241223	175700	49018920	5260	5260	5260	5260	0
125	20241223	175600	49018920	5260	5260	5260	5260	0
126	20241223	175500	49018920	5260	5260	5260	5260	0
127	20241223	175400	49018920	5260	5260	5260	5260	0
128	20241223	175300	49018920	5260	5260	5260	5260	0
129	20241223	175200	49018920	5260	5260	5260	5260	0
130	20241223	175100	49018920	5260	5260	5260	5260	0
131	20241223	175000	49018920	5260	5260	5260	5260	0
132	20241223	174900	49018920	5260	5260	5260	5260	0
133	20241223	174800	49018920	5260	5260	5260	5260	0
134	20241223	174700	49018920	5260	5260	5260	5260	0
135	20241223	174600	49018920	5260	5260	5260	5260	0
136	20241223	174500	49018920	5260	5260	5260	5260	0
137	20241223	174400	49018920	5260	5260	5260	5260	0
138	20241223	174300	49018920	5260	5260	5260	5260	0
139	20241223	174200	49018920	5260	5260	5260	5260	0
140	20241223	174100	49018920	5260	5260	5260	5260	0
141	20241223	174000	49018920	5260	5260	5260	5260	0
142	20241223	173900	49018920	5260	5260	5260	5260	0
143	20241223	173800	49018920	5260	5260	5260	5260	0
144	20241223	173700	49018920	5260	5260	5260	5260	0
145	20241223	173600	49018920	5260	5260	5260	5260	0
146	20241223	173500	49018920	5260	5260	5260	5260	0
147	20241223	173400	49018920	5260	5260	5260	5260	0
148	20241223	173300	49018920	5260	5260	5260	5260	0
149	20241223	173200	49018920	5260	5260	5260	5260	0
150	20241223	173100	49018920	5260	5260	5260	5260	0
151	20241223	173000	49018920	5260	5260	5260	5260	0
152	20241223	172900	49018920	5260	5260	5260	5260	816
153	20241223	172800	49018920	5260	5260	5260	5260	0
154	20241223	172700	49018920	5260	5260	5260	5260	0
155	20241223	172600	49018920	5260	5260	5260	5260	0
156	20241223	172500	49018920	5260	5260	5260	5260	0
157	20241223	172400	49018920	5260	5260	5260	5260	0
158	20241223	172300	49018920	5260	5260	5260	5260	0
159	20241223	172200	49018920	5260	5260	5260	5260	0
160	20241223	172100	49018920	5260	5260	5260	5260	0
161	20241223	172000	49018920	5260	5260	5260	5260	0
162	20241223	171900	49018920	5260	5260	5260	5260	0
163	20241223	171800	49018920	5260	5260	5260	5260	0
164	20241223	171700	49018920	5260	5260	5260	5260	0
165	20241223	171600	49018920	5260	5260	5260	5260	0
166	20241223	171500	49018920	5260	5260	5260	5260	0
167	20241223	171400	49018920	5260	5260	5260	5260	0
168	20241223	171300	49018920	5260	5260	5260	5260	0
169	20241223	171200	49018920	5260	5260	5260	5260	0
170	20241223	171100	49018920	5260	5260	5260	5260	0
171	20241223	171000	49018920	5260	5260	5260	5260	0
172	20241223	170900	49018920	5260	5260	5260	5260	0
173	20241223	170800	49018920	5260	5260	5260	5260	0
174	20241223	170700	49018920	5260	5260	5260	5260	0
175	20241223	170600	49018920	5260	5260	5260	5260	0
176	20241223	170500	49018920	5260	5260	5260	5260	0
177	20241223	170400	49018920	5260	5260	5260	5260	0
178	20241223	170300	49018920	5260	5260	5260	5260	0
179	20241223	170200	49018920	5260	5260	5260	5260	0
180	20241223	170100	49018920	5260	5260	5260	5260	0
181	20241223	170000	49018920	5260	5260	5260	5260	0
182	20241223	165900	49018920	5260	5260	5260	5260	816
183	20241223	165800	49018920	5260	5260	5260	5260	0
184	20241223	165700	49018920	5260	5260	5260	5260	0
185	20241223	165600	49018920	5260	5260	5260	5260	0
186	20241223	165500	49018920	5260	5260	5260	5260	0
187	20241223	165400	49018920	5260	5260	5260	5260	0
188	20241223	165300	49018920	5260	5260	5260	5260	0
189	20241223	165200	49018920	5260	5260	5260	5260	0
190	20241223	165100	49018920	5260	5260	5260	5260	0
191	20241223	165000	49018920	5260	5260	5260	5260	0
192	20241223	164900	49018920	5260	5260	5260	5260	0
193	20241223	164800	49018920	5260	5260	5260	5260	0
194	20241223	164700	49018920	5260	5260	5260	5260	0
195	20241223	164600	49018920	5260	5260	5260	5260	0
196	20241223	164500	49018920	5260	5260	5260	5260	0
197	20241223	164400	49018920	5260	5260	5260	5260	0
198	20241223	164300	49018920	5260	5260	5260	5260	0
199	20241223	164200	49018920	5260	5260	5260	5260	0
200	20241223	164100	49018920	5260	5260	5260	5260	0
201	20241223	164000	49018920	5260	5260	5260	5260	0
202	20241223	163900	49018920	5260	5260	5260	5260	0
203	20241223	163800	49018920	5260	5260	5260	5260	0
204	20241223	163700	49018920	5260	5260	5260	5260	0
205	20241223	163600	49018920	5260	5260	5260	5260	0
206	20241223	163500	49018920	5260	5260	5260	5260	0
207	20241223	163400	49018920	5260	5260	5260	5260	0
208	20241223	163300	49018920	5260	5260	5260	5260	0
209	20241223	163200	49018920	5260	5260	5260	5260	0
210	20241223	163100	49018920	5260	5260	5260	5260	0
211	20241223	163000	49018920	5260	5260	5260	5260	0
212	20241223	162900	49018920	5260	5260	5260	5260	816
213	20241223	162800	49018920	5260	5260	5260	5260	0
214	20241223	162700	49018920	5260	5260	5260	5260	0
215	20241223	162600	49018920	5260	5260	5260	5260	0
216	20241223	162500	49018920	5260	5260	5260	5260	0
217	20241223	162400	49018920	5260	5260	5260	5260	0
218	20241223	162300	49018920	5260	5260	5260	5260	0
219	20241223	162200	49018920	5260	5260	5260	5260	0
220	20241223	162100	49018920	5260	5260	5260	5260	0
221	20241223	162000	49018920	5260	5260	5260	5260	0
222	20241223	161900	49018920	5260	5260	5260	5260	0
223	20241223	161800	49018920	5260	5260	5260	5260	0
224	20241223	161700	49018920	5260	5260	5260	5260	0
225	20241223	161600	49018920	5260	5260	5260	5260	0
226	20241223	161500	49018920	5260	5260	5260	5260	0
227	20241223	161400	49018920	5260	5260	5260	5260	0
228	20241223	161300	49018920	5260	5260	5260	5260	0
229	20241223	161200	49018920	5260	5260	5260	5260	0
230	20241223	161100	49018920	5260	5260	5260	5260	0
231	20241223	161000	49018920	5260	5260	5260	5260	0
232	20241223	160900	49018920	5260	5260	5260	5260	0
233	20241223	160800	49018920	5260	5260	5260	5260	0
234	20241223	160700	49018920	5260	5260	5260	5260	0
235	20241223	160600	49018920	5260	5260	5260	5260	0
236	20241223	160500	49018920	5260	5260	5260	5260	0
237	20241223	160400	49018920	5260	5260	5260	5260	0
238	20241223	160300	49018920	5260	5260	5260	5260	0
239	20241223	160200	49018920	5260	5260	5260	5260	0
240	20241223	160100	49018920	5260	5260	5260	5260	0
241	20241223	160000	49018920	5260	5260	5260	5260	0
242	20241223	155900	49018920	5260	5260	5260	5260	816
243	20241223	155800	49018920	5260	5260	5260	5260	0
244	20241223	155700	49018920	5260	5260	5260	5260	0
245	20241223	155600	49018920	5260	5260	5260	5260	0
246	20241223	155500	49018920	5260	5260	5260	5260	0
247	20241223	155400	49018920	5260	5260	5260	5260	0
248	20241223	155300	49018920	5260	5260	5260	5260	0
249	20241223	155200	49018920	5260	5260	5260	5260	0
250	20241223	155100	49018920	5260	5260	5260	5260	0
251	20241223	155000	49018920	5260	5260	5260	5260	0
252	20241223	154900	49018920	5260	5260	5260	5260	0
253	20241223	154800	49018920	5260	5260	5260	5260	0
254	20241223	154700	49018920	5260	5260	5260	5260	0
255	20241223	154600	49018920	5260	5260	5260	5260	0
256	20241223	154500	49018920	5260	5260	5260	5260	0
257	20241223	154400	49018920	5260	5260	5260	5260	0
258	20241223	154300	49018920	5260	5260	5260	5260	0
259	20241223	154200	49018920	5260	5260	5260	5260	0
260	20241223	154100	49018920	5260	5260	5260	5260	0
261	20241223	154000	49018920	5260	5260	5260	5260	0
262	20241223	153900	49018920	5260	5260	5260	5260	0
263	20241223	153800	49018920	5260	5260	5260	5260	0
264	20241223	153700	49018920	5260	5260	5260	5260	0
265	20241223	153600	49018920	5260	5260	5260	5260	0
266	20241223	153500	49018920	5260	5260	5260	5260	0
267	20241223	153400	49018920	5260	5260	5260	5260	0
268	20241223	153300	49018920	5260	5260	5260	5260	0
269	20241223	153200	49018920	5260	5260	5260	5260	0
270	20241223	153100	49018920	5260	5260	5260	5260	0
271	20241223	153000	49018920	5260	5260	5260	5260	816
272	20241223	152900	44726760	5290	5290	5290	5290	0
273	20241223	152800	44726760	5290	5290	5290	5290	0
274	20241223	152700	44726760	5290	5290	5290	5290	0
275	20241223	152600	44726760	5290	5290	5290	5290	0
276	20241223	152500	44726760	5290	5290	5290	5290	0
277	20241223	152400	44726760	5290	5290	5290	5290	0
278	20241223	152300	44726760	5290	5290	5290	5290	0
279	20241223	152200	44726760	5290	5290	5290	5290	0
280	20241223	152100	44726760	5290	5290	5290	5290	0
281	20241223	152000	44726760	5290	5290	5290	5290	0
282	20241223	151900	44726760	5290	5280	5290	5270	29
283	20241223	151800	44573850	5290	5290	5290	5280	26
284	20241223	151700	44436420	5290	5290	5290	5290	0
285	20241223	151600	44436420	5290	5280	5290	5280	248
286	20241223	151500	43126950	5290	5280	5290	5270	274
287	20241223	151400	41680890	5280	5280	5280	5280	4
288	20241223	151300	41659770	5280	5270	5280	5270	26
289	20241223	151200	41522710	5280	5280	5280	5280	9
290	20241223	151100	41475190	5280	5290	5290	5280	15
291	20241223	151000	41395950	5290	5290	5290	5290	4
292	20241223	150900	41374790	5280	5290	5290	5280	6
293	20241223	150800	41343070	5280	5280	5280	5280	182
294	20241223	150700	40382110	5290	5290	5290	5290	0
295	20241223	150600	40382110	5290	5290	5290	5290	4
296	20241223	150500	40360950	5290	5280	5290	5280	5
297	20241223	150400	40334510	5290	5290	5290	5290	3
298	20241223	150300	40318640	5290	5290	5290	5290	4
299	20241223	150200	40297480	5290	5290	5290	5290	4
300	20241223	150100	40276320	5290	5290	5290	5290	4
301	20241223	150000	40255160	5290	5290	5290	5290	4
302	20241223	145900	40234000	5280	5290	5290	5280	11
303	20241223	145800	40175880	5280	5270	5280	5270	87
304	20241223	145700	39716670	5280	5270	5280	5270	39
305	20241223	145600	39511100	5280	5270	5280	5270	41
306	20241223	145500	39295000	5290	5270	5290	5270	43
307	20241223	145400	39068280	5270	5270	5280	5270	42
308	20241223	145300	38846900	5270	5270	5280	5270	52
309	20241223	145200	38572820	5270	5270	5280	5270	42
310	20241223	145100	38351440	5270	5270	5280	5270	51
311	20241223	145000	38082630	5280	5270	5280	5270	262
312	20241223	144900	36699650	5270	5280	5280	5270	42
313	20241223	144800	36478270	5270	5280	5280	5270	100
314	20241223	144700	35950630	5290	5270	5290	5270	281
315	20241223	144600	34467340	5280	5290	5290	5280	10
316	20241223	144500	34414500	5290	5290	5290	5290	4
317	20241223	144400	34393340	5290	5290	5290	5290	4
318	20241223	144300	34372180	5290	5290	5290	5290	4
319	20241223	144200	34351020	5290	5290	5290	5290	4
320	20241223	144100	34329860	5290	5290	5290	5290	4
321	20241223	144000	34308700	5290	5290	5290	5290	3
322	20241223	143900	34292830	5290	5290	5290	5290	4
323	20241223	143800	34271670	5290	5290	5290	5290	0
324	20241223	143700	34271670	5290	5290	5290	5290	4
325	20241223	143600	34250510	5290	5290	5290	5290	4
326	20241223	143500	34229350	5290	5290	5290	5290	4
327	20241223	143400	34208190	5290	5290	5290	5290	4
328	20241223	143300	34187030	5290	5290	5290	5290	4
329	20241223	143200	34165870	5290	5290	5290	5290	4
330	20241223	143100	34144710	5290	5290	5290	5290	3
331	20241223	143000	34128840	5290	5290	5290	5290	4
332	20241223	142900	34107680	5290	5290	5290	5290	4
333	20241223	142800	34086520	5290	5290	5290	5290	0
334	20241223	142700	34086520	5290	5290	5290	5290	4
335	20241223	142600	34065360	5290	5290	5290	5290	4
336	20241223	142500	34044200	5290	5290	5290	5290	4
337	20241223	142400	34023040	5290	5290	5290	5290	4
338	20241223	142300	34001880	5290	5290	5290	5290	103
339	20241223	142200	33457010	5290	5290	5290	5290	4
340	20241223	142100	33435850	5290	5290	5290	5290	4
341	20241223	142000	33414690	5290	5290	5290	5290	4
342	20241223	141900	33393530	5290	5290	5290	5290	4
343	20241223	141800	33372370	5290	5290	5290	5290	0
344	20241223	141700	33372370	5290	5290	5290	5290	4
345	20241223	141600	33351210	5290	5290	5290	5290	4
346	20241223	141500	33330050	5290	5290	5290	5290	3
347	20241223	141400	33314180	5280	5290	5290	5280	102
348	20241223	141300	32775580	5290	5290	5290	5290	4
349	20241223	141200	32754420	5290	5290	5290	5290	4
350	20241223	141100	32733260	5290	5290	5290	5290	4
351	20241223	141000	32712100	5290	5290	5290	5290	4
352	20241223	140900	32690940	5290	5290	5290	5290	4
353	20241223	140800	32669780	5290	5290	5290	5290	0
354	20241223	140700	32669780	5290	5280	5290	5280	46
355	20241223	140600	32426860	5290	5290	5290	5290	3
356	20241223	140500	32410990	5290	5280	5290	5280	50
357	20241223	140400	32146950	5290	5280	5290	5280	35
358	20241223	140300	31962110	5280	5280	5280	5280	15
359	20241223	140200	31882910	5280	5280	5280	5280	4
360	20241223	140100	31861790	5280	5280	5280	5280	4
361	20241223	140000	31840670	5270	5270	5280	5270	19
362	20241223	135900	31740500	5270	5280	5280	5270	15
363	20241223	135800	31661420	5280	5280	5280	5280	3
364	20241223	135700	31645580	5290	5280	5290	5280	28
365	20241223	135600	31497700	5290	5280	5290	5280	16
366	20241223	135500	31413180	5280	5280	5290	5280	28
367	20241223	135400	31265300	5280	5280	5280	5280	233
368	20241223	135300	30035060	5280	5290	5290	5280	16
369	20241223	135200	29950540	5280	5280	5290	5280	28
370	20241223	135100	29802660	5280	5290	5290	5280	15
371	20241223	135000	29723430	5280	5290	5290	5280	50
372	20241223	134900	29459390	5280	5290	5290	5280	16
373	20241223	134800	29374870	5280	5280	5280	5280	24
374	20241223	134700	29248150	5290	5280	5290	5280	16
375	20241223	134600	29163630	5290	5280	5290	5280	17
376	20241223	134500	29073830	5290	5290	5290	5290	4
377	20241223	134400	29052670	5290	5290	5290	5290	4
378	20241223	134300	29031510	5290	5290	5290	5290	4
379	20241223	134200	29010350	5290	5290	5290	5290	3
380	20241223	134100	28994480	5290	5290	5290	5290	4
381	20241223	134000	28973320	5290	5290	5290	5290	4
382	20241223	133900	28952160	5290	5290	5290	5290	9
383	20241223	133800	28904550	5290	5290	5290	5290	0
384	20241223	133700	28904550	5290	5290	5290	5290	4
385	20241223	133600	28883390	5290	5290	5290	5290	4
386	20241223	133500	28862230	5290	5290	5290	5290	4
387	20241223	133400	28841070	5290	5290	5290	5290	3
388	20241223	133300	28825200	5290	5290	5290	5290	4
389	20241223	133200	28804040	5290	5290	5290	5290	4
390	20241223	133100	28782880	5290	5290	5290	5290	4
391	20241223	133000	28761720	5290	5290	5290	5290	4
392	20241223	132900	28740560	5290	5290	5290	5290	4
393	20241223	132800	28719400	5290	5290	5290	5290	0
394	20241223	132700	28719400	5290	5290	5290	5290	4
395	20241223	132600	28698240	5290	5290	5290	5290	4
396	20241223	132500	28677080	5290	5290	5290	5290	3
397	20241223	132400	28661210	5290	5290	5290	5290	4
398	20241223	132300	28640050	5290	5290	5290	5290	4
399	20241223	132200	28618890	5290	5270	5290	5270	32
400	20241223	132100	28450130	5270	5290	5290	5270	15
401	20241223	132000	28371000	5290	5290	5290	5290	4
402	20241223	131900	28349840	5280	5290	5290	5280	2
403	20241223	131800	28339270	5290	5280	5290	5280	43
404	20241223	131700	28112190	5290	5290	5290	5290	3
405	20241223	131600	28096320	5290	5290	5290	5290	5
406	20241223	131500	28069870	5290	5290	5290	5290	4
407	20241223	131400	28048710	5290	5290	5290	5290	4
408	20241223	131300	28027550	5290	5290	5290	5290	4
409	20241223	131200	28006390	5290	5290	5290	5290	4
410	20241223	131100	27985230	5290	5290	5290	5290	4
411	20241223	131000	27964070	5280	5290	5290	5280	32
412	20241223	130900	27795080	5280	5280	5280	5280	135
413	20241223	130800	27082280	5280	5280	5280	5280	4
414	20241223	130700	27061160	5280	5280	5280	5280	4
415	20241223	130600	27040040	5280	5280	5280	5280	4
416	20241223	130500	27018920	5280	5280	5280	5280	4
417	20241223	130400	26997800	5270	5270	5270	5270	0
418	20241223	130300	26997800	5270	5270	5270	5270	21
419	20241223	130200	26887130	5280	5280	5280	5280	1
420	20241223	130100	26881850	5270	5270	5270	5270	0
421	20241223	130000	26881850	5270	5270	5270	5270	0
422	20241223	125900	26881850	5270	5270	5270	5270	0
423	20241223	125800	26881850	5270	5270	5270	5270	0
424	20241223	125700	26881850	5270	5270	5270	5270	5
425	20241223	125600	26855500	5270	5270	5270	5270	0
426	20241223	125500	26855500	5270	5270	5270	5270	523
427	20241223	125400	24099290	5270	5270	5270	5270	0
428	20241223	125300	24099290	5270	5270	5270	5270	0
429	20241223	125200	24099290	5270	5270	5270	5270	0
430	20241223	125100	24099290	5270	5270	5270	5270	0
431	20241223	125000	24099290	5270	5270	5270	5270	0
432	20241223	124900	24099290	5270	5270	5270	5270	0
433	20241223	124800	24099290	5270	5270	5270	5270	0
434	20241223	124700	24099290	5270	5270	5270	5270	0
435	20241223	124600	24099290	5270	5270	5270	5270	106
436	20241223	124500	23540670	5270	5270	5270	5270	0
437	20241223	124400	23540670	5270	5270	5270	5270	0
438	20241223	124300	23540670	5270	5270	5270	5270	0
439	20241223	124200	23540670	5270	5270	5270	5270	0
440	20241223	124100	23540670	5270	5270	5270	5270	0
441	20241223	124000	23540670	5270	5270	5270	5270	0
442	20241223	123900	23540670	5270	5270	5270	5270	20
443	20241223	123800	23435270	5280	5280	5280	5280	2
444	20241223	123700	23424710	5270	5270	5270	5270	0
445	20241223	123600	23424710	5270	5270	5270	5270	0
446	20241223	123500	23424710	5270	5270	5270	5270	0
447	20241223	123400	23424710	5270	5270	5270	5270	0
448	20241223	123300	23424710	5270	5270	5270	5270	0
449	20241223	123200	23424710	5270	5270	5270	5270	0
450	20241223	123100	23424710	5270	5270	5270	5270	0
451	20241223	123000	23424710	5270	5270	5270	5270	23
452	20241223	122900	23303500	5290	5290	5290	5290	0
453	20241223	122800	23303500	5290	5290	5290	5290	0
454	20241223	122700	23303500	5290	5290	5290	5290	0
455	20241223	122600	23303500	5290	5290	5290	5290	0
456	20241223	122500	23303500	5290	5290	5290	5290	1
457	20241223	122400	23298210	5270	5270	5270	5270	0
458	20241223	122300	23298210	5270	5270	5270	5270	0
459	20241223	122200	23298210	5270	5270	5270	5270	23
460	20241223	122100	23177000	5270	5270	5270	5270	0
461	20241223	122000	23177000	5270	5270	5270	5270	0
462	20241223	121900	23177000	5270	5270	5270	5270	0
463	20241223	121800	23177000	5270	5270	5270	5270	0
464	20241223	121700	23177000	5270	5270	5270	5270	0
465	20241223	121600	23177000	5270	5270	5270	5270	0
466	20241223	121500	23177000	5270	5270	5270	5270	0
467	20241223	121400	23177000	5270	5270	5270	5270	20
468	20241223	121300	23071600	5290	5290	5290	5290	0
469	20241223	121200	23071600	5290	5290	5290	5290	0
470	20241223	121100	23071600	5290	5290	5290	5290	1
471	20241223	121000	23066310	5270	5270	5270	5270	0
472	20241223	120900	23066310	5270	5270	5270	5270	0
473	20241223	120800	23066310	5270	5270	5270	5270	0
474	20241223	120700	23066310	5270	5270	5270	5270	0
475	20241223	120600	23066310	5270	5270	5270	5270	21
476	20241223	120500	22955640	5290	5290	5290	5290	0
477	20241223	120400	22955640	5290	5290	5290	5290	0
478	20241223	120300	22955640	5290	5290	5290	5290	0
479	20241223	120200	22955640	5290	5290	5290	5290	0
480	20241223	120100	22955640	5290	5290	5290	5290	0
481	20241223	120000	22955640	5290	5290	5290	5290	1
482	20241223	115900	22950350	5270	5270	5270	5270	0
483	20241223	115800	22950350	5270	5270	5270	5270	0
484	20241223	115700	22950350	5270	5270	5270	5270	22
485	20241223	115600	22834410	5270	5270	5270	5270	0
486	20241223	115500	22834410	5270	5270	5270	5270	423
487	20241223	115400	20605200	5270	5270	5270	5270	0
488	20241223	115300	20605200	5270	5270	5270	5270	0
489	20241223	115200	20605200	5270	5270	5270	5270	81
490	20241223	115100	20178330	5270	5270	5270	5270	0
491	20241223	115000	20178330	5270	5270	5270	5270	0
492	20241223	114900	20178330	5270	5270	5270	5270	0
493	20241223	114800	20178330	5270	5270	5270	5270	24
494	20241223	114700	20051850	5270	5270	5270	5270	0
495	20241223	114600	20051850	5270	5270	5270	5270	0
496	20241223	114500	20051850	5270	5270	5270	5270	0
497	20241223	114400	20051850	5270	5270	5270	5270	0
498	20241223	114300	20051850	5270	5270	5270	5270	0
499	20241223	114200	20051850	5270	5270	5270	5270	0
500	20241223	114100	20051850	5270	5270	5270	5270	0
501	20241223	114000	20051850	5270	5270	5270	5270	24
502	20241223	113900	19925370	5270	5270	5270	5270	0
503	20241223	113800	19925370	5270	5270	5270	5270	1
504	20241223	113700	19920100	5270	5270	5270	5270	0
505	20241223	113600	19920100	5270	5270	5270	5270	0
506	20241223	113500	19920100	5270	5270	5270	5270	0
507	20241223	113400	19920100	5270	5280	5280	5270	500
508	20241223	113300	17281400	5280	5280	5280	5280	0
509	20241223	113200	17281400	5280	5280	5280	5280	0
510	20241223	113100	17281400	5280	5280	5280	5280	0
511	20241223	113000	17281400	5280	5280	5280	5280	0
512	20241223	112900	17281400	5280	5280	5280	5280	28
513	20241223	112800	17133560	5280	5280	5280	5280	0
514	20241223	112700	17133560	5280	5280	5280	5280	0
515	20241223	112600	17133560	5280	5280	5280	5280	0
516	20241223	112500	17133560	5280	5280	5280	5280	0
517	20241223	112400	17133560	5280	5280	5280	5280	0
518	20241223	112300	17133560	5280	5280	5280	5280	0
519	20241223	112200	17133560	5280	5280	5280	5280	0
520	20241223	112100	17133560	5280	5280	5280	5280	0
521	20241223	112000	17133560	5280	5280	5280	5280	103
522	20241223	111900	16589720	5270	5270	5270	5270	300
523	20241223	111800	15008720	5270	5270	5270	5270	0
524	20241223	111700	15008720	5270	5270	5270	5270	0
525	20241223	111600	15008720	5270	5270	5270	5270	23
526	20241223	111500	14887510	5270	5270	5270	5270	0
527	20241223	111400	14887510	5270	5270	5270	5270	0
528	20241223	111300	14887510	5270	5270	5270	5270	0
529	20241223	111200	14887510	5270	5270	5270	5270	0
530	20241223	111100	14887510	5270	5270	5270	5270	0
531	20241223	111000	14887510	5270	5270	5270	5270	0
532	20241223	110900	14887510	5270	5270	5270	5270	20
533	20241223	110800	14782110	5270	5270	5270	5270	0
534	20241223	110700	14782110	5270	5270	5270	5270	0
535	20241223	110600	14782110	5270	5270	5270	5270	0
536	20241223	110500	14782110	5270	5270	5270	5270	0
537	20241223	110400	14782110	5270	5270	5270	5270	0
538	20241223	110300	14782110	5270	5270	5270	5270	0
539	20241223	110200	14782110	5270	5270	5270	5270	0
540	20241223	110100	14782110	5270	5270	5270	5270	23
541	20241223	110000	14660900	5280	5280	5280	5280	2
542	20241223	105900	14650340	5290	5290	5290	5290	0
543	20241223	105800	14650340	5290	5290	5290	5290	0
544	20241223	105700	14650340	5290	5290	5290	5290	0
545	20241223	105600	14650340	5290	5290	5290	5290	0
546	20241223	105500	14650340	5290	5290	5290	5290	0
547	20241223	105400	14650340	5290	5290	5290	5290	0
548	20241223	105300	14650340	5290	5290	5290	5290	1
549	20241223	105200	14645050	5270	5270	5270	5270	22
550	20241223	105100	14529110	5270	5270	5270	5270	0
551	20241223	105000	14529110	5270	5270	5270	5270	0
552	20241223	104900	14529110	5270	5270	5270	5270	0
553	20241223	104800	14529110	5270	5270	5270	5270	0
554	20241223	104700	14529110	5270	5270	5270	5270	0
555	20241223	104600	14529110	5270	5270	5270	5270	0
556	20241223	104500	14529110	5270	5270	5270	5270	0
557	20241223	104400	14529110	5270	5270	5270	5270	23
558	20241223	104300	14407900	5270	5270	5270	5270	0
559	20241223	104200	14407900	5270	5270	5270	5270	2
560	20241223	104100	14397360	5270	5270	5270	5270	0
561	20241223	104000	14397360	5270	5270	5270	5270	0
562	20241223	103900	14397360	5270	5270	5270	5270	0
563	20241223	103800	14397360	5270	5270	5270	5270	0
564	20241223	103700	14397360	5270	5280	5280	5270	23
565	20241223	103600	14276130	5290	5290	5290	5290	0
566	20241223	103500	14276130	5290	5290	5290	5290	0
567	20241223	103400	14276130	5290	5290	5290	5290	0
568	20241223	103300	14276130	5290	5290	5290	5290	0
569	20241223	103200	14276130	5290	5290	5290	5290	0
570	20241223	103100	14276130	5290	5290	5290	5290	0
571	20241223	103000	14276130	5290	5290	5290	5290	0
572	20241223	102900	14276130	5290	5290	5290	5290	0
573	20241223	102800	14276130	5290	5290	5290	5290	1
574	20241223	102700	14270840	5290	5290	5290	5290	4
575	20241223	102600	14249680	5290	5290	5290	5290	2
576	20241223	102500	14239100	5280	5280	5280	5280	0
577	20241223	102400	14239100	5280	5280	5280	5280	0
578	20241223	102300	14239100	5280	5280	5280	5280	0
579	20241223	102200	14239100	5280	5280	5280	5280	0
580	20241223	102100	14239100	5280	5280	5280	5280	123
581	20241223	102000	13589660	5260	5260	5260	5260	0
582	20241223	101900	13589660	5260	5260	5260	5260	0
583	20241223	101800	13589660	5260	5270	5270	5260	200
584	20241223	101700	12537630	5280	5280	5280	5280	0
585	20241223	101600	12537630	5280	5280	5280	5260	233
586	20241223	101500	11309820	5290	5290	5290	5290	0
587	20241223	101400	11309820	5290	5290	5290	5290	0
588	20241223	101300	11309820	5290	5290	5290	5290	0
589	20241223	101200	11309820	5290	5290	5290	5290	13
590	20241223	101100	11241050	5300	5300	5300	5300	0
591	20241223	101000	11241050	5300	5300	5300	5300	0
592	20241223	100900	11241050	5300	5300	5300	5300	0
593	20241223	100800	11241050	5300	5300	5300	5300	11
594	20241223	100700	11182750	5310	5310	5310	5310	0
595	20241223	100600	11182750	5310	5310	5310	5310	273
596	20241223	100500	9733120	5320	5320	5320	5320	20
597	20241223	100400	9626720	5310	5310	5310	5310	0
598	20241223	100300	9626720	5310	5310	5310	5310	0
599	20241223	100200	9626720	5310	5310	5310	5310	0
600	20241223	100100	9626720	5310	5310	5310	5310	23
601	20241223	100000	9504590	5310	5310	5310	5310	0
602	20241223	095900	9504590	5310	5310	5310	5310	0
603	20241223	095800	9504590	5310	5310	5310	5310	0
604	20241223	095700	9504590	5310	5310	5310	5310	0
605	20241223	095600	9504590	5310	5310	5310	5310	0
606	20241223	095500	9504590	5310	5310	5310	5310	25
607	20241223	095400	9371840	5310	5310	5310	5310	0
608	20241223	095300	9371840	5310	5310	5310	5310	0
609	20241223	095200	9371840	5310	5310	5310	5310	0
610	20241223	095100	9371840	5310	5310	5310	5310	353
611	20241223	095000	7497410	5310	5310	5310	5310	0
612	20241223	094900	7497410	5310	5310	5310	5310	0
613	20241223	094800	7497410	5310	5310	5310	5310	82
614	20241223	094700	7061990	5310	5310	5310	5310	24
615	20241223	094600	6934550	5310	5310	5310	5310	47
616	20241223	094500	6684980	5320	5320	5320	5320	0
617	20241223	094400	6684980	5320	5320	5320	5320	327
618	20241223	094300	4945340	5320	5320	5320	5320	0
619	20241223	094200	4945340	5320	5320	5320	5320	0
620	20241223	094100	4945340	5320	5320	5320	5320	0
621	20241223	094000	4945340	5320	5340	5340	5320	67
622	20241223	093900	4588860	5330	5330	5330	5330	250
623	20241223	093800	3256360	5320	5320	5320	5320	0
624	20241223	093700	3256360	5320	5320	5320	5320	31
625	20241223	093600	3091440	5310	5310	5310	5310	0
626	20241223	093500	3091440	5310	5310	5310	5310	0
627	20241223	093400	3091440	5310	5310	5310	5310	0
628	20241223	093300	3091440	5310	5310	5310	5310	1
629	20241223	093200	3086130	5310	5310	5310	5310	77
630	20241223	093100	2677260	5310	5310	5310	5310	18
631	20241223	093000	2581680	5310	5310	5310	5310	0
632	20241223	092900	2581680	5310	5310	5310	5310	0
633	20241223	092800	2581680	5310	5310	5310	5310	0
634	20241223	092700	2581680	5310	5310	5310	5310	0
635	20241223	092600	2581680	5310	5330	5330	5310	5
636	20241223	092500	2555090	5310	5310	5310	5310	0
637	20241223	092400	2555090	5310	5310	5310	5310	0
638	20241223	092300	2555090	5310	5310	5310	5310	0
639	20241223	092200	2555090	5310	5310	5310	5310	0
640	20241223	092100	2555090	5310	5310	5310	5310	0
641	20241223	092000	2555090	5310	5320	5320	5310	2
642	20241223	091900	2544460	5310	5310	5310	5310	23
643	20241223	091800	2422330	5310	5310	5310	5310	105
644	20241223	091700	1864780	5310	5310	5310	5310	0
645	20241223	091600	1864780	5310	5310	5310	5310	0
646	20241223	091500	1864780	5310	5310	5310	5310	0
647	20241223	091400	1864780	5310	5310	5310	5310	0
648	20241223	091300	1864780	5310	5320	5320	5310	100
649	20241223	091200	1332850	5310	5310	5310	5310	0
650	20241223	091100	1332850	5310	5310	5310	5310	0
651	20241223	091000	1332850	5310	5310	5310	5310	0
652	20241223	090900	1332850	5310	5310	5310	5310	0
653	20241223	090800	1332850	5310	5310	5310	5310	0
654	20241223	090700	1332850	5310	5310	5310	5310	50
655	20241223	090600	1067350	5310	5310	5310	5310	0
656	20241223	090500	1067350	5310	5310	5310	5310	200
657	20241223	090400	5350	5350	5350	5350	5350	1
658	20241223	090300	0	5310	5310	5310	5310	0
659	20241223	090200	0	5310	5310	5310	5310	0
660	20241223	090100	0	5310	5310	5310	5310	0
661	20241223	090000	0	5310	5310	5310	5310	0