KissMeData/262260/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205900	98156410	5080	5080	5080	5080	350
3	20241224	205800	98156410	5080	5080	5080	5080	0
4	20241224	205700	98156410	5080	5080	5080	5080	0
5	20241224	205600	98156410	5080	5080	5080	5080	0
6	20241224	205500	98156410	5080	5080	5080	5080	0
7	20241224	205400	98156410	5080	5080	5080	5080	0
8	20241224	205300	98156410	5080	5080	5080	5080	0
9	20241224	205200	98156410	5080	5080	5080	5080	0
10	20241224	205100	98156410	5080	5080	5080	5080	0
11	20241224	205000	98156410	5080	5080	5080	5080	0
12	20241224	204900	98156410	5080	5080	5080	5080	0
13	20241224	204800	98156410	5080	5080	5080	5080	0
14	20241224	204700	98156410	5080	5080	5080	5080	0
15	20241224	204600	98156410	5080	5080	5080	5080	0
16	20241224	204500	98156410	5080	5080	5080	5080	0
17	20241224	204400	98156410	5080	5080	5080	5080	0
18	20241224	204300	98156410	5080	5080	5080	5080	0
19	20241224	204200	98156410	5080	5080	5080	5080	0
20	20241224	204100	98156410	5080	5080	5080	5080	0
21	20241224	204000	98156410	5080	5080	5080	5080	0
22	20241224	203900	98156410	5080	5080	5080	5080	0
23	20241224	203800	98156410	5080	5080	5080	5080	0
24	20241224	203700	98156410	5080	5080	5080	5080	0
25	20241224	203600	98156410	5080	5080	5080	5080	0
26	20241224	203500	98156410	5080	5080	5080	5080	0
27	20241224	203400	98156410	5080	5080	5080	5080	0
28	20241224	203300	98156410	5080	5080	5080	5080	0
29	20241224	203200	98156410	5080	5080	5080	5080	0
30	20241224	203100	98156410	5080	5080	5080	5080	0
31	20241224	203000	98156410	5080	5080	5080	5080	0
32	20241224	202900	98156410	5080	5080	5080	5080	350
33	20241224	202800	98156410	5080	5080	5080	5080	0
34	20241224	202700	98156410	5080	5080	5080	5080	0
35	20241224	202600	98156410	5080	5080	5080	5080	0
36	20241224	202500	98156410	5080	5080	5080	5080	0
37	20241224	202400	98156410	5080	5080	5080	5080	0
38	20241224	202300	98156410	5080	5080	5080	5080	0
39	20241224	202200	98156410	5080	5080	5080	5080	0
40	20241224	202100	98156410	5080	5080	5080	5080	0
41	20241224	202000	98156410	5080	5080	5080	5080	0
42	20241224	201900	98156410	5080	5080	5080	5080	0
43	20241224	201800	98156410	5080	5080	5080	5080	0
44	20241224	201700	98156410	5080	5080	5080	5080	0
45	20241224	201600	98156410	5080	5080	5080	5080	0
46	20241224	201500	98156410	5080	5080	5080	5080	0
47	20241224	201400	98156410	5080	5080	5080	5080	0
48	20241224	201300	98156410	5080	5080	5080	5080	0
49	20241224	201200	98156410	5080	5080	5080	5080	0
50	20241224	201100	98156410	5080	5080	5080	5080	0
51	20241224	201000	98156410	5080	5080	5080	5080	0
52	20241224	200900	98156410	5080	5080	5080	5080	0
53	20241224	200800	98156410	5080	5080	5080	5080	0
54	20241224	200700	98156410	5080	5080	5080	5080	0
55	20241224	200600	98156410	5080	5080	5080	5080	0
56	20241224	200500	98156410	5080	5080	5080	5080	0
57	20241224	200400	98156410	5080	5080	5080	5080	0
58	20241224	200300	98156410	5080	5080	5080	5080	0
59	20241224	200200	98156410	5080	5080	5080	5080	0
60	20241224	200100	98156410	5080	5080	5080	5080	0
61	20241224	200000	98156410	5080	5080	5080	5080	0
62	20241224	195900	98156410	5080	5080	5080	5080	350
63	20241224	195800	98156410	5080	5080	5080	5080	0
64	20241224	195700	98156410	5080	5080	5080	5080	0
65	20241224	195600	98156410	5080	5080	5080	5080	0
66	20241224	195500	98156410	5080	5080	5080	5080	0
67	20241224	195400	98156410	5080	5080	5080	5080	0
68	20241224	195300	98156410	5080	5080	5080	5080	0
69	20241224	195200	98156410	5080	5080	5080	5080	0
70	20241224	195100	98156410	5080	5080	5080	5080	0
71	20241224	195000	98156410	5080	5080	5080	5080	0
72	20241224	194900	98156410	5080	5080	5080	5080	0
73	20241224	194800	98156410	5080	5080	5080	5080	0
74	20241224	194700	98156410	5080	5080	5080	5080	0
75	20241224	194600	98156410	5080	5080	5080	5080	0
76	20241224	194500	98156410	5080	5080	5080	5080	0
77	20241224	194400	98156410	5080	5080	5080	5080	0
78	20241224	194300	98156410	5080	5080	5080	5080	0
79	20241224	194200	98156410	5080	5080	5080	5080	0
80	20241224	194100	98156410	5080	5080	5080	5080	0
81	20241224	194000	98156410	5080	5080	5080	5080	0
82	20241224	193900	98156410	5080	5080	5080	5080	0
83	20241224	193800	98156410	5080	5080	5080	5080	0
84	20241224	193700	98156410	5080	5080	5080	5080	0
85	20241224	193600	98156410	5080	5080	5080	5080	0
86	20241224	193500	98156410	5080	5080	5080	5080	0
87	20241224	193400	98156410	5080	5080	5080	5080	0
88	20241224	193300	98156410	5080	5080	5080	5080	0
89	20241224	193200	98156410	5080	5080	5080	5080	0
90	20241224	193100	98156410	5080	5080	5080	5080	0
91	20241224	193000	98156410	5080	5080	5080	5080	0
92	20241224	192900	98156410	5080	5080	5080	5080	350
93	20241224	192800	98156410	5080	5080	5080	5080	0
94	20241224	192700	98156410	5080	5080	5080	5080	0
95	20241224	192600	98156410	5080	5080	5080	5080	0
96	20241224	192500	98156410	5080	5080	5080	5080	0
97	20241224	192400	98156410	5080	5080	5080	5080	0
98	20241224	192300	98156410	5080	5080	5080	5080	0
99	20241224	192200	98156410	5080	5080	5080	5080	0
100	20241224	192100	98156410	5080	5080	5080	5080	0
101	20241224	192000	98156410	5080	5080	5080	5080	0
102	20241224	191900	98156410	5080	5080	5080	5080	0
103	20241224	191800	98156410	5080	5080	5080	5080	0
104	20241224	191700	98156410	5080	5080	5080	5080	0
105	20241224	191600	98156410	5080	5080	5080	5080	0
106	20241224	191500	98156410	5080	5080	5080	5080	0
107	20241224	191400	98156410	5080	5080	5080	5080	0
108	20241224	191300	98156410	5080	5080	5080	5080	0
109	20241224	191200	98156410	5080	5080	5080	5080	0
110	20241224	191100	98156410	5080	5080	5080	5080	0
111	20241224	191000	98156410	5080	5080	5080	5080	0
112	20241224	190900	98156410	5080	5080	5080	5080	0
113	20241224	190800	98156410	5080	5080	5080	5080	0
114	20241224	190700	98156410	5080	5080	5080	5080	0
115	20241224	190600	98156410	5080	5080	5080	5080	0
116	20241224	190500	98156410	5080	5080	5080	5080	0
117	20241224	190400	98156410	5080	5080	5080	5080	0
118	20241224	190300	98156410	5080	5080	5080	5080	0
119	20241224	190200	98156410	5080	5080	5080	5080	0
120	20241224	190100	98156410	5080	5080	5080	5080	0
121	20241224	190000	98156410	5080	5080	5080	5080	0
122	20241224	185900	98156410	5080	5080	5080	5080	350
123	20241224	185800	98156410	5080	5080	5080	5080	0
124	20241224	185700	98156410	5080	5080	5080	5080	0
125	20241224	185600	98156410	5080	5080	5080	5080	0
126	20241224	185500	98156410	5080	5080	5080	5080	0
127	20241224	185400	98156410	5080	5080	5080	5080	0
128	20241224	185300	98156410	5080	5080	5080	5080	0
129	20241224	185200	98156410	5080	5080	5080	5080	0
130	20241224	185100	98156410	5080	5080	5080	5080	0
131	20241224	185000	98156410	5080	5080	5080	5080	0
132	20241224	184900	98156410	5080	5080	5080	5080	0
133	20241224	184800	98156410	5080	5080	5080	5080	0
134	20241224	184700	98156410	5080	5080	5080	5080	0
135	20241224	184600	98156410	5080	5080	5080	5080	0
136	20241224	184500	98156410	5080	5080	5080	5080	0
137	20241224	184400	98156410	5080	5080	5080	5080	0
138	20241224	184300	98156410	5080	5080	5080	5080	0
139	20241224	184200	98156410	5080	5080	5080	5080	0
140	20241224	184100	98156410	5080	5080	5080	5080	0
141	20241224	184000	98156410	5080	5080	5080	5080	0
142	20241224	183900	98156410	5080	5080	5080	5080	0
143	20241224	183800	98156410	5080	5080	5080	5080	0
144	20241224	183700	98156410	5080	5080	5080	5080	0
145	20241224	183600	98156410	5080	5080	5080	5080	0
146	20241224	183500	98156410	5080	5080	5080	5080	0
147	20241224	183400	98156410	5080	5080	5080	5080	0
148	20241224	183300	98156410	5080	5080	5080	5080	0
149	20241224	183200	98156410	5080	5080	5080	5080	0
150	20241224	183100	98156410	5080	5080	5080	5080	0
151	20241224	183000	98156410	5080	5080	5080	5080	0
152	20241224	182900	98156410	5080	5080	5080	5080	350
153	20241224	182800	98156410	5080	5080	5080	5080	0
154	20241224	182700	98156410	5080	5080	5080	5080	0
155	20241224	182600	98156410	5080	5080	5080	5080	0
156	20241224	182500	98156410	5080	5080	5080	5080	0
157	20241224	182400	98156410	5080	5080	5080	5080	0
158	20241224	182300	98156410	5080	5080	5080	5080	0
159	20241224	182200	98156410	5080	5080	5080	5080	0
160	20241224	182100	98156410	5080	5080	5080	5080	0
161	20241224	182000	98156410	5080	5080	5080	5080	0
162	20241224	181900	98156410	5080	5080	5080	5080	0
163	20241224	181800	98156410	5080	5080	5080	5080	0
164	20241224	181700	98156410	5080	5080	5080	5080	0
165	20241224	181600	98156410	5080	5080	5080	5080	0
166	20241224	181500	98156410	5080	5080	5080	5080	0
167	20241224	181400	98156410	5080	5080	5080	5080	0
168	20241224	181300	98156410	5080	5080	5080	5080	0
169	20241224	181200	98156410	5080	5080	5080	5080	0
170	20241224	181100	98156410	5080	5080	5080	5080	0
171	20241224	181000	98156410	5080	5080	5080	5080	0
172	20241224	180900	98156410	5080	5080	5080	5080	0
173	20241224	180800	98156410	5080	5080	5080	5080	0
174	20241224	180700	98156410	5080	5080	5080	5080	0
175	20241224	180600	98156410	5080	5080	5080	5080	0
176	20241224	180500	98156410	5080	5080	5080	5080	0
177	20241224	180400	98156410	5080	5080	5080	5080	0
178	20241224	180300	98156410	5080	5080	5080	5080	0
179	20241224	180200	98156410	5080	5080	5080	5080	0
180	20241224	180100	98156410	5080	5080	5080	5080	0
181	20241224	180000	98156410	5080	5080	5080	5080	0
182	20241224	175900	98156410	5080	5080	5080	5080	350
183	20241224	175800	98156410	5080	5080	5080	5080	0
184	20241224	175700	98156410	5080	5080	5080	5080	0
185	20241224	175600	98156410	5080	5080	5080	5080	0
186	20241224	175500	98156410	5080	5080	5080	5080	0
187	20241224	175400	98156410	5080	5080	5080	5080	0
188	20241224	175300	98156410	5080	5080	5080	5080	0
189	20241224	175200	98156410	5080	5080	5080	5080	0
190	20241224	175100	98156410	5080	5080	5080	5080	0
191	20241224	175000	98156410	5080	5080	5080	5080	0
192	20241224	174900	98156410	5080	5080	5080	5080	0
193	20241224	174800	98156410	5080	5080	5080	5080	0
194	20241224	174700	98156410	5080	5080	5080	5080	0
195	20241224	174600	98156410	5080	5080	5080	5080	0
196	20241224	174500	98156410	5080	5080	5080	5080	0
197	20241224	174400	98156410	5080	5080	5080	5080	0
198	20241224	174300	98156410	5080	5080	5080	5080	0
199	20241224	174200	98156410	5080	5080	5080	5080	0
200	20241224	174100	98156410	5080	5080	5080	5080	0
201	20241224	174000	98156410	5080	5080	5080	5080	0
202	20241224	173900	98156410	5080	5080	5080	5080	0
203	20241224	173800	98156410	5080	5080	5080	5080	0
204	20241224	173700	98156410	5080	5080	5080	5080	0
205	20241224	173600	98156410	5080	5080	5080	5080	0
206	20241224	173500	98156410	5080	5080	5080	5080	0
207	20241224	173400	98156410	5080	5080	5080	5080	0
208	20241224	173300	98156410	5080	5080	5080	5080	0
209	20241224	173200	98156410	5080	5080	5080	5080	0
210	20241224	173100	98156410	5080	5080	5080	5080	0
211	20241224	173000	98156410	5080	5080	5080	5080	0
212	20241224	172900	98156410	5080	5080	5080	5080	350
213	20241224	172800	98156410	5080	5080	5080	5080	0
214	20241224	172700	98156410	5080	5080	5080	5080	0
215	20241224	172600	98156410	5080	5080	5080	5080	0
216	20241224	172500	98156410	5080	5080	5080	5080	0
217	20241224	172400	98156410	5080	5080	5080	5080	0
218	20241224	172300	98156410	5080	5080	5080	5080	0
219	20241224	172200	98156410	5080	5080	5080	5080	0
220	20241224	172100	98156410	5080	5080	5080	5080	0
221	20241224	172000	98156410	5080	5080	5080	5080	0
222	20241224	171900	98156410	5080	5080	5080	5080	0
223	20241224	171800	98156410	5080	5080	5080	5080	0
224	20241224	171700	98156410	5080	5080	5080	5080	0
225	20241224	171600	98156410	5080	5080	5080	5080	0
226	20241224	171500	98156410	5080	5080	5080	5080	0
227	20241224	171400	98156410	5080	5080	5080	5080	0
228	20241224	171300	98156410	5080	5080	5080	5080	0
229	20241224	171200	98156410	5080	5080	5080	5080	0
230	20241224	171100	98156410	5080	5080	5080	5080	0
231	20241224	171000	98156410	5080	5080	5080	5080	0
232	20241224	170900	98156410	5080	5080	5080	5080	0
233	20241224	170800	98156410	5080	5080	5080	5080	0
234	20241224	170700	98156410	5080	5080	5080	5080	0
235	20241224	170600	98156410	5080	5080	5080	5080	0
236	20241224	170500	98156410	5080	5080	5080	5080	0
237	20241224	170400	98156410	5080	5080	5080	5080	0
238	20241224	170300	98156410	5080	5080	5080	5080	0
239	20241224	170200	98156410	5080	5080	5080	5080	0
240	20241224	170100	98156410	5080	5080	5080	5080	0
241	20241224	170000	98156410	5080	5080	5080	5080	0
242	20241224	165900	98156410	5080	5080	5080	5080	350
243	20241224	165800	98156410	5080	5080	5080	5080	0
244	20241224	165700	98156410	5080	5080	5080	5080	0
245	20241224	165600	98156410	5080	5080	5080	5080	0
246	20241224	165500	98156410	5080	5080	5080	5080	0
247	20241224	165400	98156410	5080	5080	5080	5080	0
248	20241224	165300	98156410	5080	5080	5080	5080	0
249	20241224	165200	98156410	5080	5080	5080	5080	0
250	20241224	165100	98156410	5080	5080	5080	5080	0
251	20241224	165000	98156410	5080	5080	5080	5080	0
252	20241224	164900	98156410	5080	5080	5080	5080	0
253	20241224	164800	98156410	5080	5080	5080	5080	0
254	20241224	164700	98156410	5080	5080	5080	5080	0
255	20241224	164600	98156410	5080	5080	5080	5080	0
256	20241224	164500	98156410	5080	5080	5080	5080	0
257	20241224	164400	98156410	5080	5080	5080	5080	0
258	20241224	164300	98156410	5080	5080	5080	5080	0
259	20241224	164200	98156410	5080	5080	5080	5080	0
260	20241224	164100	98156410	5080	5080	5080	5080	0
261	20241224	164000	98156410	5080	5080	5080	5080	0
262	20241224	163900	98156410	5080	5080	5080	5080	0
263	20241224	163800	98156410	5080	5080	5080	5080	0
264	20241224	163700	98156410	5080	5080	5080	5080	0
265	20241224	163600	98156410	5080	5080	5080	5080	0
266	20241224	163500	98156410	5080	5080	5080	5080	0
267	20241224	163400	98156410	5080	5080	5080	5080	0
268	20241224	163300	98156410	5080	5080	5080	5080	0
269	20241224	163200	98156410	5080	5080	5080	5080	0
270	20241224	163100	98156410	5080	5080	5080	5080	0
271	20241224	163000	98156410	5080	5080	5080	5080	0
272	20241224	162900	98156410	5080	5080	5080	5080	350
273	20241224	162800	98156410	5080	5080	5080	5080	0
274	20241224	162700	98156410	5080	5080	5080	5080	0
275	20241224	162600	98156410	5080	5080	5080	5080	0
276	20241224	162500	98156410	5080	5080	5080	5080	0
277	20241224	162400	98156410	5080	5080	5080	5080	0
278	20241224	162300	98156410	5080	5080	5080	5080	0
279	20241224	162200	98156410	5080	5080	5080	5080	0
280	20241224	162100	98156410	5080	5080	5080	5080	0
281	20241224	162000	98156410	5080	5080	5080	5080	0
282	20241224	161900	98156410	5080	5080	5080	5080	0
283	20241224	161800	98156410	5080	5080	5080	5080	0
284	20241224	161700	98156410	5080	5080	5080	5080	0
285	20241224	161600	98156410	5080	5080	5080	5080	0
286	20241224	161500	98156410	5080	5080	5080	5080	0
287	20241224	161400	98156410	5080	5080	5080	5080	0
288	20241224	161300	98156410	5080	5080	5080	5080	0
289	20241224	161200	98156410	5080	5080	5080	5080	0
290	20241224	161100	98156410	5080	5080	5080	5080	0
291	20241224	161000	98156410	5080	5080	5080	5080	0
292	20241224	160900	98156410	5080	5080	5080	5080	0
293	20241224	160800	98156410	5080	5080	5080	5080	0
294	20241224	160700	98156410	5080	5080	5080	5080	0
295	20241224	160600	98156410	5080	5080	5080	5080	0
296	20241224	160500	98156410	5080	5080	5080	5080	0
297	20241224	160400	98156410	5080	5080	5080	5080	0
298	20241224	160300	98156410	5080	5080	5080	5080	0
299	20241224	160200	98156410	5080	5080	5080	5080	0
300	20241224	160100	98156410	5080	5080	5080	5080	0
301	20241224	160000	98156410	5080	5080	5080	5080	0
302	20241224	155900	98156410	5080	5080	5080	5080	350
303	20241224	155800	98156410	5080	5080	5080	5080	0
304	20241224	155700	98156410	5080	5080	5080	5080	0
305	20241224	155600	98156410	5080	5080	5080	5080	0
306	20241224	155500	98156410	5080	5080	5080	5080	0
307	20241224	155400	98156410	5080	5080	5080	5080	0
308	20241224	155300	98156410	5080	5080	5080	5080	0
309	20241224	155200	98156410	5080	5080	5080	5080	0
310	20241224	155100	98156410	5080	5080	5080	5080	0
311	20241224	155000	98156410	5080	5080	5080	5080	0
312	20241224	154900	98156410	5080	5080	5080	5080	0
313	20241224	154800	98156410	5080	5080	5080	5080	0
314	20241224	154700	98156410	5080	5080	5080	5080	0
315	20241224	154600	98156410	5080	5080	5080	5080	0
316	20241224	154500	98156410	5080	5080	5080	5080	0
317	20241224	154400	98156410	5080	5080	5080	5080	0
318	20241224	154300	98156410	5080	5080	5080	5080	0
319	20241224	154200	98156410	5080	5080	5080	5080	0
320	20241224	154100	98156410	5080	5080	5080	5080	0
321	20241224	154000	98156410	5080	5080	5080	5080	0
322	20241224	153900	98156410	5080	5080	5080	5080	0
323	20241224	153800	98156410	5080	5080	5080	5080	0
324	20241224	153700	98156410	5080	5080	5080	5080	0
325	20241224	153600	98156410	5080	5080	5080	5080	0
326	20241224	153500	98156410	5080	5080	5080	5080	0
327	20241224	153400	98156410	5080	5080	5080	5080	0
328	20241224	153300	98156410	5080	5080	5080	5080	0
329	20241224	153200	98156410	5080	5080	5080	5080	0
330	20241224	153100	98156410	5080	5080	5080	5080	0
331	20241224	153000	98156410	5080	5080	5080	5080	350
332	20241224	152900	96378410	5080	5080	5080	5080	0
333	20241224	152800	96378410	5080	5080	5080	5080	0
334	20241224	152700	96378410	5080	5080	5080	5080	0
335	20241224	152600	96378410	5080	5080	5080	5080	0
336	20241224	152500	96378410	5080	5080	5080	5080	0
337	20241224	152400	96378410	5080	5080	5080	5080	0
338	20241224	152300	96378410	5080	5080	5080	5080	0
339	20241224	152200	96378410	5080	5080	5080	5080	0
340	20241224	152100	96378410	5080	5080	5080	5080	0
341	20241224	152000	96378410	5080	5080	5080	5080	0
342	20241224	151900	96378410	5080	5080	5080	5080	100
343	20241224	151800	95870410	5070	5070	5070	5070	0
344	20241224	151700	95870410	5070	5130	5130	5070	2251
345	20241224	151600	84434590	5130	5130	5130	5130	0
346	20241224	151500	84434590	5130	5150	5150	5130	11
347	20241224	151400	84377980	5130	5130	5130	5130	31
348	20241224	151300	84218950	5130	5130	5130	5130	0
349	20241224	151200	84218950	5130	5130	5130	5130	5
350	20241224	151100	84193300	5130	5130	5130	5130	0
351	20241224	151000	84193300	5130	5130	5130	5130	0
352	20241224	150900	84193300	5130	5130	5130	5130	0
353	20241224	150800	84193300	5130	5130	5130	5130	0
354	20241224	150700	84193300	5130	5130	5130	5130	5
355	20241224	150600	84167650	5130	5150	5150	5130	21
356	20241224	150500	84059900	5130	5130	5130	5130	0
357	20241224	150400	84059900	5130	5130	5130	5130	0
358	20241224	150300	84059900	5130	5130	5130	5130	1
359	20241224	150200	84054770	5130	5130	5130	5130	0
360	20241224	150100	84054770	5130	5130	5130	5130	0
361	20241224	150000	84054770	5130	5130	5130	5130	0
362	20241224	145900	84054770	5130	5130	5130	5130	0
363	20241224	145800	84054770	5130	5130	5130	5130	0
364	20241224	145700	84054770	5130	5130	5130	5130	0
365	20241224	145600	84054770	5130	5130	5130	5130	0
366	20241224	145500	84054770	5130	5130	5130	5130	0
367	20241224	145400	84054770	5130	5130	5130	5130	0
368	20241224	145300	84054770	5130	5130	5130	5130	0
369	20241224	145200	84054770	5130	5130	5130	5130	1
370	20241224	145100	84049640	5150	5150	5150	5150	0
371	20241224	145000	84049640	5150	5150	5150	5150	0
372	20241224	144900	84049640	5150	5150	5150	5150	0
373	20241224	144800	84049640	5150	5150	5150	5150	0
374	20241224	144700	84049640	5150	5150	5150	5150	0
375	20241224	144600	84049640	5150	5150	5150	5150	0
376	20241224	144500	84049640	5150	5150	5150	5150	0
377	20241224	144400	84049640	5150	5150	5150	5150	0
378	20241224	144300	84049640	5150	5150	5150	5150	0
379	20241224	144200	84049640	5150	5150	5150	5150	16
380	20241224	144100	83967240	5150	5150	5150	5150	0
381	20241224	144000	83967240	5150	5150	5150	5150	0
382	20241224	143900	83967240	5150	5150	5150	5150	0
383	20241224	143800	83967240	5150	5140	5150	5140	3
384	20241224	143700	83951810	5120	5120	5120	5120	0
385	20241224	143600	83951810	5120	5120	5120	5120	0
386	20241224	143500	83951810	5120	5120	5120	5120	0
387	20241224	143400	83951810	5120	5120	5120	5120	0
388	20241224	143300	83951810	5120	5120	5120	5120	0
389	20241224	143200	83951810	5120	5120	5120	5120	100
390	20241224	143100	83439810	5120	5120	5120	5120	0
391	20241224	143000	83439810	5120	5120	5120	5120	28
392	20241224	142900	83296450	5160	5160	5160	5160	0
393	20241224	142800	83296450	5160	5160	5160	5160	0
394	20241224	142700	83296450	5160	5160	5160	5160	0
395	20241224	142600	83296450	5160	5130	5160	5130	200
396	20241224	142500	82267450	5110	5110	5110	5110	10
397	20241224	142400	82216350	5120	5120	5120	5120	149
398	20241224	142300	81453470	5120	5120	5120	5120	2
399	20241224	142200	81443230	5120	5120	5120	5120	0
400	20241224	142100	81443230	5120	5120	5120	5120	0
401	20241224	142000	81443230	5120	5120	5120	5120	0
402	20241224	141900	81443230	5120	5120	5120	5120	0
403	20241224	141800	81443230	5120	5120	5120	5120	0
404	20241224	141700	81443230	5120	5120	5120	5120	0
405	20241224	141600	81443230	5120	5120	5120	5120	0
406	20241224	141500	81443230	5120	5120	5120	5120	0
407	20241224	141400	81443230	5120	5120	5120	5120	0
408	20241224	141300	81443230	5120	5120	5120	5120	0
409	20241224	141200	81443230	5120	5120	5120	5120	0
410	20241224	141100	81443230	5120	5120	5120	5120	0
411	20241224	141000	81443230	5120	5120	5120	5120	15
412	20241224	140900	81366430	5110	5110	5110	5110	2
413	20241224	140800	81356210	5110	5110	5110	5110	20
414	20241224	140700	81254010	5110	5110	5110	5110	0
415	20241224	140600	81254010	5110	5120	5120	5110	6
416	20241224	140500	81223320	5120	5120	5120	5120	0
417	20241224	140400	81223320	5120	5120	5120	5120	0
418	20241224	140300	81223320	5120	5120	5120	5120	0
419	20241224	140200	81223320	5120	5120	5120	5120	0
420	20241224	140100	81223320	5120	5120	5120	5120	1
421	20241224	140000	81218200	5120	5120	5120	5120	0
422	20241224	135900	81218200	5120	5120	5120	5120	3
423	20241224	135800	81202840	5100	5100	5100	5100	0
424	20241224	135700	81202840	5100	5100	5100	5100	0
425	20241224	135600	81202840	5100	5100	5100	5100	0
426	20241224	135500	81202840	5100	5100	5100	5100	0
427	20241224	135400	81202840	5100	5100	5100	5100	0
428	20241224	135300	81202840	5100	5120	5120	5100	22
429	20241224	135200	81090240	5160	5160	5160	5160	0
430	20241224	135100	81090240	5160	5160	5160	5160	5
431	20241224	135000	81064440	5160	5160	5160	5160	0
432	20241224	134900	81064440	5160	5160	5160	5160	0
433	20241224	134800	81064440	5160	5160	5160	5160	0
434	20241224	134700	81064440	5160	5160	5160	5160	0
435	20241224	134600	81064440	5160	5160	5160	5160	0
436	20241224	134500	81064440	5160	5160	5160	5160	0
437	20241224	134400	81064440	5160	5160	5160	5160	0
438	20241224	134300	81064440	5160	5160	5160	5160	0
439	20241224	134200	81064440	5160	5160	5160	5160	0
440	20241224	134100	81064440	5160	5160	5160	5160	1
441	20241224	134000	81059280	5120	5120	5120	5120	0
442	20241224	133900	81059280	5120	5120	5120	5120	12
443	20241224	133800	80997840	5120	5120	5120	5120	1
444	20241224	133700	80992720	5090	5090	5090	5090	0
445	20241224	133600	80992720	5090	5090	5090	5090	0
446	20241224	133500	80992720	5090	5090	5090	5090	0
447	20241224	133400	80992720	5090	5090	5090	5090	0
448	20241224	133300	80992720	5090	5090	5090	5090	0
449	20241224	133200	80992720	5090	5090	5090	5090	0
450	20241224	133100	80992720	5090	5090	5090	5090	0
451	20241224	133000	80992720	5090	5090	5090	5090	0
452	20241224	132900	80992720	5090	5090	5090	5090	0
453	20241224	132800	80992720	5090	5090	5090	5090	4
454	20241224	132700	80972360	5090	5090	5090	5090	0
455	20241224	132600	80972360	5090	5110	5110	5090	30
456	20241224	132500	80819300	5120	5120	5120	5120	0
457	20241224	132400	80819300	5120	5120	5120	5120	2
458	20241224	132300	80809060	5090	5090	5090	5090	0
459	20241224	132200	80809060	5090	5090	5090	5090	0
460	20241224	132100	80809060	5090	5140	5140	5090	1900
461	20241224	132000	71115130	5150	5150	5150	5150	0
462	20241224	131900	71115130	5150	5150	5150	5150	0
463	20241224	131800	71115130	5150	5120	5150	5120	156
464	20241224	131700	70313410	5120	5120	5120	5120	0
465	20241224	131600	70313410	5120	5120	5120	5120	1301
466	20241224	131500	63652290	5120	5120	5120	5120	726
467	20241224	131400	59935170	5120	5120	5120	5120	2000
468	20241224	131300	49695170	5120	5120	5120	5120	0
469	20241224	131200	49695170	5120	5120	5120	5120	0
470	20241224	131100	49695170	5120	5120	5120	5120	0
471	20241224	131000	49695170	5120	5120	5120	5120	0
472	20241224	130900	49695170	5120	5120	5120	5120	0
473	20241224	130800	49695170	5120	5120	5120	5120	0
474	20241224	130700	49695170	5120	5120	5120	5120	0
475	20241224	130600	49695170	5120	5120	5120	5120	0
476	20241224	130500	49695170	5120	5120	5120	5120	0
477	20241224	130400	49695170	5120	5140	5140	5120	5
478	20241224	130300	49669520	5150	5150	5150	5150	0
479	20241224	130200	49669520	5150	5150	5150	5150	0
480	20241224	130100	49669520	5150	5150	5150	5150	0
481	20241224	130000	49669520	5150	5150	5150	5150	1
482	20241224	125900	49664370	5140	5140	5140	5140	0
483	20241224	125800	49664370	5140	5140	5140	5140	0
484	20241224	125700	49664370	5140	5140	5140	5140	0
485	20241224	125600	49664370	5140	5140	5140	5140	0
486	20241224	125500	49664370	5140	5140	5140	5140	0
487	20241224	125400	49664370	5140	5140	5140	5140	0
488	20241224	125300	49664370	5140	5140	5140	5140	0
489	20241224	125200	49664370	5140	5140	5140	5140	0
490	20241224	125100	49664370	5140	5140	5140	5140	8
491	20241224	125000	49623250	5150	5150	5150	5150	107
492	20241224	124900	49072200	5150	5150	5150	5150	1
493	20241224	124800	49067050	5150	5150	5150	5150	0
494	20241224	124700	49067050	5150	5150	5150	5150	799
495	20241224	124600	44952200	5150	5150	5150	5150	0
496	20241224	124500	44952200	5150	5150	5150	5150	0
497	20241224	124400	44952200	5150	5150	5150	5150	0
498	20241224	124300	44952200	5150	5190	5190	5150	1002
499	20241224	124200	39791860	5150	5150	5150	5150	0
500	20241224	124100	39791860	5150	5150	5150	5150	0
501	20241224	124000	39791860	5150	5160	5160	5140	1070
502	20241224	123900	34281160	5210	5210	5210	5210	0
503	20241224	123800	34281160	5210	5210	5210	5210	0
504	20241224	123700	34281160	5210	5210	5210	5210	0
505	20241224	123600	34281160	5210	5210	5210	5210	0
506	20241224	123500	34281160	5210	5210	5210	5210	0
507	20241224	123400	34281160	5210	5210	5210	5210	0
508	20241224	123300	34281160	5210	5210	5210	5210	0
509	20241224	123200	34281160	5210	5210	5210	5210	0
510	20241224	123100	34281160	5210	5210	5210	5210	0
511	20241224	123000	34281160	5210	5210	5210	5210	0
512	20241224	122900	34281160	5210	5210	5210	5210	0
513	20241224	122800	34281160	5210	5210	5210	5210	0
514	20241224	122700	34281160	5210	5210	5210	5210	0
515	20241224	122600	34281160	5210	5210	5210	5210	0
516	20241224	122500	34281160	5210	5210	5210	5210	1
517	20241224	122400	34275950	5210	5210	5210	5210	0
518	20241224	122300	34275950	5210	5210	5210	5210	1
519	20241224	122200	34270740	5210	5210	5210	5210	0
520	20241224	122100	34270740	5210	5210	5210	5210	0
521	20241224	122000	34270740	5210	5210	5210	5210	0
522	20241224	121900	34270740	5210	5210	5210	5210	0
523	20241224	121800	34270740	5210	5210	5210	5210	0
524	20241224	121700	34270740	5210	5210	5210	5210	0
525	20241224	121600	34270740	5210	5210	5210	5210	0
526	20241224	121500	34270740	5210	5210	5210	5210	0
527	20241224	121400	34270740	5210	5210	5210	5210	0
528	20241224	121300	34270740	5210	5210	5210	5210	0
529	20241224	121200	34270740	5210	5210	5210	5210	4
530	20241224	121100	34249900	5180	5180	5180	5180	0
531	20241224	121000	34249900	5180	5180	5180	5180	0
532	20241224	120900	34249900	5180	5180	5180	5180	5
533	20241224	120800	34224000	5220	5220	5220	5220	0
534	20241224	120700	34224000	5220	5220	5220	5220	0
535	20241224	120600	34224000	5220	5220	5220	5220	0
536	20241224	120500	34224000	5220	5220	5220	5220	0
537	20241224	120400	34224000	5220	5220	5220	5220	5
538	20241224	120300	34197900	5220	5220	5220	5220	1
539	20241224	120200	34192680	5220	5220	5220	5220	0
540	20241224	120100	34192680	5220	5220	5220	5220	0
541	20241224	120000	34192680	5220	5220	5220	5220	0
542	20241224	115900	34192680	5220	5210	5220	5210	247
543	20241224	115800	32903430	5210	5210	5210	5210	5
544	20241224	115700	32877380	5210	5160	5210	5160	176
545	20241224	115600	31961960	5210	5210	5210	5210	257
546	20241224	115500	30622990	5200	5160	5200	5160	2
547	20241224	115400	30612630	5210	5210	5210	5210	0
548	20241224	115300	30612630	5210	5200	5210	5200	165
549	20241224	115200	29754410	5190	5180	5190	5150	372
550	20241224	115100	27826340	5180	5170	5180	5170	6
551	20241224	115000	27795290	5170	5170	5170	5170	0
552	20241224	114900	27795290	5170	5170	5170	5170	0
553	20241224	114800	27795290	5170	5170	5170	5170	0
554	20241224	114700	27795290	5170	5170	5170	5170	0
555	20241224	114600	27795290	5170	5170	5170	5170	0
556	20241224	114500	27795290	5170	5170	5170	5170	0
557	20241224	114400	27795290	5170	5170	5170	5170	0
558	20241224	114300	27795290	5170	5170	5170	5170	0
559	20241224	114200	27795290	5170	5170	5170	5170	0
560	20241224	114100	27795290	5170	5170	5170	5170	0
561	20241224	114000	27795290	5170	5170	5170	5170	0
562	20241224	113900	27795290	5170	5170	5170	5170	0
563	20241224	113800	27795290	5170	5170	5170	5170	0
564	20241224	113700	27795290	5170	5170	5170	5170	0
565	20241224	113600	27795290	5170	5170	5170	5170	0
566	20241224	113500	27795290	5170	5170	5170	5170	2
567	20241224	113400	27784950	5150	5150	5150	5150	0
568	20241224	113300	27784950	5150	5150	5150	5150	0
569	20241224	113200	27784950	5150	5150	5150	5150	0
570	20241224	113100	27784950	5150	5150	5150	5150	0
571	20241224	113000	27784950	5150	5150	5150	5150	0
572	20241224	112900	27784950	5150	5150	5150	5150	0
573	20241224	112800	27784950	5150	5150	5150	5150	0
574	20241224	112700	27784950	5150	5150	5150	5150	0
575	20241224	112600	27784950	5150	5150	5150	5150	0
576	20241224	112500	27784950	5150	5150	5150	5150	0
577	20241224	112400	27784950	5150	5150	5150	5150	0
578	20241224	112300	27784950	5150	5150	5150	5150	0
579	20241224	112200	27784950	5150	5150	5150	5150	5
580	20241224	112100	27759200	5150	5150	5150	5150	0
581	20241224	112000	27759200	5150	5150	5150	5150	0
582	20241224	111900	27759200	5150	5150	5150	5150	0
583	20241224	111800	27759200	5150	5170	5170	5150	525
584	20241224	111700	25055420	5180	5180	5180	5180	0
585	20241224	111600	25055420	5180	5180	5180	5180	0
586	20241224	111500	25055420	5180	5180	5180	5180	0
587	20241224	111400	25055420	5180	5180	5180	5180	41
588	20241224	111300	24843040	5180	5180	5180	5180	2000
589	20241224	111200	14483040	5180	5180	5180	5180	0
590	20241224	111100	14483040	5180	5180	5180	5180	0
591	20241224	111000	14483040	5180	5180	5180	5180	0
592	20241224	110900	14483040	5180	5180	5180	5180	1
593	20241224	110800	14477860	5180	5180	5180	5180	0
594	20241224	110700	14477860	5180	5180	5180	5180	0
595	20241224	110600	14477860	5180	5190	5190	5180	16
596	20241224	110500	14394910	5180	5180	5180	5180	0
597	20241224	110400	14394910	5180	5180	5180	5180	2
598	20241224	110300	14384550	5200	5200	5200	5200	0
599	20241224	110200	14384550	5200	5200	5200	5200	0
600	20241224	110100	14384550	5200	5200	5200	5200	0
601	20241224	110000	14384550	5200	5200	5200	5200	0
602	20241224	105900	14384550	5200	5200	5200	5200	0
603	20241224	105800	14384550	5200	5200	5200	5200	0
604	20241224	105700	14384550	5200	5200	5200	5200	0
605	20241224	105600	14384550	5200	5200	5200	5200	0
606	20241224	105500	14384550	5200	5200	5200	5200	10
607	20241224	105400	14332550	5190	5190	5190	5190	1
608	20241224	105300	14327360	5150	5150	5150	5150	0
609	20241224	105200	14327360	5150	5150	5150	5150	0
610	20241224	105100	14327360	5150	5150	5150	5150	0
611	20241224	105000	14327360	5150	5150	5150	5150	2
612	20241224	104900	14317060	5180	5180	5180	5180	0
613	20241224	104800	14317060	5180	5180	5180	5180	0
614	20241224	104700	14317060	5180	5180	5180	5180	0
615	20241224	104600	14317060	5180	5180	5180	5180	0
616	20241224	104500	14317060	5180	5180	5180	5180	0
617	20241224	104400	14317060	5180	5180	5180	5180	0
618	20241224	104300	14317060	5180	5180	5180	5180	20
619	20241224	104200	14213460	5180	5180	5180	5180	0
620	20241224	104100	14213460	5180	5180	5180	5180	0
621	20241224	104000	14213460	5180	5180	5180	5180	0
622	20241224	103900	14213460	5180	5180	5180	5180	0
623	20241224	103800	14213460	5180	5180	5180	5180	0
624	20241224	103700	14213460	5180	5180	5180	5180	0
625	20241224	103600	14213460	5180	5180	5180	5180	0
626	20241224	103500	14213460	5180	5180	5180	5180	0
627	20241224	103400	14213460	5180	5180	5180	5180	0
628	20241224	103300	14213460	5180	5180	5180	5180	0
629	20241224	103200	14213460	5180	5180	5180	5180	0
630	20241224	103100	14213460	5180	5180	5180	5180	0
631	20241224	103000	14213460	5180	5180	5180	5180	1
632	20241224	102900	14208280	5150	5150	5150	5150	0
633	20241224	102800	14208280	5150	5150	5150	5150	0
634	20241224	102700	14208280	5150	5150	5150	5150	0
635	20241224	102600	14208280	5150	5150	5150	5150	0
636	20241224	102500	14208280	5150	5150	5150	5150	0
637	20241224	102400	14208280	5150	5150	5150	5150	0
638	20241224	102300	14208280	5150	5150	5150	5150	0
639	20241224	102200	14208280	5150	5150	5150	5150	0
640	20241224	102100	14208280	5150	5150	5150	5150	0
641	20241224	102000	14208280	5150	5150	5150	5150	0
642	20241224	101900	14208280	5150	5150	5150	5150	1
643	20241224	101800	14203130	5150	5150	5150	5150	0
644	20241224	101700	14203130	5150	5150	5150	5150	0
645	20241224	101600	14203130	5150	5150	5150	5150	1
646	20241224	101500	14197980	5200	5200	5200	5200	0
647	20241224	101400	14197980	5200	5200	5200	5200	0
648	20241224	101300	14197980	5200	5200	5200	5200	0
649	20241224	101200	14197980	5200	5200	5200	5200	0
650	20241224	101100	14197980	5200	5200	5200	5200	0
651	20241224	101000	14197980	5200	5200	5200	5200	0
652	20241224	100900	14197980	5200	5200	5200	5200	1
653	20241224	100800	14192780	5120	5120	5120	5120	0
654	20241224	100700	14192780	5120	5150	5150	5120	100
655	20241224	100600	13680510	5110	5110	5110	5110	0
656	20241224	100500	13680510	5110	5110	5110	5110	0
657	20241224	100400	13680510	5110	5110	5110	5110	0
658	20241224	100300	13680510	5110	5110	5110	5110	0
659	20241224	100200	13680510	5110	5110	5110	5110	0
660	20241224	100100	13680510	5110	5110	5110	5110	0
661	20241224	100000	13680510	5110	5110	5110	5110	0
662	20241224	095900	13680510	5110	5110	5110	5110	0
663	20241224	095800	13680510	5110	5150	5150	5110	70
664	20241224	095700	13320640	5190	5190	5190	5190	30
665	20241224	095600	13164940	5200	5200	5200	5200	0
666	20241224	095500	13164940	5200	5200	5200	5200	0
667	20241224	095400	13164940	5200	5200	5200	5200	0
668	20241224	095300	13164940	5200	5200	5200	5200	0
669	20241224	095200	13164940	5200	5200	5200	5200	0
670	20241224	095100	13164940	5200	5200	5200	5200	10
671	20241224	095000	13112940	5200	5200	5200	5200	0
672	20241224	094900	13112940	5200	5200	5200	5200	0
673	20241224	094800	13112940	5200	5230	5230	5200	101
674	20241224	094700	12587710	5230	5230	5230	5230	0
675	20241224	094600	12587710	5230	5230	5230	5230	3
676	20241224	094500	12572020	5230	5230	5230	5230	0
677	20241224	094400	12572020	5230	5230	5230	5230	0
678	20241224	094300	12572020	5230	5230	5230	5230	0
679	20241224	094200	12572020	5230	5230	5230	5230	114
680	20241224	094100	11975800	5230	5240	5240	5230	15
681	20241224	094000	11897250	5230	5230	5230	5230	2
682	20241224	093900	11886790	5200	5200	5200	5200	0
683	20241224	093800	11886790	5200	5200	5200	5200	0
684	20241224	093700	11886790	5200	5200	5200	5200	0
685	20241224	093600	11886790	5200	5200	5200	5200	0
686	20241224	093500	11886790	5200	5200	5200	5200	0
687	20241224	093400	11886790	5200	5200	5200	5200	0
688	20241224	093300	11886790	5200	5200	5200	5200	0
689	20241224	093200	11886790	5200	5200	5200	5200	300
690	20241224	093100	10326790	5200	5200	5200	5200	0
691	20241224	093000	10326790	5200	5210	5210	5200	15
692	20241224	092900	10248650	5240	5240	5240	5240	2
693	20241224	092800	10238170	5220	5220	5220	5210	52
694	20241224	092700	9967230	5220	5220	5220	5220	5
695	20241224	092600	9941130	5230	5230	5230	5230	0
696	20241224	092500	9941130	5230	5230	5230	5230	0
697	20241224	092400	9941130	5230	5210	5230	5210	811
698	20241224	092300	5699800	5240	5240	5240	5240	0
699	20241224	092200	5699800	5240	5240	5240	5240	555
700	20241224	092100	2791600	5240	5240	5240	5240	1
701	20241224	092000	2786360	5200	5200	5200	5200	0
702	20241224	091900	2786360	5200	5200	5200	5200	0
703	20241224	091800	2786360	5200	5200	5200	5200	0
704	20241224	091700	2786360	5200	5200	5200	5200	0
705	20241224	091600	2786360	5200	5200	5200	5200	0
706	20241224	091500	2786360	5200	5200	5200	5200	0
707	20241224	091400	2786360	5200	5200	5200	5200	0
708	20241224	091300	2786360	5200	5200	5200	5200	0
709	20241224	091200	2786360	5200	5200	5200	5200	0
710	20241224	091100	2786360	5200	5200	5200	5200	0
711	20241224	091000	2786360	5200	5210	5210	5200	490
712	20241224	090900	235850	5200	5200	5200	5200	0
713	20241224	090800	235850	5200	5200	5200	5200	0
714	20241224	090700	235850	5200	5200	5200	5200	0
715	20241224	090600	235850	5200	5200	5200	5200	0
716	20241224	090500	235850	5200	5200	5200	5200	0
717	20241224	090400	235850	5200	5200	5200	5200	0
718	20241224	090300	235850	5200	5200	5200	5200	8
719	20241224	090200	194250	5250	5250	5250	5250	0
720	20241224	090100	194250	5250	5250	5250	5250	0
721	20241224	090000	194250	5250	5250	5250	5250	37