KissMeData/091440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200400	180604110	5050	5050	5050	5050	1256
3	20241224	200300	180604110	5050	5050	5050	5050	0
4	20241224	200200	180604110	5050	5050	5050	5050	0
5	20241224	200100	180604110	5050	5050	5050	5050	0
6	20241224	200000	180604110	5050	5050	5050	5050	0
7	20241224	195900	180604110	5050	5050	5050	5050	0
8	20241224	195800	180604110	5050	5050	5050	5050	0
9	20241224	195700	180604110	5050	5050	5050	5050	0
10	20241224	195600	180604110	5050	5050	5050	5050	0
11	20241224	195500	180604110	5050	5050	5050	5050	0
12	20241224	195400	180604110	5050	5050	5050	5050	0
13	20241224	195300	180604110	5050	5050	5050	5050	0
14	20241224	195200	180604110	5050	5050	5050	5050	0
15	20241224	195100	180604110	5050	5050	5050	5050	0
16	20241224	195000	180604110	5050	5050	5050	5050	0
17	20241224	194900	180604110	5050	5050	5050	5050	0
18	20241224	194800	180604110	5050	5050	5050	5050	0
19	20241224	194700	180604110	5050	5050	5050	5050	0
20	20241224	194600	180604110	5050	5050	5050	5050	0
21	20241224	194500	180604110	5050	5050	5050	5050	0
22	20241224	194400	180604110	5050	5050	5050	5050	0
23	20241224	194300	180604110	5050	5050	5050	5050	0
24	20241224	194200	180604110	5050	5050	5050	5050	0
25	20241224	194100	180604110	5050	5050	5050	5050	0
26	20241224	194000	180604110	5050	5050	5050	5050	0
27	20241224	193900	180604110	5050	5050	5050	5050	0
28	20241224	193800	180604110	5050	5050	5050	5050	0
29	20241224	193700	180604110	5050	5050	5050	5050	0
30	20241224	193600	180604110	5050	5050	5050	5050	0
31	20241224	193500	180604110	5050	5050	5050	5050	0
32	20241224	193400	180604110	5050	5050	5050	5050	1256
33	20241224	193300	180604110	5050	5050	5050	5050	0
34	20241224	193200	180604110	5050	5050	5050	5050	0
35	20241224	193100	180604110	5050	5050	5050	5050	0
36	20241224	193000	180604110	5050	5050	5050	5050	0
37	20241224	192900	180604110	5050	5050	5050	5050	0
38	20241224	192800	180604110	5050	5050	5050	5050	0
39	20241224	192700	180604110	5050	5050	5050	5050	0
40	20241224	192600	180604110	5050	5050	5050	5050	0
41	20241224	192500	180604110	5050	5050	5050	5050	0
42	20241224	192400	180604110	5050	5050	5050	5050	0
43	20241224	192300	180604110	5050	5050	5050	5050	0
44	20241224	192200	180604110	5050	5050	5050	5050	0
45	20241224	192100	180604110	5050	5050	5050	5050	0
46	20241224	192000	180604110	5050	5050	5050	5050	0
47	20241224	191900	180604110	5050	5050	5050	5050	0
48	20241224	191800	180604110	5050	5050	5050	5050	0
49	20241224	191700	180604110	5050	5050	5050	5050	0
50	20241224	191600	180604110	5050	5050	5050	5050	0
51	20241224	191500	180604110	5050	5050	5050	5050	0
52	20241224	191400	180604110	5050	5050	5050	5050	0
53	20241224	191300	180604110	5050	5050	5050	5050	0
54	20241224	191200	180604110	5050	5050	5050	5050	0
55	20241224	191100	180604110	5050	5050	5050	5050	0
56	20241224	191000	180604110	5050	5050	5050	5050	0
57	20241224	190900	180604110	5050	5050	5050	5050	0
58	20241224	190800	180604110	5050	5050	5050	5050	0
59	20241224	190700	180604110	5050	5050	5050	5050	0
60	20241224	190600	180604110	5050	5050	5050	5050	0
61	20241224	190500	180604110	5050	5050	5050	5050	0
62	20241224	190400	180604110	5050	5050	5050	5050	1256
63	20241224	190300	180604110	5050	5050	5050	5050	0
64	20241224	190200	180604110	5050	5050	5050	5050	0
65	20241224	190100	180604110	5050	5050	5050	5050	0
66	20241224	190000	180604110	5050	5050	5050	5050	0
67	20241224	185900	180604110	5050	5050	5050	5050	0
68	20241224	185800	180604110	5050	5050	5050	5050	0
69	20241224	185700	180604110	5050	5050	5050	5050	0
70	20241224	185600	180604110	5050	5050	5050	5050	0
71	20241224	185500	180604110	5050	5050	5050	5050	0
72	20241224	185400	180604110	5050	5050	5050	5050	0
73	20241224	185300	180604110	5050	5050	5050	5050	0
74	20241224	185200	180604110	5050	5050	5050	5050	0
75	20241224	185100	180604110	5050	5050	5050	5050	0
76	20241224	185000	180604110	5050	5050	5050	5050	0
77	20241224	184900	180604110	5050	5050	5050	5050	0
78	20241224	184800	180604110	5050	5050	5050	5050	0
79	20241224	184700	180604110	5050	5050	5050	5050	0
80	20241224	184600	180604110	5050	5050	5050	5050	0
81	20241224	184500	180604110	5050	5050	5050	5050	0
82	20241224	184400	180604110	5050	5050	5050	5050	0
83	20241224	184300	180604110	5050	5050	5050	5050	0
84	20241224	184200	180604110	5050	5050	5050	5050	0
85	20241224	184100	180604110	5050	5050	5050	5050	0
86	20241224	184000	180604110	5050	5050	5050	5050	0
87	20241224	183900	180604110	5050	5050	5050	5050	0
88	20241224	183800	180604110	5050	5050	5050	5050	0
89	20241224	183700	180604110	5050	5050	5050	5050	0
90	20241224	183600	180604110	5050	5050	5050	5050	0
91	20241224	183500	180604110	5050	5050	5050	5050	0
92	20241224	183400	180604110	5050	5050	5050	5050	1256
93	20241224	183300	180604110	5050	5050	5050	5050	0
94	20241224	183200	180604110	5050	5050	5050	5050	0
95	20241224	183100	180604110	5050	5050	5050	5050	0
96	20241224	183000	180604110	5050	5050	5050	5050	0
97	20241224	182900	180604110	5050	5050	5050	5050	0
98	20241224	182800	180604110	5050	5050	5050	5050	0
99	20241224	182700	180604110	5050	5050	5050	5050	0
100	20241224	182600	180604110	5050	5050	5050	5050	0
101	20241224	182500	180604110	5050	5050	5050	5050	0
102	20241224	182400	180604110	5050	5050	5050	5050	0
103	20241224	182300	180604110	5050	5050	5050	5050	0
104	20241224	182200	180604110	5050	5050	5050	5050	0
105	20241224	182100	180604110	5050	5050	5050	5050	0
106	20241224	182000	180604110	5050	5050	5050	5050	0
107	20241224	181900	180604110	5050	5050	5050	5050	0
108	20241224	181800	180604110	5050	5050	5050	5050	0
109	20241224	181700	180604110	5050	5050	5050	5050	0
110	20241224	181600	180604110	5050	5050	5050	5050	0
111	20241224	181500	180604110	5050	5050	5050	5050	0
112	20241224	181400	180604110	5050	5050	5050	5050	0
113	20241224	181300	180604110	5050	5050	5050	5050	0
114	20241224	181200	180604110	5050	5050	5050	5050	0
115	20241224	181100	180604110	5050	5050	5050	5050	0
116	20241224	181000	180604110	5050	5050	5050	5050	0
117	20241224	180900	180604110	5050	5050	5050	5050	0
118	20241224	180800	180604110	5050	5050	5050	5050	0
119	20241224	180700	180604110	5050	5050	5050	5050	0
120	20241224	180600	180604110	5050	5050	5050	5050	0
121	20241224	180500	180604110	5050	5050	5050	5050	0
122	20241224	180400	180604110	5050	5050	5050	5050	1256
123	20241224	180300	180604110	5050	5050	5050	5050	0
124	20241224	180200	180604110	5050	5050	5050	5050	0
125	20241224	180100	180604110	5050	5050	5050	5050	0
126	20241224	180000	180604110	5050	5050	5050	5050	0
127	20241224	175900	180604110	5050	5050	5050	5050	0
128	20241224	175800	180604110	5050	5050	5050	5050	0
129	20241224	175700	180604110	5050	5050	5050	5050	0
130	20241224	175600	180604110	5050	5050	5050	5050	0
131	20241224	175500	180604110	5050	5050	5050	5050	0
132	20241224	175400	180604110	5050	5050	5050	5050	0
133	20241224	175300	180604110	5050	5050	5050	5050	0
134	20241224	175200	180604110	5050	5050	5050	5050	0
135	20241224	175100	180604110	5050	5050	5050	5050	0
136	20241224	175000	180604110	5050	5050	5050	5050	0
137	20241224	174900	180604110	5050	5050	5050	5050	0
138	20241224	174800	180604110	5050	5050	5050	5050	0
139	20241224	174700	180604110	5050	5050	5050	5050	0
140	20241224	174600	180604110	5050	5050	5050	5050	0
141	20241224	174500	180604110	5050	5050	5050	5050	0
142	20241224	174400	180604110	5050	5050	5050	5050	0
143	20241224	174300	180604110	5050	5050	5050	5050	0
144	20241224	174200	180604110	5050	5050	5050	5050	0
145	20241224	174100	180604110	5050	5050	5050	5050	0
146	20241224	174000	180604110	5050	5050	5050	5050	0
147	20241224	173900	180604110	5050	5050	5050	5050	0
148	20241224	173800	180604110	5050	5050	5050	5050	0
149	20241224	173700	180604110	5050	5050	5050	5050	0
150	20241224	173600	180604110	5050	5050	5050	5050	0
151	20241224	173500	180604110	5050	5050	5050	5050	0
152	20241224	173400	180604110	5050	5050	5050	5050	1256
153	20241224	173300	180604110	5050	5050	5050	5050	0
154	20241224	173200	180604110	5050	5050	5050	5050	0
155	20241224	173100	180604110	5050	5050	5050	5050	0
156	20241224	173000	180604110	5050	5050	5050	5050	0
157	20241224	172900	180604110	5050	5050	5050	5050	0
158	20241224	172800	180604110	5050	5050	5050	5050	0
159	20241224	172700	180604110	5050	5050	5050	5050	0
160	20241224	172600	180604110	5050	5050	5050	5050	0
161	20241224	172500	180604110	5050	5050	5050	5050	0
162	20241224	172400	180604110	5050	5050	5050	5050	0
163	20241224	172300	180604110	5050	5050	5050	5050	0
164	20241224	172200	180604110	5050	5050	5050	5050	0
165	20241224	172100	180604110	5050	5050	5050	5050	0
166	20241224	172000	180604110	5050	5050	5050	5050	0
167	20241224	171900	180604110	5050	5050	5050	5050	0
168	20241224	171800	180604110	5050	5050	5050	5050	0
169	20241224	171700	180604110	5050	5050	5050	5050	0
170	20241224	171600	180604110	5050	5050	5050	5050	0
171	20241224	171500	180604110	5050	5050	5050	5050	0
172	20241224	171400	180604110	5050	5050	5050	5050	0
173	20241224	171300	180604110	5050	5050	5050	5050	0
174	20241224	171200	180604110	5050	5050	5050	5050	0
175	20241224	171100	180604110	5050	5050	5050	5050	0
176	20241224	171000	180604110	5050	5050	5050	5050	0
177	20241224	170900	180604110	5050	5050	5050	5050	0
178	20241224	170800	180604110	5050	5050	5050	5050	0
179	20241224	170700	180604110	5050	5050	5050	5050	0
180	20241224	170600	180604110	5050	5050	5050	5050	0
181	20241224	170500	180604110	5050	5050	5050	5050	0
182	20241224	170400	180604110	5050	5050	5050	5050	1256
183	20241224	170300	180604110	5050	5050	5050	5050	0
184	20241224	170200	180604110	5050	5050	5050	5050	0
185	20241224	170100	180604110	5050	5050	5050	5050	0
186	20241224	170000	180604110	5050	5050	5050	5050	0
187	20241224	165900	180604110	5050	5050	5050	5050	0
188	20241224	165800	180604110	5050	5050	5050	5050	0
189	20241224	165700	180604110	5050	5050	5050	5050	0
190	20241224	165600	180604110	5050	5050	5050	5050	0
191	20241224	165500	180604110	5050	5050	5050	5050	0
192	20241224	165400	180604110	5050	5050	5050	5050	0
193	20241224	165300	180604110	5050	5050	5050	5050	0
194	20241224	165200	180604110	5050	5050	5050	5050	0
195	20241224	165100	180604110	5050	5050	5050	5050	0
196	20241224	165000	180604110	5050	5050	5050	5050	0
197	20241224	164900	180604110	5050	5050	5050	5050	0
198	20241224	164800	180604110	5050	5050	5050	5050	0
199	20241224	164700	180604110	5050	5050	5050	5050	0
200	20241224	164600	180604110	5050	5050	5050	5050	0
201	20241224	164500	180604110	5050	5050	5050	5050	0
202	20241224	164400	180604110	5050	5050	5050	5050	0
203	20241224	164300	180604110	5050	5050	5050	5050	0
204	20241224	164200	180604110	5050	5050	5050	5050	0
205	20241224	164100	180604110	5050	5050	5050	5050	0
206	20241224	164000	180604110	5050	5050	5050	5050	0
207	20241224	163900	180604110	5050	5050	5050	5050	0
208	20241224	163800	180604110	5050	5050	5050	5050	0
209	20241224	163700	180604110	5050	5050	5050	5050	0
210	20241224	163600	180604110	5050	5050	5050	5050	0
211	20241224	163500	180604110	5050	5050	5050	5050	0
212	20241224	163400	180604110	5050	5050	5050	5050	1256
213	20241224	163300	180604110	5050	5050	5050	5050	0
214	20241224	163200	180604110	5050	5050	5050	5050	0
215	20241224	163100	180604110	5050	5050	5050	5050	0
216	20241224	163000	180604110	5050	5050	5050	5050	0
217	20241224	162900	180604110	5050	5050	5050	5050	0
218	20241224	162800	180604110	5050	5050	5050	5050	0
219	20241224	162700	180604110	5050	5050	5050	5050	0
220	20241224	162600	180604110	5050	5050	5050	5050	0
221	20241224	162500	180604110	5050	5050	5050	5050	0
222	20241224	162400	180604110	5050	5050	5050	5050	0
223	20241224	162300	180604110	5050	5050	5050	5050	0
224	20241224	162200	180604110	5050	5050	5050	5050	0
225	20241224	162100	180604110	5050	5050	5050	5050	0
226	20241224	162000	180604110	5050	5050	5050	5050	0
227	20241224	161900	180604110	5050	5050	5050	5050	0
228	20241224	161800	180604110	5050	5050	5050	5050	0
229	20241224	161700	180604110	5050	5050	5050	5050	0
230	20241224	161600	180604110	5050	5050	5050	5050	0
231	20241224	161500	180604110	5050	5050	5050	5050	0
232	20241224	161400	180604110	5050	5050	5050	5050	0
233	20241224	161300	180604110	5050	5050	5050	5050	0
234	20241224	161200	180604110	5050	5050	5050	5050	0
235	20241224	161100	180604110	5050	5050	5050	5050	0
236	20241224	161000	180604110	5050	5050	5050	5050	0
237	20241224	160900	180604110	5050	5050	5050	5050	0
238	20241224	160800	180604110	5050	5050	5050	5050	0
239	20241224	160700	180604110	5050	5050	5050	5050	0
240	20241224	160600	180604110	5050	5050	5050	5050	0
241	20241224	160500	180604110	5050	5050	5050	5050	0
242	20241224	160400	180604110	5050	5050	5050	5050	1256
243	20241224	160300	180604110	5050	5050	5050	5050	0
244	20241224	160200	180604110	5050	5050	5050	5050	0
245	20241224	160100	180604110	5050	5050	5050	5050	0
246	20241224	160000	180604110	5050	5050	5050	5050	0
247	20241224	155900	180604110	5050	5050	5050	5050	0
248	20241224	155800	180604110	5050	5050	5050	5050	0
249	20241224	155700	180604110	5050	5050	5050	5050	0
250	20241224	155600	180604110	5050	5050	5050	5050	0
251	20241224	155500	180604110	5050	5050	5050	5050	0
252	20241224	155400	180604110	5050	5050	5050	5050	0
253	20241224	155300	180604110	5050	5050	5050	5050	0
254	20241224	155200	180604110	5050	5050	5050	5050	0
255	20241224	155100	180604110	5050	5050	5050	5050	0
256	20241224	155000	180604110	5050	5050	5050	5050	0
257	20241224	154900	180604110	5050	5050	5050	5050	0
258	20241224	154800	180604110	5050	5050	5050	5050	0
259	20241224	154700	180604110	5050	5050	5050	5050	0
260	20241224	154600	180604110	5050	5050	5050	5050	0
261	20241224	154500	180604110	5050	5050	5050	5050	0
262	20241224	154400	180604110	5050	5050	5050	5050	0
263	20241224	154300	180604110	5050	5050	5050	5050	0
264	20241224	154200	180604110	5050	5050	5050	5050	0
265	20241224	154100	180604110	5050	5050	5050	5050	0
266	20241224	154000	180604110	5050	5050	5050	5050	0
267	20241224	153900	180604110	5050	5050	5050	5050	0
268	20241224	153800	180604110	5050	5050	5050	5050	0
269	20241224	153700	180604110	5050	5050	5050	5050	0
270	20241224	153600	180604110	5050	5050	5050	5050	0
271	20241224	153500	180604110	5050	5050	5050	5050	0
272	20241224	153400	180604110	5050	5050	5050	5050	1256
273	20241224	153300	180604110	5050	5050	5050	5050	0
274	20241224	153200	180604110	5050	5050	5050	5050	0
275	20241224	153100	180604110	5050	5050	5050	5050	0
276	20241224	153000	180604110	5050	5050	5050	5050	1256
277	20241224	152900	174261310	5050	5050	5050	5050	0
278	20241224	152800	174261310	5050	5050	5050	5050	0
279	20241224	152700	174261310	5050	5050	5050	5050	0
280	20241224	152600	174261310	5050	5050	5050	5050	0
281	20241224	152500	174261310	5050	5050	5050	5050	0
282	20241224	152400	174261310	5050	5050	5050	5050	0
283	20241224	152300	174261310	5050	5050	5050	5050	0
284	20241224	152200	174261310	5050	5050	5050	5050	0
285	20241224	152100	174261310	5050	5050	5050	5050	0
286	20241224	152000	174261310	5050	5050	5050	5050	0
287	20241224	151900	174261310	5050	5050	5050	5050	0
288	20241224	151800	174261310	5050	5050	5050	5050	2500
289	20241224	151700	161636310	5070	5060	5070	5050	630
290	20241224	151600	158453650	5070	5070	5070	5070	4
291	20241224	151500	158433370	5070	5070	5070	5070	10
292	20241224	151400	158382670	5080	5080	5080	5080	20
293	20241224	151300	158281070	5080	5080	5080	5080	1
294	20241224	151200	158275990	5080	5080	5080	5080	0
295	20241224	151100	158275990	5080	5080	5080	5080	0
296	20241224	151000	158275990	5080	5080	5080	5080	0
297	20241224	150900	158275990	5080	5080	5080	5080	1
298	20241224	150800	158270910	5050	5080	5080	5050	2003
299	20241224	150700	148155570	5080	5080	5080	5080	4
300	20241224	150600	148135250	5060	5060	5060	5060	0
301	20241224	150500	148135250	5060	5060	5060	5060	113
302	20241224	150400	147563470	5060	5060	5060	5060	10
303	20241224	150300	147512870	5060	5060	5060	5060	0
304	20241224	150200	147512870	5060	5060	5060	5060	1
305	20241224	150100	147507810	5070	5070	5070	5070	0
306	20241224	150000	147507810	5070	5070	5070	5070	50
307	20241224	145900	147254310	5080	5080	5080	5080	0
308	20241224	145800	147254310	5080	5080	5080	5080	3
309	20241224	145700	147239070	5080	5080	5080	5080	0
310	20241224	145600	147239070	5080	5080	5080	5080	0
311	20241224	145500	147239070	5080	5080	5080	5080	149
312	20241224	145400	146482150	5080	5080	5080	5080	19
313	20241224	145300	146385630	5080	5080	5080	5080	432
314	20241224	145200	144191070	5080	5080	5080	5080	0
315	20241224	145100	144191070	5080	5080	5080	5080	200
316	20241224	145000	143175070	5090	5060	5090	5060	300
317	20241224	144900	141649480	5060	5060	5060	5060	1
318	20241224	144800	141644420	5050	5050	5050	5050	0
319	20241224	144700	141644420	5050	5050	5050	5050	100
320	20241224	144600	141139420	5060	5060	5060	5060	0
321	20241224	144500	141139420	5060	5060	5060	5060	0
322	20241224	144400	141139420	5060	5060	5060	5060	0
323	20241224	144300	141139420	5060	5060	5060	5060	0
324	20241224	144200	141139420	5060	5060	5060	5060	0
325	20241224	144100	141139420	5060	5060	5060	5060	1
326	20241224	144000	141134360	5050	5050	5050	5050	199
327	20241224	143900	140129410	5050	5050	5050	5050	65
328	20241224	143800	139801160	5060	5060	5060	5060	0
329	20241224	143700	139801160	5060	5060	5060	5060	0
330	20241224	143600	139801160	5060	5060	5060	5060	184
331	20241224	143500	138870120	5090	5090	5090	5090	0
332	20241224	143400	138870120	5090	5090	5090	5090	0
333	20241224	143300	138870120	5090	5090	5090	5090	0
334	20241224	143200	138870120	5090	5090	5090	5090	0
335	20241224	143100	138870120	5090	5090	5090	5090	0
336	20241224	143000	138870120	5090	5080	5090	5080	258
337	20241224	142900	137559290	5080	5080	5080	5080	0
338	20241224	142800	137559290	5080	5080	5080	5080	0
339	20241224	142700	137559290	5080	5080	5080	5080	0
340	20241224	142600	137559290	5080	5080	5080	5080	0
341	20241224	142500	137559290	5080	5080	5080	5080	0
342	20241224	142400	137559290	5080	5080	5080	5080	0
343	20241224	142300	137559290	5080	5080	5080	5080	0
344	20241224	142200	137559290	5080	5080	5080	5080	0
345	20241224	142100	137559290	5080	5080	5080	5080	0
346	20241224	142000	137559290	5080	5080	5080	5080	0
347	20241224	141900	137559290	5080	5080	5080	5080	0
348	20241224	141800	137559290	5080	5080	5080	5080	0
349	20241224	141700	137559290	5080	5080	5080	5080	0
350	20241224	141600	137559290	5080	5080	5080	5080	0
351	20241224	141500	137559290	5080	5080	5080	5080	0
352	20241224	141400	137559290	5080	5080	5080	5080	0
353	20241224	141300	137559290	5080	5080	5080	5080	1
354	20241224	141200	137554210	5070	5070	5070	5070	427
355	20241224	141100	135389320	5070	5070	5070	5070	427
356	20241224	141000	133224430	5070	5070	5070	5070	0
357	20241224	140900	133224430	5070	5070	5070	5070	6
358	20241224	140800	133194010	5070	5070	5070	5070	0
359	20241224	140700	133194010	5070	5070	5070	5070	0
360	20241224	140600	133194010	5070	5070	5070	5070	1
361	20241224	140500	133188940	5040	5040	5040	5040	0
362	20241224	140400	133188940	5040	5040	5040	5040	0
363	20241224	140300	133188940	5040	5040	5040	5040	0
364	20241224	140200	133188940	5040	5040	5040	5040	19
365	20241224	140100	133093180	5040	5040	5040	5040	136
366	20241224	140000	132407740	5040	5040	5040	5040	0
367	20241224	135900	132407740	5040	5050	5050	5040	400
368	20241224	135800	130388830	5050	5050	5050	5050	0
369	20241224	135700	130388830	5050	5050	5050	5050	64
370	20241224	135600	130065630	5050	5050	5050	5050	0
371	20241224	135500	130065630	5050	5050	5050	5050	0
372	20241224	135400	130065630	5050	5050	5050	5050	0
373	20241224	135300	130065630	5050	5050	5050	5050	0
374	20241224	135200	130065630	5050	5050	5050	5050	0
375	20241224	135100	130065630	5050	5050	5050	5050	0
376	20241224	135000	130065630	5050	5050	5050	5050	0
377	20241224	134900	130065630	5050	5080	5080	5050	2
378	20241224	134800	130055500	5090	5090	5090	5090	0
379	20241224	134700	130055500	5090	5090	5090	5090	0
380	20241224	134600	130055500	5090	5090	5090	5090	0
381	20241224	134500	130055500	5090	5090	5090	5090	0
382	20241224	134400	130055500	5090	5090	5090	5090	0
383	20241224	134300	130055500	5090	5090	5090	5090	0
384	20241224	134200	130055500	5090	5090	5090	5090	0
385	20241224	134100	130055500	5090	5090	5090	5090	0
386	20241224	134000	130055500	5090	5090	5090	5090	0
387	20241224	133900	130055500	5090	5090	5090	5090	0
388	20241224	133800	130055500	5090	5090	5090	5090	0
389	20241224	133700	130055500	5090	5090	5090	5090	0
390	20241224	133600	130055500	5090	5090	5090	5090	0
391	20241224	133500	130055500	5090	5090	5090	5090	0
392	20241224	133400	130055500	5090	5090	5090	5090	0
393	20241224	133300	130055500	5090	5090	5090	5090	0
394	20241224	133200	130055500	5090	5090	5090	5090	0
395	20241224	133100	130055500	5090	5090	5090	5090	0
396	20241224	133000	130055500	5090	5090	5090	5090	3
397	20241224	132900	130040230	5090	5090	5090	5090	0
398	20241224	132800	130040230	5090	5090	5090	5090	0
399	20241224	132700	130040230	5090	5090	5090	5090	4
400	20241224	132600	130019870	5050	5050	5050	5050	0
401	20241224	132500	130019870	5050	5050	5050	5050	0
402	20241224	132400	130019870	5050	5050	5050	5050	0
403	20241224	132300	130019870	5050	5050	5050	5050	0
404	20241224	132200	130019870	5050	5050	5050	5050	0
405	20241224	132100	130019870	5050	5050	5050	5050	0
406	20241224	132000	130019870	5050	5050	5050	5050	0
407	20241224	131900	130019870	5050	5060	5060	5050	200
408	20241224	131800	129009520	5090	5090	5090	5090	0
409	20241224	131700	129009520	5090	5090	5090	5090	0
410	20241224	131600	129009520	5090	5090	5090	5090	0
411	20241224	131500	129009520	5090	5090	5090	5090	0
412	20241224	131400	129009520	5090	5090	5090	5090	0
413	20241224	131300	129009520	5090	5090	5090	5090	0
414	20241224	131200	129009520	5090	5090	5090	5090	0
415	20241224	131100	129009520	5090	5090	5090	5090	0
416	20241224	131000	129009520	5090	5090	5090	5090	5
417	20241224	130900	128984070	5090	5090	5090	5090	0
418	20241224	130800	128984070	5090	5090	5090	5090	1
419	20241224	130700	128978980	5040	5040	5040	5040	0
420	20241224	130600	128978980	5040	5040	5040	5040	0
421	20241224	130500	128978980	5040	5040	5040	5040	469
422	20241224	130400	126615220	5040	5040	5040	5040	0
423	20241224	130300	126615220	5040	5040	5040	5040	142
424	20241224	130200	125899540	5020	5020	5020	5020	0
425	20241224	130100	125899540	5020	5020	5020	5020	205
426	20241224	130000	124870440	5040	5040	5040	5040	309
427	20241224	125900	123313080	5010	5010	5010	5010	0
428	20241224	125800	123313080	5010	5010	5010	5010	20
429	20241224	125700	123212880	5000	5000	5000	5000	0
430	20241224	125600	123212880	5000	5000	5000	5000	0
431	20241224	125500	123212880	5000	5000	5000	5000	0
432	20241224	125400	123212880	5000	5000	5000	5000	0
433	20241224	125300	123212880	5000	5000	5000	5000	0
434	20241224	125200	123212880	5000	5000	5000	5000	0
435	20241224	125100	123212880	5000	5000	5000	5000	0
436	20241224	125000	123212880	5000	5000	5000	5000	0
437	20241224	124900	123212880	5000	5000	5000	5000	0
438	20241224	124800	123212880	5000	5000	5000	5000	0
439	20241224	124700	123212880	5000	5000	5000	5000	106
440	20241224	124600	122682880	5000	5000	5000	5000	0
441	20241224	124500	122682880	5000	5000	5000	5000	0
442	20241224	124400	122682880	5000	5000	5000	5000	0
443	20241224	124300	122682880	5000	5000	5000	5000	0
444	20241224	124200	122682880	5000	5000	5000	5000	0
445	20241224	124100	122682880	5000	5000	5000	5000	0
446	20241224	124000	122682880	5000	5000	5000	5000	1
447	20241224	123900	122677880	5040	5040	5040	5040	0
448	20241224	123800	122677880	5040	5040	5040	5040	0
449	20241224	123700	122677880	5040	5060	5060	5040	820
450	20241224	123600	118542980	5080	5080	5080	5080	47
451	20241224	123500	118304220	5080	5080	5080	5080	0
452	20241224	123400	118304220	5080	5080	5080	5080	0
453	20241224	123300	118304220	5080	5080	5080	5080	0
454	20241224	123200	118304220	5080	5080	5080	5080	0
455	20241224	123100	118304220	5080	5080	5080	5080	0
456	20241224	123000	118304220	5080	5080	5080	5080	0
457	20241224	122900	118304220	5080	5080	5080	5080	0
458	20241224	122800	118304220	5080	5080	5080	5080	0
459	20241224	122700	118304220	5080	5080	5080	5080	0
460	20241224	122600	118304220	5080	5080	5080	5080	0
461	20241224	122500	118304220	5080	5080	5080	5080	0
462	20241224	122400	118304220	5080	5080	5080	5080	0
463	20241224	122300	118304220	5080	5080	5080	5080	4
464	20241224	122200	118283900	5110	5110	5110	5110	0
465	20241224	122100	118283900	5110	5110	5110	5110	0
466	20241224	122000	118283900	5110	5110	5110	5110	0
467	20241224	121900	118283900	5110	5110	5110	5110	0
468	20241224	121800	118283900	5110	5110	5110	5110	0
469	20241224	121700	118283900	5110	5110	5110	5110	0
470	20241224	121600	118283900	5110	5110	5110	5110	40
471	20241224	121500	118079500	5110	5110	5110	5110	0
472	20241224	121400	118079500	5110	5110	5110	5110	0
473	20241224	121300	118079500	5110	5110	5110	5110	0
474	20241224	121200	118079500	5110	5110	5110	5110	0
475	20241224	121100	118079500	5110	5110	5110	5110	0
476	20241224	121000	118079500	5110	5110	5110	5110	3
477	20241224	120900	118064170	5060	5110	5110	5060	202
478	20241224	120800	117037970	5110	5110	5110	5110	0
479	20241224	120700	117037970	5110	5120	5120	5110	33
480	20241224	120600	116869040	5110	5110	5110	5070	115
481	20241224	120500	116282150	5110	5110	5110	5110	0
482	20241224	120400	116282150	5110	5110	5110	5110	0
483	20241224	120300	116282150	5110	5080	5110	5080	238
484	20241224	120200	115067510	5120	5120	5120	5120	0
485	20241224	120100	115067510	5120	5120	5120	5120	0
486	20241224	120000	115067510	5120	5120	5120	5120	0
487	20241224	115900	115067510	5120	5120	5120	5120	0
488	20241224	115800	115067510	5120	5120	5120	5120	0
489	20241224	115700	115067510	5120	5120	5120	5120	0
490	20241224	115600	115067510	5120	5120	5120	5120	0
491	20241224	115500	115067510	5120	5120	5120	5120	0
492	20241224	115400	115067510	5120	5120	5120	5120	0
493	20241224	115300	115067510	5120	5120	5120	5120	0
494	20241224	115200	115067510	5120	5120	5120	5120	0
495	20241224	115100	115067510	5120	5120	5120	5120	0
496	20241224	115000	115067510	5120	5120	5120	5120	0
497	20241224	114900	115067510	5120	5120	5120	5120	2
498	20241224	114800	115057270	5120	5120	5120	5120	0
499	20241224	114700	115057270	5120	5120	5120	5120	7
500	20241224	114600	115021430	5120	5120	5120	5120	1
501	20241224	114500	115016310	5120	5120	5120	5120	0
502	20241224	114400	115016310	5120	5120	5120	5120	0
503	20241224	114300	115016310	5120	5120	5120	5120	0
504	20241224	114200	115016310	5120	5120	5120	5120	0
505	20241224	114100	115016310	5120	5120	5120	5120	0
506	20241224	114000	115016310	5120	5120	5120	5120	0
507	20241224	113900	115016310	5120	5120	5120	5120	1
508	20241224	113800	115011190	5060	5060	5060	5060	1
509	20241224	113700	115006130	5120	5120	5120	5120	11
510	20241224	113600	114949810	5060	5060	5060	5060	10
511	20241224	113500	114899210	5060	5060	5060	5060	0
512	20241224	113400	114899210	5060	5060	5060	5060	0
513	20241224	113300	114899210	5060	5060	5060	5060	0
514	20241224	113200	114899210	5060	5090	5090	5060	21
515	20241224	113100	114792820	5100	5100	5100	5100	1
516	20241224	113000	114787720	5090	5090	5090	5090	0
517	20241224	112900	114787720	5090	5090	5090	5090	0
518	20241224	112800	114787720	5090	5090	5090	5090	0
519	20241224	112700	114787720	5090	5090	5090	5090	0
520	20241224	112600	114787720	5090	5090	5090	5090	0
521	20241224	112500	114787720	5090	5090	5090	5090	0
522	20241224	112400	114787720	5090	5090	5090	5090	0
523	20241224	112300	114787720	5090	5090	5090	5090	0
524	20241224	112200	114787720	5090	5090	5090	5090	0
525	20241224	112100	114787720	5090	5090	5090	5090	0
526	20241224	112000	114787720	5090	5090	5090	5090	0
527	20241224	111900	114787720	5090	5090	5090	5090	0
528	20241224	111800	114787720	5090	5080	5090	5080	314
529	20241224	111700	113192000	5120	5110	5120	5110	2001
530	20241224	111600	102947380	5120	5120	5120	5120	0
531	20241224	111500	102947380	5120	5120	5120	5120	0
532	20241224	111400	102947380	5120	5120	5120	5120	1
533	20241224	111300	102942260	5080	5080	5080	5080	0
534	20241224	111200	102942260	5080	5080	5080	5080	29
535	20241224	111100	102794940	5130	5130	5130	5130	140
536	20241224	111000	102076740	5130	5130	5130	5130	0
537	20241224	110900	102076740	5130	5130	5130	5130	0
538	20241224	110800	102076740	5130	5130	5130	5130	1
539	20241224	110700	102071610	5050	5050	5130	5050	916
540	20241224	110600	97428580	5050	5050	5050	5050	0
541	20241224	110500	97428580	5050	5050	5050	5050	2
542	20241224	110400	97418480	5040	5040	5040	5040	0
543	20241224	110300	97418480	5040	5040	5040	5040	0
544	20241224	110200	97418480	5040	5040	5040	5040	5
545	20241224	110100	97393280	5050	5050	5050	5050	0
546	20241224	110000	97393280	5050	5050	5050	5050	0
547	20241224	105900	97393280	5050	5050	5050	5050	0
548	20241224	105800	97393280	5050	5050	5050	5050	0
549	20241224	105700	97393280	5050	5050	5050	5050	0
550	20241224	105600	97393280	5050	5040	5050	5040	410
551	20241224	105500	95326780	5030	5030	5030	5030	643
552	20241224	105400	92092490	5020	5020	5020	5020	0
553	20241224	105300	92092490	5020	5020	5020	5020	243
554	20241224	105200	90872630	5020	5020	5020	5020	1
555	20241224	105100	90867610	4990	4990	4990	4990	0
556	20241224	105000	90867610	4990	4990	4990	4990	0
557	20241224	104900	90867610	4990	4990	4990	4990	0
558	20241224	104800	90867610	4990	4990	4990	4990	0
559	20241224	104700	90867610	4990	4990	4990	4990	0
560	20241224	104600	90867610	4990	4990	4990	4990	0
561	20241224	104500	90867610	4990	4990	4990	4990	0
562	20241224	104400	90867610	4990	4990	4990	4990	0
563	20241224	104300	90867610	4990	4995	4995	4990	1980
564	20241224	104200	80985945	4995	5000	5000	4995	450
565	20241224	104100	78737620	5000	5010	5010	5000	19
566	20241224	104000	78642610	5010	5020	5020	5010	2
567	20241224	103900	78632580	5020	5020	5020	5020	10
568	20241224	103800	78582380	5020	5020	5020	5020	18
569	20241224	103700	78492020	5010	5010	5010	5010	1
570	20241224	103600	78487010	5000	5000	5000	5000	0
571	20241224	103500	78487010	5000	5000	5000	5000	0
572	20241224	103400	78487010	5000	5000	5000	5000	0
573	20241224	103300	78487010	5000	5000	5000	5000	22
574	20241224	103200	78377010	5000	5000	5000	5000	1
575	20241224	103100	78372010	5000	5000	5000	5000	0
576	20241224	103000	78372010	5000	5000	5000	5000	0
577	20241224	102900	78372010	5000	5000	5000	5000	0
578	20241224	102800	78372010	5000	5000	5000	5000	0
579	20241224	102700	78372010	5000	5000	5000	5000	10
580	20241224	102600	78322010	5000	5000	5000	5000	1001
581	20241224	102500	73317010	5000	5000	5000	5000	0
582	20241224	102400	73317010	5000	5000	5000	5000	8
583	20241224	102300	73277010	5000	5000	5000	5000	29
584	20241224	102200	73132010	5020	5020	5020	5020	3
585	20241224	102100	73116950	4995	4995	4995	4995	200
586	20241224	102000	72117950	4995	4995	4995	4995	0
587	20241224	101900	72117950	4995	4995	4995	4995	0
588	20241224	101800	72117950	4995	5000	5000	4995	100
589	20241224	101700	71618400	5000	5000	5000	5000	100
590	20241224	101600	71118400	5030	5030	5030	5030	0
591	20241224	101500	71118400	5030	5030	5030	5030	0
592	20241224	101400	71118400	5030	5030	5030	5030	0
593	20241224	101300	71118400	5030	5030	5030	5030	0
594	20241224	101200	71118400	5030	5030	5030	5030	1
595	20241224	101100	71113370	5030	5030	5030	5030	0
596	20241224	101000	71113370	5030	5030	5030	5030	0
597	20241224	100900	71113370	5030	5030	5030	5030	1
598	20241224	100800	71108340	5040	5040	5040	5040	0
599	20241224	100700	71108340	5040	5040	5040	5040	1
600	20241224	100600	71103300	5040	5040	5040	5040	0
601	20241224	100500	71103300	5040	5040	5040	5040	20
602	20241224	100400	71002500	5040	5000	5040	5000	5
603	20241224	100300	70977420	5000	5000	5000	5000	100
604	20241224	100200	70477420	5040	5040	5040	5040	1
605	20241224	100100	70472380	5040	5040	5040	5040	1
606	20241224	100000	70467340	5040	5040	5040	5040	100
607	20241224	095900	69963340	5040	5040	5040	5040	0
608	20241224	095800	69963340	5040	5040	5040	5040	0
609	20241224	095700	69963340	5040	5040	5040	5040	0
610	20241224	095600	69963340	5040	5040	5040	5040	0
611	20241224	095500	69963340	5040	5040	5040	5040	0
612	20241224	095400	69963340	5040	5040	5040	5040	0
613	20241224	095300	69963340	5040	5020	5040	5020	10
614	20241224	095200	69913120	5020	5020	5020	5020	50
615	20241224	095100	69662120	5000	5000	5000	5000	0
616	20241224	095000	69662120	5000	5000	5000	5000	0
617	20241224	094900	69662120	5000	5000	5000	4995	1082
618	20241224	094800	64252570	5000	5000	5000	5000	103
619	20241224	094700	63737570	5000	5000	5000	5000	0
620	20241224	094600	63737570	5000	4995	5000	4995	27
621	20241224	094500	63602580	5000	5000	5000	5000	0
622	20241224	094400	63602580	5000	5000	5000	5000	0
623	20241224	094300	63602580	5000	5000	5000	5000	1
624	20241224	094200	63597580	5000	5000	5000	5000	1
625	20241224	094100	63592580	4995	4990	4995	4990	379
626	20241224	094000	61700375	4990	4990	4990	4990	0
627	20241224	093900	61700375	4990	4990	4990	4990	570
628	20241224	093800	58856075	4995	4995	4995	4995	183
629	20241224	093700	57941990	5000	5000	5000	5000	0
630	20241224	093600	57941990	5000	5000	5000	5000	450
631	20241224	093500	55691990	5000	5000	5000	5000	0
632	20241224	093400	55691990	5000	5000	5000	5000	71
633	20241224	093300	55336990	5010	5010	5010	5010	16
634	20241224	093200	55256830	5010	5010	5010	5000	1234
635	20241224	093100	49077290	5010	5010	5010	5010	0
636	20241224	093000	49077290	5010	5010	5010	5010	134
637	20241224	092900	48405950	5010	5010	5010	5010	33
638	20241224	092800	48240620	5020	5020	5020	5020	0
639	20241224	092700	48240620	5020	5020	5020	5020	1413
640	20241224	092600	41147360	5020	5020	5020	5020	76
641	20241224	092500	40765840	5020	5020	5020	5020	3
642	20241224	092400	40750780	5020	5020	5020	5020	0
643	20241224	092300	40750780	5020	5020	5020	5020	0
644	20241224	092200	40750780	5020	5040	5040	5010	392
645	20241224	092100	38782810	5040	5060	5060	5040	677
646	20241224	092000	35368440	5070	5080	5080	5070	3
647	20241224	091900	35353220	5090	5090	5090	5090	0
648	20241224	091800	35353220	5090	5090	5090	5090	0
649	20241224	091700	35353220	5090	5090	5090	5090	0
650	20241224	091600	35353220	5090	5090	5090	5090	0
651	20241224	091500	35353220	5090	5090	5090	5090	1
652	20241224	091400	35348130	5070	5080	5080	5070	40
653	20241224	091300	35144940	5070	5070	5070	5070	0
654	20241224	091200	35144940	5070	5100	5100	5070	75
655	20241224	091100	34762560	5100	5070	5100	5070	99
656	20241224	091000	34260600	5100	5090	5100	5070	437
657	20241224	090900	32036280	5090	5090	5090	5090	0
658	20241224	090800	32036280	5090	5100	5100	5090	3
659	20241224	090700	32021000	5120	5100	5120	5090	735
660	20241224	090600	28275460	5120	5170	5180	5050	2183
661	20241224	090500	17101770	5260	5290	5290	5170	790
662	20241224	090400	12950240	5120	5050	5340	5050	2344
663	20241224	090300	643330	5050	5050	5050	5050	0
664	20241224	090200	643330	5050	5050	5050	5050	0
665	20241224	090100	643330	5050	5070	5070	5050	27
666	20241224	090000	506940	5070	5070	5070	5070	98