KissMeData/065130/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194400	77070150	5330	5330	5330	5330	73
3	20241224	194300	77070150	5330	5330	5330	5330	0
4	20241224	194200	77070150	5330	5330	5330	5330	0
5	20241224	194100	77070150	5330	5330	5330	5330	0
6	20241224	194000	77070150	5330	5330	5330	5330	0
7	20241224	193900	77070150	5330	5330	5330	5330	0
8	20241224	193800	77070150	5330	5330	5330	5330	0
9	20241224	193700	77070150	5330	5330	5330	5330	0
10	20241224	193600	77070150	5330	5330	5330	5330	0
11	20241224	193500	77070150	5330	5330	5330	5330	0
12	20241224	193400	77070150	5330	5330	5330	5330	0
13	20241224	193300	77070150	5330	5330	5330	5330	0
14	20241224	193200	77070150	5330	5330	5330	5330	0
15	20241224	193100	77070150	5330	5330	5330	5330	0
16	20241224	193000	77070150	5330	5330	5330	5330	0
17	20241224	192900	77070150	5330	5330	5330	5330	0
18	20241224	192800	77070150	5330	5330	5330	5330	0
19	20241224	192700	77070150	5330	5330	5330	5330	0
20	20241224	192600	77070150	5330	5330	5330	5330	0
21	20241224	192500	77070150	5330	5330	5330	5330	0
22	20241224	192400	77070150	5330	5330	5330	5330	0
23	20241224	192300	77070150	5330	5330	5330	5330	0
24	20241224	192200	77070150	5330	5330	5330	5330	0
25	20241224	192100	77070150	5330	5330	5330	5330	0
26	20241224	192000	77070150	5330	5330	5330	5330	0
27	20241224	191900	77070150	5330	5330	5330	5330	0
28	20241224	191800	77070150	5330	5330	5330	5330	0
29	20241224	191700	77070150	5330	5330	5330	5330	0
30	20241224	191600	77070150	5330	5330	5330	5330	0
31	20241224	191500	77070150	5330	5330	5330	5330	0
32	20241224	191400	77070150	5330	5330	5330	5330	73
33	20241224	191300	77070150	5330	5330	5330	5330	0
34	20241224	191200	77070150	5330	5330	5330	5330	0
35	20241224	191100	77070150	5330	5330	5330	5330	0
36	20241224	191000	77070150	5330	5330	5330	5330	0
37	20241224	190900	77070150	5330	5330	5330	5330	0
38	20241224	190800	77070150	5330	5330	5330	5330	0
39	20241224	190700	77070150	5330	5330	5330	5330	0
40	20241224	190600	77070150	5330	5330	5330	5330	0
41	20241224	190500	77070150	5330	5330	5330	5330	0
42	20241224	190400	77070150	5330	5330	5330	5330	0
43	20241224	190300	77070150	5330	5330	5330	5330	0
44	20241224	190200	77070150	5330	5330	5330	5330	0
45	20241224	190100	77070150	5330	5330	5330	5330	0
46	20241224	190000	77070150	5330	5330	5330	5330	0
47	20241224	185900	77070150	5330	5330	5330	5330	0
48	20241224	185800	77070150	5330	5330	5330	5330	0
49	20241224	185700	77070150	5330	5330	5330	5330	0
50	20241224	185600	77070150	5330	5330	5330	5330	0
51	20241224	185500	77070150	5330	5330	5330	5330	0
52	20241224	185400	77070150	5330	5330	5330	5330	0
53	20241224	185300	77070150	5330	5330	5330	5330	0
54	20241224	185200	77070150	5330	5330	5330	5330	0
55	20241224	185100	77070150	5330	5330	5330	5330	0
56	20241224	185000	77070150	5330	5330	5330	5330	0
57	20241224	184900	77070150	5330	5330	5330	5330	0
58	20241224	184800	77070150	5330	5330	5330	5330	0
59	20241224	184700	77070150	5330	5330	5330	5330	0
60	20241224	184600	77070150	5330	5330	5330	5330	0
61	20241224	184500	77070150	5330	5330	5330	5330	0
62	20241224	184400	77070150	5330	5330	5330	5330	73
63	20241224	184300	77070150	5330	5330	5330	5330	0
64	20241224	184200	77070150	5330	5330	5330	5330	0
65	20241224	184100	77070150	5330	5330	5330	5330	0
66	20241224	184000	77070150	5330	5330	5330	5330	0
67	20241224	183900	77070150	5330	5330	5330	5330	0
68	20241224	183800	77070150	5330	5330	5330	5330	0
69	20241224	183700	77070150	5330	5330	5330	5330	0
70	20241224	183600	77070150	5330	5330	5330	5330	0
71	20241224	183500	77070150	5330	5330	5330	5330	0
72	20241224	183400	77070150	5330	5330	5330	5330	0
73	20241224	183300	77070150	5330	5330	5330	5330	0
74	20241224	183200	77070150	5330	5330	5330	5330	0
75	20241224	183100	77070150	5330	5330	5330	5330	0
76	20241224	183000	77070150	5330	5330	5330	5330	0
77	20241224	182900	77070150	5330	5330	5330	5330	0
78	20241224	182800	77070150	5330	5330	5330	5330	0
79	20241224	182700	77070150	5330	5330	5330	5330	0
80	20241224	182600	77070150	5330	5330	5330	5330	0
81	20241224	182500	77070150	5330	5330	5330	5330	0
82	20241224	182400	77070150	5330	5330	5330	5330	0
83	20241224	182300	77070150	5330	5330	5330	5330	0
84	20241224	182200	77070150	5330	5330	5330	5330	0
85	20241224	182100	77070150	5330	5330	5330	5330	0
86	20241224	182000	77070150	5330	5330	5330	5330	0
87	20241224	181900	77070150	5330	5330	5330	5330	0
88	20241224	181800	77070150	5330	5330	5330	5330	0
89	20241224	181700	77070150	5330	5330	5330	5330	0
90	20241224	181600	77070150	5330	5330	5330	5330	0
91	20241224	181500	77070150	5330	5330	5330	5330	0
92	20241224	181400	77070150	5330	5330	5330	5330	73
93	20241224	181300	77070150	5330	5330	5330	5330	0
94	20241224	181200	77070150	5330	5330	5330	5330	0
95	20241224	181100	77070150	5330	5330	5330	5330	0
96	20241224	181000	77070150	5330	5330	5330	5330	0
97	20241224	180900	77070150	5330	5330	5330	5330	0
98	20241224	180800	77070150	5330	5330	5330	5330	0
99	20241224	180700	77070150	5330	5330	5330	5330	0
100	20241224	180600	77070150	5330	5330	5330	5330	0
101	20241224	180500	77070150	5330	5330	5330	5330	0
102	20241224	180400	77070150	5330	5330	5330	5330	0
103	20241224	180300	77070150	5330	5330	5330	5330	0
104	20241224	180200	77070150	5330	5330	5330	5330	0
105	20241224	180100	77070150	5330	5330	5330	5330	0
106	20241224	180000	77070150	5330	5330	5330	5330	0
107	20241224	175900	77070150	5330	5330	5330	5330	0
108	20241224	175800	77070150	5330	5330	5330	5330	0
109	20241224	175700	77070150	5330	5330	5330	5330	0
110	20241224	175600	77070150	5330	5330	5330	5330	0
111	20241224	175500	77070150	5330	5330	5330	5330	0
112	20241224	175400	77070150	5330	5330	5330	5330	0
113	20241224	175300	77070150	5330	5330	5330	5330	0
114	20241224	175200	77070150	5330	5330	5330	5330	0
115	20241224	175100	77070150	5330	5330	5330	5330	0
116	20241224	175000	77070150	5330	5330	5330	5330	0
117	20241224	174900	77070150	5330	5330	5330	5330	0
118	20241224	174800	77070150	5330	5330	5330	5330	0
119	20241224	174700	77070150	5330	5330	5330	5330	0
120	20241224	174600	77070150	5330	5330	5330	5330	0
121	20241224	174500	77070150	5330	5330	5330	5330	0
122	20241224	174400	77070150	5330	5330	5330	5330	73
123	20241224	174300	77070150	5330	5330	5330	5330	0
124	20241224	174200	77070150	5330	5330	5330	5330	0
125	20241224	174100	77070150	5330	5330	5330	5330	0
126	20241224	174000	77070150	5330	5330	5330	5330	0
127	20241224	173900	77070150	5330	5330	5330	5330	0
128	20241224	173800	77070150	5330	5330	5330	5330	0
129	20241224	173700	77070150	5330	5330	5330	5330	0
130	20241224	173600	77070150	5330	5330	5330	5330	0
131	20241224	173500	77070150	5330	5330	5330	5330	0
132	20241224	173400	77070150	5330	5330	5330	5330	0
133	20241224	173300	77070150	5330	5330	5330	5330	0
134	20241224	173200	77070150	5330	5330	5330	5330	0
135	20241224	173100	77070150	5330	5330	5330	5330	0
136	20241224	173000	77070150	5330	5330	5330	5330	0
137	20241224	172900	77070150	5330	5330	5330	5330	0
138	20241224	172800	77070150	5330	5330	5330	5330	0
139	20241224	172700	77070150	5330	5330	5330	5330	0
140	20241224	172600	77070150	5330	5330	5330	5330	0
141	20241224	172500	77070150	5330	5330	5330	5330	0
142	20241224	172400	77070150	5330	5330	5330	5330	0
143	20241224	172300	77070150	5330	5330	5330	5330	0
144	20241224	172200	77070150	5330	5330	5330	5330	0
145	20241224	172100	77070150	5330	5330	5330	5330	0
146	20241224	172000	77070150	5330	5330	5330	5330	0
147	20241224	171900	77070150	5330	5330	5330	5330	0
148	20241224	171800	77070150	5330	5330	5330	5330	0
149	20241224	171700	77070150	5330	5330	5330	5330	0
150	20241224	171600	77070150	5330	5330	5330	5330	0
151	20241224	171500	77070150	5330	5330	5330	5330	0
152	20241224	171400	77070150	5330	5330	5330	5330	73
153	20241224	171300	77070150	5330	5330	5330	5330	0
154	20241224	171200	77070150	5330	5330	5330	5330	0
155	20241224	171100	77070150	5330	5330	5330	5330	0
156	20241224	171000	77070150	5330	5330	5330	5330	0
157	20241224	170900	77070150	5330	5330	5330	5330	0
158	20241224	170800	77070150	5330	5330	5330	5330	0
159	20241224	170700	77070150	5330	5330	5330	5330	0
160	20241224	170600	77070150	5330	5330	5330	5330	0
161	20241224	170500	77070150	5330	5330	5330	5330	0
162	20241224	170400	77070150	5330	5330	5330	5330	0
163	20241224	170300	77070150	5330	5330	5330	5330	0
164	20241224	170200	77070150	5330	5330	5330	5330	0
165	20241224	170100	77070150	5330	5330	5330	5330	0
166	20241224	170000	77070150	5330	5330	5330	5330	0
167	20241224	165900	77070150	5330	5330	5330	5330	0
168	20241224	165800	77070150	5330	5330	5330	5330	0
169	20241224	165700	77070150	5330	5330	5330	5330	0
170	20241224	165600	77070150	5330	5330	5330	5330	0
171	20241224	165500	77070150	5330	5330	5330	5330	0
172	20241224	165400	77070150	5330	5330	5330	5330	0
173	20241224	165300	77070150	5330	5330	5330	5330	0
174	20241224	165200	77070150	5330	5330	5330	5330	0
175	20241224	165100	77070150	5330	5330	5330	5330	0
176	20241224	165000	77070150	5330	5330	5330	5330	0
177	20241224	164900	77070150	5330	5330	5330	5330	0
178	20241224	164800	77070150	5330	5330	5330	5330	0
179	20241224	164700	77070150	5330	5330	5330	5330	0
180	20241224	164600	77070150	5330	5330	5330	5330	0
181	20241224	164500	77070150	5330	5330	5330	5330	0
182	20241224	164400	77070150	5330	5330	5330	5330	73
183	20241224	164300	77070150	5330	5330	5330	5330	0
184	20241224	164200	77070150	5330	5330	5330	5330	0
185	20241224	164100	77070150	5330	5330	5330	5330	0
186	20241224	164000	77070150	5330	5330	5330	5330	0
187	20241224	163900	77070150	5330	5330	5330	5330	0
188	20241224	163800	77070150	5330	5330	5330	5330	0
189	20241224	163700	77070150	5330	5330	5330	5330	0
190	20241224	163600	77070150	5330	5330	5330	5330	0
191	20241224	163500	77070150	5330	5330	5330	5330	0
192	20241224	163400	77070150	5330	5330	5330	5330	0
193	20241224	163300	77070150	5330	5330	5330	5330	0
194	20241224	163200	77070150	5330	5330	5330	5330	0
195	20241224	163100	77070150	5330	5330	5330	5330	0
196	20241224	163000	77070150	5330	5330	5330	5330	0
197	20241224	162900	77070150	5330	5330	5330	5330	0
198	20241224	162800	77070150	5330	5330	5330	5330	0
199	20241224	162700	77070150	5330	5330	5330	5330	0
200	20241224	162600	77070150	5330	5330	5330	5330	0
201	20241224	162500	77070150	5330	5330	5330	5330	0
202	20241224	162400	77070150	5330	5330	5330	5330	0
203	20241224	162300	77070150	5330	5330	5330	5330	0
204	20241224	162200	77070150	5330	5330	5330	5330	0
205	20241224	162100	77070150	5330	5330	5330	5330	0
206	20241224	162000	77070150	5330	5330	5330	5330	0
207	20241224	161900	77070150	5330	5330	5330	5330	0
208	20241224	161800	77070150	5330	5330	5330	5330	0
209	20241224	161700	77070150	5330	5330	5330	5330	0
210	20241224	161600	77070150	5330	5330	5330	5330	0
211	20241224	161500	77070150	5330	5330	5330	5330	0
212	20241224	161400	77070150	5330	5330	5330	5330	73
213	20241224	161300	77070150	5330	5330	5330	5330	0
214	20241224	161200	77070150	5330	5330	5330	5330	0
215	20241224	161100	77070150	5330	5330	5330	5330	0
216	20241224	161000	77070150	5330	5330	5330	5330	0
217	20241224	160900	77070150	5330	5330	5330	5330	0
218	20241224	160800	77070150	5330	5330	5330	5330	0
219	20241224	160700	77070150	5330	5330	5330	5330	0
220	20241224	160600	77070150	5330	5330	5330	5330	0
221	20241224	160500	77070150	5330	5330	5330	5330	0
222	20241224	160400	77070150	5330	5330	5330	5330	0
223	20241224	160300	77070150	5330	5330	5330	5330	0
224	20241224	160200	77070150	5330	5330	5330	5330	0
225	20241224	160100	77070150	5330	5330	5330	5330	0
226	20241224	160000	77070150	5330	5330	5330	5330	0
227	20241224	155900	77070150	5330	5330	5330	5330	0
228	20241224	155800	77070150	5330	5330	5330	5330	0
229	20241224	155700	77070150	5330	5330	5330	5330	0
230	20241224	155600	77070150	5330	5330	5330	5330	0
231	20241224	155500	77070150	5330	5330	5330	5330	0
232	20241224	155400	77070150	5330	5330	5330	5330	0
233	20241224	155300	77070150	5330	5330	5330	5330	0
234	20241224	155200	77070150	5330	5330	5330	5330	0
235	20241224	155100	77070150	5330	5330	5330	5330	0
236	20241224	155000	77070150	5330	5330	5330	5330	0
237	20241224	154900	77070150	5330	5330	5330	5330	0
238	20241224	154800	77070150	5330	5330	5330	5330	0
239	20241224	154700	77070150	5330	5330	5330	5330	0
240	20241224	154600	77070150	5330	5330	5330	5330	0
241	20241224	154500	77070150	5330	5330	5330	5330	0
242	20241224	154400	77070150	5330	5330	5330	5330	73
243	20241224	154300	77070150	5330	5330	5330	5330	0
244	20241224	154200	77070150	5330	5330	5330	5330	0
245	20241224	154100	77070150	5330	5330	5330	5330	0
246	20241224	154000	77070150	5330	5330	5330	5330	0
247	20241224	153900	77070150	5330	5330	5330	5330	0
248	20241224	153800	77070150	5330	5330	5330	5330	0
249	20241224	153700	77070150	5330	5330	5330	5330	0
250	20241224	153600	77070150	5330	5330	5330	5330	0
251	20241224	153500	77070150	5330	5330	5330	5330	0
252	20241224	153400	77070150	5330	5330	5330	5330	0
253	20241224	153300	77070150	5330	5330	5330	5330	0
254	20241224	153200	77070150	5330	5330	5330	5330	0
255	20241224	153100	77070150	5330	5330	5330	5330	0
256	20241224	153000	77070150	5330	5330	5330	5330	73
257	20241224	152900	76681060	5300	5300	5300	5300	0
258	20241224	152800	76681060	5300	5300	5300	5300	0
259	20241224	152700	76681060	5300	5300	5300	5300	0
260	20241224	152600	76681060	5300	5300	5300	5300	0
261	20241224	152500	76681060	5300	5300	5300	5300	0
262	20241224	152400	76681060	5300	5300	5300	5300	0
263	20241224	152300	76681060	5300	5300	5300	5300	0
264	20241224	152200	76681060	5300	5300	5300	5300	0
265	20241224	152100	76681060	5300	5300	5300	5300	0
266	20241224	152000	76681060	5300	5300	5300	5300	0
267	20241224	151900	76681060	5300	5310	5310	5300	30
268	20241224	151800	76522030	5310	5310	5310	5310	0
269	20241224	151700	76522030	5310	5310	5310	5310	57
270	20241224	151600	76219360	5300	5300	5300	5300	0
271	20241224	151500	76219360	5300	5310	5310	5300	165
272	20241224	151400	75344810	5300	5310	5310	5300	123
273	20241224	151300	74692860	5310	5310	5310	5300	247
274	20241224	151200	73383260	5310	5310	5310	5310	40
275	20241224	151100	73170860	5310	5310	5310	5310	3
276	20241224	151000	73154930	5310	5310	5310	5310	0
277	20241224	150900	73154930	5310	5310	5310	5310	0
278	20241224	150800	73154930	5310	5310	5310	5310	0
279	20241224	150700	73154930	5310	5310	5310	5310	0
280	20241224	150600	73154930	5310	5310	5310	5310	0
281	20241224	150500	73154930	5310	5310	5310	5310	36
282	20241224	150400	72963770	5320	5320	5320	5320	0
283	20241224	150300	72963770	5320	5320	5320	5320	0
284	20241224	150200	72963770	5320	5320	5320	5320	0
285	20241224	150100	72963770	5320	5310	5320	5310	109
286	20241224	150000	72384780	5320	5320	5320	5320	5
287	20241224	145900	72358180	5330	5330	5330	5330	0
288	20241224	145800	72358180	5330	5330	5330	5330	10
289	20241224	145700	72304880	5320	5320	5320	5320	0
290	20241224	145600	72304880	5320	5320	5320	5320	0
291	20241224	145500	72304880	5320	5320	5320	5320	100
292	20241224	145400	71772880	5320	5320	5320	5320	0
293	20241224	145300	71772880	5320	5320	5320	5320	0
294	20241224	145200	71772880	5320	5320	5320	5320	0
295	20241224	145100	71772880	5320	5320	5320	5320	0
296	20241224	145000	71772880	5320	5320	5320	5320	0
297	20241224	144900	71772880	5320	5330	5330	5320	198
298	20241224	144800	70719450	5330	5330	5330	5330	10
299	20241224	144700	70666150	5330	5330	5330	5330	0
300	20241224	144600	70666150	5330	5330	5330	5330	0
301	20241224	144500	70666150	5330	5330	5330	5330	11
302	20241224	144400	70607520	5330	5330	5330	5330	25
303	20241224	144300	70474270	5340	5340	5340	5340	0
304	20241224	144200	70474270	5340	5340	5340	5340	0
305	20241224	144100	70474270	5340	5340	5340	5340	20
306	20241224	144000	70367470	5330	5330	5330	5330	0
307	20241224	143900	70367470	5330	5330	5330	5330	0
308	20241224	143800	70367470	5330	5330	5330	5330	0
309	20241224	143700	70367470	5330	5330	5330	5330	0
310	20241224	143600	70367470	5330	5330	5330	5330	193
311	20241224	143500	69338780	5340	5340	5340	5340	20
312	20241224	143400	69231980	5340	5340	5340	5340	0
313	20241224	143300	69231980	5340	5340	5340	5340	0
314	20241224	143200	69231980	5340	5320	5340	5320	2
315	20241224	143100	69221320	5330	5330	5330	5330	4
316	20241224	143000	69200000	5340	5340	5340	5340	100
317	20241224	142900	68666000	5340	5340	5340	5340	101
318	20241224	142800	68126660	5350	5350	5350	5350	0
319	20241224	142700	68126660	5350	5350	5350	5350	0
320	20241224	142600	68126660	5350	5350	5350	5350	0
321	20241224	142500	68126660	5350	5350	5350	5350	0
322	20241224	142400	68126660	5350	5350	5350	5350	0
323	20241224	142300	68126660	5350	5320	5350	5320	2
324	20241224	142200	68115990	5340	5340	5340	5340	0
325	20241224	142100	68115990	5340	5340	5340	5340	100
326	20241224	142000	67581990	5350	5350	5350	5350	0
327	20241224	141900	67581990	5350	5350	5350	5350	0
328	20241224	141800	67581990	5350	5350	5350	5350	0
329	20241224	141700	67581990	5350	5350	5350	5350	0
330	20241224	141600	67581990	5350	5350	5350	5350	0
331	20241224	141500	67581990	5350	5350	5350	5350	6
332	20241224	141400	67549890	5350	5350	5350	5350	1
333	20241224	141300	67544540	5320	5330	5330	5320	301
334	20241224	141200	65942220	5350	5350	5350	5350	1
335	20241224	141100	65936870	5350	5340	5350	5340	129
336	20241224	141000	65247030	5340	5340	5340	5340	0
337	20241224	140900	65247030	5340	5340	5340	5340	50
338	20241224	140800	64980030	5340	5340	5340	5340	1
339	20241224	140700	64974690	5350	5350	5350	5350	0
340	20241224	140600	64974690	5350	5350	5350	5350	0
341	20241224	140500	64974690	5350	5350	5350	5350	180
342	20241224	140400	64011690	5350	5350	5350	5350	7
343	20241224	140300	63974240	5340	5340	5340	5340	11
344	20241224	140200	63915500	5350	5350	5350	5350	1
345	20241224	140100	63910150	5320	5350	5350	5320	2
346	20241224	140000	63899480	5320	5320	5320	5320	0
347	20241224	135900	63899480	5320	5320	5320	5320	1
348	20241224	135800	63894160	5350	5350	5350	5350	0
349	20241224	135700	63894160	5350	5350	5350	5350	0
350	20241224	135600	63894160	5350	5350	5350	5350	0
351	20241224	135500	63894160	5350	5350	5350	5350	0
352	20241224	135400	63894160	5350	5350	5350	5350	0
353	20241224	135300	63894160	5350	5350	5350	5350	0
354	20241224	135200	63894160	5350	5350	5350	5350	0
355	20241224	135100	63894160	5350	5350	5350	5350	0
356	20241224	135000	63894160	5350	5350	5350	5350	0
357	20241224	134900	63894160	5350	5350	5350	5350	0
358	20241224	134800	63894160	5350	5350	5350	5350	1
359	20241224	134700	63888810	5350	5350	5350	5350	0
360	20241224	134600	63888810	5350	5350	5350	5350	0
361	20241224	134500	63888810	5350	5350	5350	5350	0
362	20241224	134400	63888810	5350	5350	5350	5350	0
363	20241224	134300	63888810	5350	5350	5350	5350	14
364	20241224	134200	63813910	5350	5350	5350	5350	0
365	20241224	134100	63813910	5350	5350	5350	5350	0
366	20241224	134000	63813910	5350	5350	5350	5350	0
367	20241224	133900	63813910	5350	5350	5350	5350	0
368	20241224	133800	63813910	5350	5350	5350	5350	0
369	20241224	133700	63813910	5350	5350	5350	5350	0
370	20241224	133600	63813910	5350	5350	5350	5350	0
371	20241224	133500	63813910	5350	5350	5350	5350	0
372	20241224	133400	63813910	5350	5350	5350	5350	1
373	20241224	133300	63808560	5300	5300	5300	5300	0
374	20241224	133200	63808560	5300	5300	5300	5300	0
375	20241224	133100	63808560	5300	5300	5300	5300	0
376	20241224	133000	63808560	5300	5300	5300	5300	0
377	20241224	132900	63808560	5300	5300	5300	5300	0
378	20241224	132800	63808560	5300	5300	5300	5300	0
379	20241224	132700	63808560	5300	5300	5300	5300	0
380	20241224	132600	63808560	5300	5300	5300	5300	0
381	20241224	132500	63808560	5300	5300	5300	5300	1
382	20241224	132400	63803260	5350	5350	5350	5350	1
383	20241224	132300	63797910	5350	5350	5350	5350	0
384	20241224	132200	63797910	5350	5350	5350	5350	0
385	20241224	132100	63797910	5350	5350	5350	5350	0
386	20241224	132000	63797910	5350	5350	5350	5350	0
387	20241224	131900	63797910	5350	5350	5350	5350	0
388	20241224	131800	63797910	5350	5350	5350	5350	0
389	20241224	131700	63797910	5350	5350	5350	5350	0
390	20241224	131600	63797910	5350	5350	5350	5350	100
391	20241224	131500	63262910	5350	5350	5350	5350	1
392	20241224	131400	63257560	5300	5300	5300	5300	3
393	20241224	131300	63241660	5310	5310	5310	5310	239
394	20241224	131200	61972570	5310	5330	5330	5310	97
395	20241224	131100	61455990	5330	5330	5330	5330	0
396	20241224	131000	61455990	5330	5330	5330	5330	27
397	20241224	130900	61312080	5350	5350	5350	5350	0
398	20241224	130800	61312080	5350	5350	5350	5350	0
399	20241224	130700	61312080	5350	5350	5350	5350	6
400	20241224	130600	61279980	5370	5370	5370	5370	0
401	20241224	130500	61279980	5370	5370	5370	5370	0
402	20241224	130400	61279980	5370	5370	5370	5370	0
403	20241224	130300	61279980	5370	5370	5370	5370	1024
404	20241224	130200	55781100	5370	5370	5370	5370	0
405	20241224	130100	55781100	5370	5370	5370	5370	0
406	20241224	130000	55781100	5370	5370	5370	5370	50
407	20241224	125900	55512600	5370	5370	5370	5370	10
408	20241224	125800	55458900	5310	5310	5310	5310	0
409	20241224	125700	55458900	5310	5310	5310	5310	0
410	20241224	125600	55458900	5310	5310	5310	5310	60
411	20241224	125500	55140300	5310	5310	5310	5310	0
412	20241224	125400	55140300	5310	5310	5310	5310	0
413	20241224	125300	55140300	5310	5310	5310	5310	440
414	20241224	125200	52803900	5310	5310	5310	5310	0
415	20241224	125100	52803900	5310	5310	5310	5310	0
416	20241224	125000	52803900	5310	5310	5310	5310	19
417	20241224	124900	52703010	5300	5300	5300	5300	0
418	20241224	124800	52703010	5300	5320	5320	5300	601
419	20241224	124700	49513730	5370	5370	5370	5370	0
420	20241224	124600	49513730	5370	5370	5370	5370	22
421	20241224	124500	49395590	5370	5370	5370	5370	40
422	20241224	124400	49180790	5370	5370	5370	5370	0
423	20241224	124300	49180790	5370	5370	5370	5370	0
424	20241224	124200	49180790	5370	5370	5370	5370	0
425	20241224	124100	49180790	5370	5370	5370	5370	0
426	20241224	124000	49180790	5370	5370	5370	5370	0
427	20241224	123900	49180790	5370	5370	5370	5370	0
428	20241224	123800	49180790	5370	5370	5370	5370	0
429	20241224	123700	49180790	5370	5370	5370	5370	0
430	20241224	123600	49180790	5370	5370	5370	5370	0
431	20241224	123500	49180790	5370	5370	5370	5370	1
432	20241224	123400	49175420	5370	5370	5370	5370	0
433	20241224	123300	49175420	5370	5370	5370	5370	0
434	20241224	123200	49175420	5370	5370	5370	5370	0
435	20241224	123100	49175420	5370	5370	5370	5370	0
436	20241224	123000	49175420	5370	5370	5370	5370	0
437	20241224	122900	49175420	5370	5370	5370	5370	0
438	20241224	122800	49175420	5370	5370	5370	5370	20
439	20241224	122700	49068020	5370	5370	5370	5370	0
440	20241224	122600	49068020	5370	5370	5370	5370	200
441	20241224	122500	47994020	5370	5370	5370	5370	506
442	20241224	122400	45276800	5400	5300	5400	5300	1080
443	20241224	122300	39490990	5300	5300	5300	5300	0
444	20241224	122200	39490990	5300	5300	5300	5300	0
445	20241224	122100	39490990	5300	5300	5300	5300	0
446	20241224	122000	39490990	5300	5300	5300	5300	0
447	20241224	121900	39490990	5300	5300	5300	5300	0
448	20241224	121800	39490990	5300	5300	5300	5300	0
449	20241224	121700	39490990	5300	5300	5300	5300	0
450	20241224	121600	39490990	5300	5300	5300	5300	0
451	20241224	121500	39490990	5300	5300	5300	5300	0
452	20241224	121400	39490990	5300	5300	5300	5300	0
453	20241224	121300	39490990	5300	5300	5300	5300	0
454	20241224	121200	39490990	5300	5300	5300	5300	0
455	20241224	121100	39490990	5300	5300	5300	5300	0
456	20241224	121000	39490990	5300	5300	5300	5300	0
457	20241224	120900	39490990	5300	5300	5300	5300	0
458	20241224	120800	39490990	5300	5300	5300	5300	0
459	20241224	120700	39490990	5300	5300	5300	5300	0
460	20241224	120600	39490990	5300	5300	5300	5300	0
461	20241224	120500	39490990	5300	5300	5300	5300	0
462	20241224	120400	39490990	5300	5300	5300	5300	0
463	20241224	120300	39490990	5300	5300	5300	5300	0
464	20241224	120200	39490990	5300	5300	5300	5300	0
465	20241224	120100	39490990	5300	5300	5300	5300	0
466	20241224	120000	39490990	5300	5300	5300	5300	0
467	20241224	115900	39490990	5300	5300	5300	5300	0
468	20241224	115800	39490990	5300	5300	5300	5300	0
469	20241224	115700	39490990	5300	5300	5300	5300	0
470	20241224	115600	39490990	5300	5300	5300	5300	0
471	20241224	115500	39490990	5300	5300	5300	5300	0
472	20241224	115400	39490990	5300	5300	5300	5300	0
473	20241224	115300	39490990	5300	5300	5300	5300	0
474	20241224	115200	39490990	5300	5300	5300	5300	0
475	20241224	115100	39490990	5300	5300	5300	5300	0
476	20241224	115000	39490990	5300	5300	5300	5300	9
477	20241224	114900	39443290	5280	5280	5280	5280	0
478	20241224	114800	39443290	5280	5280	5280	5280	400
479	20241224	114700	37331290	5280	5280	5280	5280	0
480	20241224	114600	37331290	5280	5280	5280	5280	0
481	20241224	114500	37331290	5280	5280	5280	5280	0
482	20241224	114400	37331290	5280	5280	5280	5280	6
483	20241224	114300	37299610	5280	5280	5280	5280	0
484	20241224	114200	37299610	5280	5280	5280	5280	0
485	20241224	114100	37299610	5280	5280	5280	5280	0
486	20241224	114000	37299610	5280	5280	5280	5280	0
487	20241224	113900	37299610	5280	5280	5280	5280	0
488	20241224	113800	37299610	5280	5280	5280	5280	0
489	20241224	113700	37299610	5280	5280	5280	5280	0
490	20241224	113600	37299610	5280	5280	5280	5280	0
491	20241224	113500	37299610	5280	5280	5280	5280	0
492	20241224	113400	37299610	5280	5280	5280	5280	0
493	20241224	113300	37299610	5280	5280	5280	5280	0
494	20241224	113200	37299610	5280	5280	5280	5280	0
495	20241224	113100	37299610	5280	5280	5280	5280	0
496	20241224	113000	37299610	5280	5280	5280	5280	0
497	20241224	112900	37299610	5280	5280	5280	5280	0
498	20241224	112800	37299610	5280	5280	5280	5280	0
499	20241224	112700	37299610	5280	5280	5280	5280	50
500	20241224	112600	37035610	5270	5270	5270	5270	0
501	20241224	112500	37035610	5270	5270	5270	5270	0
502	20241224	112400	37035610	5270	5270	5270	5270	0
503	20241224	112300	37035610	5270	5270	5270	5270	0
504	20241224	112200	37035610	5270	5270	5270	5270	9
505	20241224	112100	36988180	5260	5260	5260	5260	0
506	20241224	112000	36988180	5260	5260	5260	5260	0
507	20241224	111900	36988180	5260	5260	5260	5260	4
508	20241224	111800	36967140	5270	5270	5270	5270	0
509	20241224	111700	36967140	5270	5270	5270	5270	0
510	20241224	111600	36967140	5270	5280	5280	5220	1027
511	20241224	111500	31578580	5280	5280	5280	5280	10
512	20241224	111400	31525780	5280	5280	5280	5280	15
513	20241224	111300	31446580	5280	5280	5280	5280	0
514	20241224	111200	31446580	5280	5280	5280	5280	0
515	20241224	111100	31446580	5280	5280	5280	5280	0
516	20241224	111000	31446580	5280	5280	5280	5280	31
517	20241224	110900	31282900	5280	5280	5280	5280	83
518	20241224	110800	30844660	5280	5280	5280	5280	0
519	20241224	110700	30844660	5280	5280	5280	5280	0
520	20241224	110600	30844660	5280	5280	5280	5280	0
521	20241224	110500	30844660	5280	5280	5280	5280	0
522	20241224	110400	30844660	5280	5280	5280	5280	100
523	20241224	110300	30316660	5300	5300	5300	5300	0
524	20241224	110200	30316660	5300	5300	5300	5300	1
525	20241224	110100	30311360	5270	5270	5270	5270	0
526	20241224	110000	30311360	5270	5270	5270	5270	0
527	20241224	105900	30311360	5270	5270	5270	5270	0
528	20241224	105800	30311360	5270	5270	5270	5270	0
529	20241224	105700	30311360	5270	5270	5270	5270	0
530	20241224	105600	30311360	5270	5270	5270	5270	0
531	20241224	105500	30311360	5270	5270	5270	5270	0
532	20241224	105400	30311360	5270	5270	5270	5270	0
533	20241224	105300	30311360	5270	5270	5270	5270	0
534	20241224	105200	30311360	5270	5270	5270	5270	0
535	20241224	105100	30311360	5270	5270	5270	5270	0
536	20241224	105000	30311360	5270	5270	5270	5270	0
537	20241224	104900	30311360	5270	5270	5270	5270	0
538	20241224	104800	30311360	5270	5270	5270	5270	0
539	20241224	104700	30311360	5270	5270	5270	5270	0
540	20241224	104600	30311360	5270	5270	5270	5270	0
541	20241224	104500	30311360	5270	5270	5270	5270	0
542	20241224	104400	30311360	5270	5270	5270	5270	0
543	20241224	104300	30311360	5270	5270	5270	5270	0
544	20241224	104200	30311360	5270	5270	5270	5270	0
545	20241224	104100	30311360	5270	5270	5270	5270	0
546	20241224	104000	30311360	5270	5270	5270	5270	21
547	20241224	103900	30200690	5260	5260	5260	5260	0
548	20241224	103800	30200690	5260	5260	5260	5260	0
549	20241224	103700	30200690	5260	5260	5260	5260	1
550	20241224	103600	30195430	5260	5260	5260	5260	10
551	20241224	103500	30142830	5260	5260	5260	5260	200
552	20241224	103400	29090830	5260	5260	5260	5260	0
553	20241224	103300	29090830	5260	5260	5260	5260	0
554	20241224	103200	29090830	5260	5260	5260	5260	0
555	20241224	103100	29090830	5260	5260	5260	5260	0
556	20241224	103000	29090830	5260	5260	5260	5260	1
557	20241224	102900	29085570	5260	5260	5260	5260	10
558	20241224	102800	29032970	5260	5260	5260	5260	0
559	20241224	102700	29032970	5260	5260	5260	5260	0
560	20241224	102600	29032970	5260	5260	5260	5260	21
561	20241224	102500	28922510	5260	5260	5260	5260	0
562	20241224	102400	28922510	5260	5260	5260	5260	165
563	20241224	102300	28054610	5310	5310	5310	5310	9
564	20241224	102200	28006820	5310	5310	5310	5310	0
565	20241224	102100	28006820	5310	5310	5310	5310	0
566	20241224	102000	28006820	5310	5310	5310	5310	0
567	20241224	101900	28006820	5310	5310	5310	5310	100
568	20241224	101800	27475820	5310	5310	5310	5310	0
569	20241224	101700	27475820	5310	5310	5310	5310	0
570	20241224	101600	27475820	5310	5310	5310	5310	0
571	20241224	101500	27475820	5310	5310	5310	5310	0
572	20241224	101400	27475820	5310	5310	5310	5310	0
573	20241224	101300	27475820	5310	5310	5310	5310	0
574	20241224	101200	27475820	5310	5310	5310	5310	0
575	20241224	101100	27475820	5310	5310	5310	5310	0
576	20241224	101000	27475820	5310	5310	5310	5310	0
577	20241224	100900	27475820	5310	5310	5310	5310	0
578	20241224	100800	27475820	5310	5310	5310	5310	0
579	20241224	100700	27475820	5310	5310	5310	5310	0
580	20241224	100600	27475820	5310	5310	5310	5310	0
581	20241224	100500	27475820	5310	5300	5310	5300	2
582	20241224	100400	27465210	5280	5280	5280	5280	0
583	20241224	100300	27465210	5280	5280	5280	5280	0
584	20241224	100200	27465210	5280	5280	5280	5280	0
585	20241224	100100	27465210	5280	5280	5280	5280	0
586	20241224	100000	27465210	5280	5280	5280	5280	1
587	20241224	095900	27459930	5300	5300	5300	5300	0
588	20241224	095800	27459930	5300	5300	5300	5300	0
589	20241224	095700	27459930	5300	5300	5300	5300	14
590	20241224	095600	27385730	5300	5300	5300	5300	1
591	20241224	095500	27380430	5270	5270	5270	5270	102
592	20241224	095400	26842890	5320	5320	5320	5320	0
593	20241224	095300	26842890	5320	5320	5320	5320	0
594	20241224	095200	26842890	5320	5320	5320	5320	0
595	20241224	095100	26842890	5320	5300	5320	5270	93
596	20241224	095000	26352200	5320	5320	5320	5320	0
597	20241224	094900	26352200	5320	5320	5320	5320	0
598	20241224	094800	26352200	5320	5320	5320	5320	0
599	20241224	094700	26352200	5320	5320	5320	5320	0
600	20241224	094600	26352200	5320	5320	5320	5320	0
601	20241224	094500	26352200	5320	5320	5320	5320	129
602	20241224	094400	25665920	5320	5320	5320	5320	0
603	20241224	094300	25665920	5320	5320	5320	5320	22
604	20241224	094200	25548880	5320	5320	5320	5320	4
605	20241224	094100	25527600	5320	5320	5320	5320	7
606	20241224	094000	25490360	5320	5320	5320	5320	0
607	20241224	093900	25490360	5320	5320	5320	5320	0
608	20241224	093800	25490360	5320	5320	5320	5320	1
609	20241224	093700	25485040	5280	5280	5280	5280	0
610	20241224	093600	25485040	5280	5280	5280	5280	50
611	20241224	093500	25221040	5280	5280	5280	5280	27
612	20241224	093400	25078480	5320	5320	5320	5320	49
613	20241224	093300	24817800	5320	5320	5320	5320	0
614	20241224	093200	24817800	5320	5320	5320	5320	0
615	20241224	093100	24817800	5320	5320	5320	5320	0
616	20241224	093000	24817800	5320	5320	5320	5320	1
617	20241224	092900	24812480	5280	5280	5280	5280	6
618	20241224	092800	24780800	5290	5290	5290	5290	16
619	20241224	092700	24696160	5320	5290	5320	5290	101
620	20241224	092600	24158870	5320	5280	5320	5210	1575
621	20241224	092500	15915170	5290	5290	5290	5290	0
622	20241224	092400	15915170	5290	5290	5290	5290	0
623	20241224	092300	15915170	5290	5290	5290	5270	406
624	20241224	092200	13771010	5290	5290	5290	5290	0
625	20241224	092100	13771010	5290	5290	5290	5290	182
626	20241224	092000	12808230	5330	5330	5330	5330	100
627	20241224	091900	12275230	5320	5320	5320	5320	15
628	20241224	091800	12195430	5320	5320	5320	5320	0
629	20241224	091700	12195430	5320	5310	5320	5310	859
630	20241224	091600	7625650	5310	5300	5310	5290	1069
631	20241224	091500	1959000	5310	5310	5310	5310	0
632	20241224	091400	1959000	5310	5310	5310	5310	0
633	20241224	091300	1959000	5310	5280	5310	5280	43
634	20241224	091200	1731930	5320	5320	5320	5320	0
635	20241224	091100	1731930	5320	5320	5320	5320	0
636	20241224	091000	1731930	5320	5320	5320	5320	0
637	20241224	090900	1731930	5320	5320	5320	5320	265
638	20241224	090800	322130	5330	5330	5330	5330	0
639	20241224	090700	322130	5330	5330	5330	5330	0
640	20241224	090600	322130	5330	5330	5330	5330	0
641	20241224	090500	322130	5330	5330	5330	5330	0
642	20241224	090400	322130	5330	5330	5330	5330	0
643	20241224	090300	322130	5330	5330	5330	5330	0
644	20241224	090200	322130	5330	5330	5330	5330	0
645	20241224	090100	322130	5330	5330	5330	5330	1
646	20241224	090000	316800	5280	5280	5280	5280	60