KissMeData/355150/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212700	112532095	5050	5050	5050	5050	515
3	20241223	212600	112532095	5050	5050	5050	5050	0
4	20241223	212500	112532095	5050	5050	5050	5050	0
5	20241223	212400	112532095	5050	5050	5050	5050	0
6	20241223	212300	112532095	5050	5050	5050	5050	0
7	20241223	212200	112532095	5050	5050	5050	5050	0
8	20241223	212100	112532095	5050	5050	5050	5050	0
9	20241223	212000	112532095	5050	5050	5050	5050	0
10	20241223	211900	112532095	5050	5050	5050	5050	0
11	20241223	211800	112532095	5050	5050	5050	5050	0
12	20241223	211700	112532095	5050	5050	5050	5050	0
13	20241223	211600	112532095	5050	5050	5050	5050	0
14	20241223	211500	112532095	5050	5050	5050	5050	0
15	20241223	211400	112532095	5050	5050	5050	5050	0
16	20241223	211300	112532095	5050	5050	5050	5050	0
17	20241223	211200	112532095	5050	5050	5050	5050	0
18	20241223	211100	112532095	5050	5050	5050	5050	0
19	20241223	211000	112532095	5050	5050	5050	5050	0
20	20241223	210900	112532095	5050	5050	5050	5050	0
21	20241223	210800	112532095	5050	5050	5050	5050	0
22	20241223	210700	112532095	5050	5050	5050	5050	0
23	20241223	210600	112532095	5050	5050	5050	5050	0
24	20241223	210500	112532095	5050	5050	5050	5050	0
25	20241223	210400	112532095	5050	5050	5050	5050	0
26	20241223	210300	112532095	5050	5050	5050	5050	0
27	20241223	210200	112532095	5050	5050	5050	5050	0
28	20241223	210100	112532095	5050	5050	5050	5050	0
29	20241223	210000	112532095	5050	5050	5050	5050	0
30	20241223	205900	112532095	5050	5050	5050	5050	0
31	20241223	205800	112532095	5050	5050	5050	5050	0
32	20241223	205700	112532095	5050	5050	5050	5050	515
33	20241223	205600	112532095	5050	5050	5050	5050	0
34	20241223	205500	112532095	5050	5050	5050	5050	0
35	20241223	205400	112532095	5050	5050	5050	5050	0
36	20241223	205300	112532095	5050	5050	5050	5050	0
37	20241223	205200	112532095	5050	5050	5050	5050	0
38	20241223	205100	112532095	5050	5050	5050	5050	0
39	20241223	205000	112532095	5050	5050	5050	5050	0
40	20241223	204900	112532095	5050	5050	5050	5050	0
41	20241223	204800	112532095	5050	5050	5050	5050	0
42	20241223	204700	112532095	5050	5050	5050	5050	0
43	20241223	204600	112532095	5050	5050	5050	5050	0
44	20241223	204500	112532095	5050	5050	5050	5050	0
45	20241223	204400	112532095	5050	5050	5050	5050	0
46	20241223	204300	112532095	5050	5050	5050	5050	0
47	20241223	204200	112532095	5050	5050	5050	5050	0
48	20241223	204100	112532095	5050	5050	5050	5050	0
49	20241223	204000	112532095	5050	5050	5050	5050	0
50	20241223	203900	112532095	5050	5050	5050	5050	0
51	20241223	203800	112532095	5050	5050	5050	5050	0
52	20241223	203700	112532095	5050	5050	5050	5050	0
53	20241223	203600	112532095	5050	5050	5050	5050	0
54	20241223	203500	112532095	5050	5050	5050	5050	0
55	20241223	203400	112532095	5050	5050	5050	5050	0
56	20241223	203300	112532095	5050	5050	5050	5050	0
57	20241223	203200	112532095	5050	5050	5050	5050	0
58	20241223	203100	112532095	5050	5050	5050	5050	0
59	20241223	203000	112532095	5050	5050	5050	5050	0
60	20241223	202900	112532095	5050	5050	5050	5050	0
61	20241223	202800	112532095	5050	5050	5050	5050	0
62	20241223	202700	112532095	5050	5050	5050	5050	515
63	20241223	202600	112532095	5050	5050	5050	5050	0
64	20241223	202500	112532095	5050	5050	5050	5050	0
65	20241223	202400	112532095	5050	5050	5050	5050	0
66	20241223	202300	112532095	5050	5050	5050	5050	0
67	20241223	202200	112532095	5050	5050	5050	5050	0
68	20241223	202100	112532095	5050	5050	5050	5050	0
69	20241223	202000	112532095	5050	5050	5050	5050	0
70	20241223	201900	112532095	5050	5050	5050	5050	0
71	20241223	201800	112532095	5050	5050	5050	5050	0
72	20241223	201700	112532095	5050	5050	5050	5050	0
73	20241223	201600	112532095	5050	5050	5050	5050	0
74	20241223	201500	112532095	5050	5050	5050	5050	0
75	20241223	201400	112532095	5050	5050	5050	5050	0
76	20241223	201300	112532095	5050	5050	5050	5050	0
77	20241223	201200	112532095	5050	5050	5050	5050	0
78	20241223	201100	112532095	5050	5050	5050	5050	0
79	20241223	201000	112532095	5050	5050	5050	5050	0
80	20241223	200900	112532095	5050	5050	5050	5050	0
81	20241223	200800	112532095	5050	5050	5050	5050	0
82	20241223	200700	112532095	5050	5050	5050	5050	0
83	20241223	200600	112532095	5050	5050	5050	5050	0
84	20241223	200500	112532095	5050	5050	5050	5050	0
85	20241223	200400	112532095	5050	5050	5050	5050	0
86	20241223	200300	112532095	5050	5050	5050	5050	0
87	20241223	200200	112532095	5050	5050	5050	5050	0
88	20241223	200100	112532095	5050	5050	5050	5050	0
89	20241223	200000	112532095	5050	5050	5050	5050	0
90	20241223	195900	112532095	5050	5050	5050	5050	0
91	20241223	195800	112532095	5050	5050	5050	5050	0
92	20241223	195700	112532095	5050	5050	5050	5050	515
93	20241223	195600	112532095	5050	5050	5050	5050	0
94	20241223	195500	112532095	5050	5050	5050	5050	0
95	20241223	195400	112532095	5050	5050	5050	5050	0
96	20241223	195300	112532095	5050	5050	5050	5050	0
97	20241223	195200	112532095	5050	5050	5050	5050	0
98	20241223	195100	112532095	5050	5050	5050	5050	0
99	20241223	195000	112532095	5050	5050	5050	5050	0
100	20241223	194900	112532095	5050	5050	5050	5050	0
101	20241223	194800	112532095	5050	5050	5050	5050	0
102	20241223	194700	112532095	5050	5050	5050	5050	0
103	20241223	194600	112532095	5050	5050	5050	5050	0
104	20241223	194500	112532095	5050	5050	5050	5050	0
105	20241223	194400	112532095	5050	5050	5050	5050	0
106	20241223	194300	112532095	5050	5050	5050	5050	0
107	20241223	194200	112532095	5050	5050	5050	5050	0
108	20241223	194100	112532095	5050	5050	5050	5050	0
109	20241223	194000	112532095	5050	5050	5050	5050	0
110	20241223	193900	112532095	5050	5050	5050	5050	0
111	20241223	193800	112532095	5050	5050	5050	5050	0
112	20241223	193700	112532095	5050	5050	5050	5050	0
113	20241223	193600	112532095	5050	5050	5050	5050	0
114	20241223	193500	112532095	5050	5050	5050	5050	0
115	20241223	193400	112532095	5050	5050	5050	5050	0
116	20241223	193300	112532095	5050	5050	5050	5050	0
117	20241223	193200	112532095	5050	5050	5050	5050	0
118	20241223	193100	112532095	5050	5050	5050	5050	0
119	20241223	193000	112532095	5050	5050	5050	5050	0
120	20241223	192900	112532095	5050	5050	5050	5050	0
121	20241223	192800	112532095	5050	5050	5050	5050	0
122	20241223	192700	112532095	5050	5050	5050	5050	515
123	20241223	192600	112532095	5050	5050	5050	5050	0
124	20241223	192500	112532095	5050	5050	5050	5050	0
125	20241223	192400	112532095	5050	5050	5050	5050	0
126	20241223	192300	112532095	5050	5050	5050	5050	0
127	20241223	192200	112532095	5050	5050	5050	5050	0
128	20241223	192100	112532095	5050	5050	5050	5050	0
129	20241223	192000	112532095	5050	5050	5050	5050	0
130	20241223	191900	112532095	5050	5050	5050	5050	0
131	20241223	191800	112532095	5050	5050	5050	5050	0
132	20241223	191700	112532095	5050	5050	5050	5050	0
133	20241223	191600	112532095	5050	5050	5050	5050	0
134	20241223	191500	112532095	5050	5050	5050	5050	0
135	20241223	191400	112532095	5050	5050	5050	5050	0
136	20241223	191300	112532095	5050	5050	5050	5050	0
137	20241223	191200	112532095	5050	5050	5050	5050	0
138	20241223	191100	112532095	5050	5050	5050	5050	0
139	20241223	191000	112532095	5050	5050	5050	5050	0
140	20241223	190900	112532095	5050	5050	5050	5050	0
141	20241223	190800	112532095	5050	5050	5050	5050	0
142	20241223	190700	112532095	5050	5050	5050	5050	0
143	20241223	190600	112532095	5050	5050	5050	5050	0
144	20241223	190500	112532095	5050	5050	5050	5050	0
145	20241223	190400	112532095	5050	5050	5050	5050	0
146	20241223	190300	112532095	5050	5050	5050	5050	0
147	20241223	190200	112532095	5050	5050	5050	5050	0
148	20241223	190100	112532095	5050	5050	5050	5050	0
149	20241223	190000	112532095	5050	5050	5050	5050	0
150	20241223	185900	112532095	5050	5050	5050	5050	0
151	20241223	185800	112532095	5050	5050	5050	5050	0
152	20241223	185700	112532095	5050	5050	5050	5050	515
153	20241223	185600	112532095	5050	5050	5050	5050	0
154	20241223	185500	112532095	5050	5050	5050	5050	0
155	20241223	185400	112532095	5050	5050	5050	5050	0
156	20241223	185300	112532095	5050	5050	5050	5050	0
157	20241223	185200	112532095	5050	5050	5050	5050	0
158	20241223	185100	112532095	5050	5050	5050	5050	0
159	20241223	185000	112532095	5050	5050	5050	5050	0
160	20241223	184900	112532095	5050	5050	5050	5050	0
161	20241223	184800	112532095	5050	5050	5050	5050	0
162	20241223	184700	112532095	5050	5050	5050	5050	0
163	20241223	184600	112532095	5050	5050	5050	5050	0
164	20241223	184500	112532095	5050	5050	5050	5050	0
165	20241223	184400	112532095	5050	5050	5050	5050	0
166	20241223	184300	112532095	5050	5050	5050	5050	0
167	20241223	184200	112532095	5050	5050	5050	5050	0
168	20241223	184100	112532095	5050	5050	5050	5050	0
169	20241223	184000	112532095	5050	5050	5050	5050	0
170	20241223	183900	112532095	5050	5050	5050	5050	0
171	20241223	183800	112532095	5050	5050	5050	5050	0
172	20241223	183700	112532095	5050	5050	5050	5050	0
173	20241223	183600	112532095	5050	5050	5050	5050	0
174	20241223	183500	112532095	5050	5050	5050	5050	0
175	20241223	183400	112532095	5050	5050	5050	5050	0
176	20241223	183300	112532095	5050	5050	5050	5050	0
177	20241223	183200	112532095	5050	5050	5050	5050	0
178	20241223	183100	112532095	5050	5050	5050	5050	0
179	20241223	183000	112532095	5050	5050	5050	5050	0
180	20241223	182900	112532095	5050	5050	5050	5050	0
181	20241223	182800	112532095	5050	5050	5050	5050	0
182	20241223	182700	112532095	5050	5050	5050	5050	515
183	20241223	182600	112532095	5050	5050	5050	5050	0
184	20241223	182500	112532095	5050	5050	5050	5050	0
185	20241223	182400	112532095	5050	5050	5050	5050	0
186	20241223	182300	112532095	5050	5050	5050	5050	0
187	20241223	182200	112532095	5050	5050	5050	5050	0
188	20241223	182100	112532095	5050	5050	5050	5050	0
189	20241223	182000	112532095	5050	5050	5050	5050	0
190	20241223	181900	112532095	5050	5050	5050	5050	0
191	20241223	181800	112532095	5050	5050	5050	5050	0
192	20241223	181700	112532095	5050	5050	5050	5050	0
193	20241223	181600	112532095	5050	5050	5050	5050	0
194	20241223	181500	112532095	5050	5050	5050	5050	0
195	20241223	181400	112532095	5050	5050	5050	5050	0
196	20241223	181300	112532095	5050	5050	5050	5050	0
197	20241223	181200	112532095	5050	5050	5050	5050	0
198	20241223	181100	112532095	5050	5050	5050	5050	0
199	20241223	181000	112532095	5050	5050	5050	5050	0
200	20241223	180900	112532095	5050	5050	5050	5050	0
201	20241223	180800	112532095	5050	5050	5050	5050	0
202	20241223	180700	112532095	5050	5050	5050	5050	0
203	20241223	180600	112532095	5050	5050	5050	5050	0
204	20241223	180500	112532095	5050	5050	5050	5050	0
205	20241223	180400	112532095	5050	5050	5050	5050	0
206	20241223	180300	112532095	5050	5050	5050	5050	0
207	20241223	180200	112532095	5050	5050	5050	5050	0
208	20241223	180100	112532095	5050	5050	5050	5050	0
209	20241223	180000	112532095	5050	5050	5050	5050	0
210	20241223	175900	112532095	5050	5050	5050	5050	0
211	20241223	175800	112532095	5050	5050	5050	5050	0
212	20241223	175700	112532095	5050	5050	5050	5050	515
213	20241223	175600	112532095	5050	5050	5050	5050	0
214	20241223	175500	112532095	5050	5050	5050	5050	0
215	20241223	175400	112532095	5050	5050	5050	5050	0
216	20241223	175300	112532095	5050	5050	5050	5050	0
217	20241223	175200	112532095	5050	5050	5050	5050	0
218	20241223	175100	112532095	5050	5050	5050	5050	0
219	20241223	175000	112532095	5050	5050	5050	5050	0
220	20241223	174900	112532095	5050	5050	5050	5050	0
221	20241223	174800	112532095	5050	5050	5050	5050	0
222	20241223	174700	112532095	5050	5050	5050	5050	0
223	20241223	174600	112532095	5050	5050	5050	5050	0
224	20241223	174500	112532095	5050	5050	5050	5050	0
225	20241223	174400	112532095	5050	5050	5050	5050	0
226	20241223	174300	112532095	5050	5050	5050	5050	0
227	20241223	174200	112532095	5050	5050	5050	5050	0
228	20241223	174100	112532095	5050	5050	5050	5050	0
229	20241223	174000	112532095	5050	5050	5050	5050	0
230	20241223	173900	112532095	5050	5050	5050	5050	0
231	20241223	173800	112532095	5050	5050	5050	5050	0
232	20241223	173700	112532095	5050	5050	5050	5050	0
233	20241223	173600	112532095	5050	5050	5050	5050	0
234	20241223	173500	112532095	5050	5050	5050	5050	0
235	20241223	173400	112532095	5050	5050	5050	5050	0
236	20241223	173300	112532095	5050	5050	5050	5050	0
237	20241223	173200	112532095	5050	5050	5050	5050	0
238	20241223	173100	112532095	5050	5050	5050	5050	0
239	20241223	173000	112532095	5050	5050	5050	5050	0
240	20241223	172900	112532095	5050	5050	5050	5050	0
241	20241223	172800	112532095	5050	5050	5050	5050	0
242	20241223	172700	112532095	5050	5050	5050	5050	515
243	20241223	172600	112532095	5050	5050	5050	5050	0
244	20241223	172500	112532095	5050	5050	5050	5050	0
245	20241223	172400	112532095	5050	5050	5050	5050	0
246	20241223	172300	112532095	5050	5050	5050	5050	0
247	20241223	172200	112532095	5050	5050	5050	5050	0
248	20241223	172100	112532095	5050	5050	5050	5050	0
249	20241223	172000	112532095	5050	5050	5050	5050	0
250	20241223	171900	112532095	5050	5050	5050	5050	0
251	20241223	171800	112532095	5050	5050	5050	5050	0
252	20241223	171700	112532095	5050	5050	5050	5050	0
253	20241223	171600	112532095	5050	5050	5050	5050	0
254	20241223	171500	112532095	5050	5050	5050	5050	0
255	20241223	171400	112532095	5050	5050	5050	5050	0
256	20241223	171300	112532095	5050	5050	5050	5050	0
257	20241223	171200	112532095	5050	5050	5050	5050	0
258	20241223	171100	112532095	5050	5050	5050	5050	0
259	20241223	171000	112532095	5050	5050	5050	5050	0
260	20241223	170900	112532095	5050	5050	5050	5050	0
261	20241223	170800	112532095	5050	5050	5050	5050	0
262	20241223	170700	112532095	5050	5050	5050	5050	0
263	20241223	170600	112532095	5050	5050	5050	5050	0
264	20241223	170500	112532095	5050	5050	5050	5050	0
265	20241223	170400	112532095	5050	5050	5050	5050	0
266	20241223	170300	112532095	5050	5050	5050	5050	0
267	20241223	170200	112532095	5050	5050	5050	5050	0
268	20241223	170100	112532095	5050	5050	5050	5050	0
269	20241223	170000	112532095	5050	5050	5050	5050	0
270	20241223	165900	112532095	5050	5050	5050	5050	0
271	20241223	165800	112532095	5050	5050	5050	5050	0
272	20241223	165700	112532095	5050	5050	5050	5050	515
273	20241223	165600	112532095	5050	5050	5050	5050	0
274	20241223	165500	112532095	5050	5050	5050	5050	0
275	20241223	165400	112532095	5050	5050	5050	5050	0
276	20241223	165300	112532095	5050	5050	5050	5050	0
277	20241223	165200	112532095	5050	5050	5050	5050	0
278	20241223	165100	112532095	5050	5050	5050	5050	0
279	20241223	165000	112532095	5050	5050	5050	5050	0
280	20241223	164900	112532095	5050	5050	5050	5050	0
281	20241223	164800	112532095	5050	5050	5050	5050	0
282	20241223	164700	112532095	5050	5050	5050	5050	0
283	20241223	164600	112532095	5050	5050	5050	5050	0
284	20241223	164500	112532095	5050	5050	5050	5050	0
285	20241223	164400	112532095	5050	5050	5050	5050	0
286	20241223	164300	112532095	5050	5050	5050	5050	0
287	20241223	164200	112532095	5050	5050	5050	5050	0
288	20241223	164100	112532095	5050	5050	5050	5050	0
289	20241223	164000	112532095	5050	5050	5050	5050	0
290	20241223	163900	112532095	5050	5050	5050	5050	0
291	20241223	163800	112532095	5050	5050	5050	5050	0
292	20241223	163700	112532095	5050	5050	5050	5050	0
293	20241223	163600	112532095	5050	5050	5050	5050	0
294	20241223	163500	112532095	5050	5050	5050	5050	0
295	20241223	163400	112532095	5050	5050	5050	5050	0
296	20241223	163300	112532095	5050	5050	5050	5050	0
297	20241223	163200	112532095	5050	5050	5050	5050	0
298	20241223	163100	112532095	5050	5050	5050	5050	0
299	20241223	163000	112532095	5050	5050	5050	5050	0
300	20241223	162900	112532095	5050	5050	5050	5050	0
301	20241223	162800	112532095	5050	5050	5050	5050	0
302	20241223	162700	112532095	5050	5050	5050	5050	515
303	20241223	162600	112532095	5050	5050	5050	5050	0
304	20241223	162500	112532095	5050	5050	5050	5050	0
305	20241223	162400	112532095	5050	5050	5050	5050	0
306	20241223	162300	112532095	5050	5050	5050	5050	0
307	20241223	162200	112532095	5050	5050	5050	5050	0
308	20241223	162100	112532095	5050	5050	5050	5050	0
309	20241223	162000	112532095	5050	5050	5050	5050	0
310	20241223	161900	112532095	5050	5050	5050	5050	0
311	20241223	161800	112532095	5050	5050	5050	5050	0
312	20241223	161700	112532095	5050	5050	5050	5050	0
313	20241223	161600	112532095	5050	5050	5050	5050	0
314	20241223	161500	112532095	5050	5050	5050	5050	0
315	20241223	161400	112532095	5050	5050	5050	5050	0
316	20241223	161300	112532095	5050	5050	5050	5050	0
317	20241223	161200	112532095	5050	5050	5050	5050	0
318	20241223	161100	112532095	5050	5050	5050	5050	0
319	20241223	161000	112532095	5050	5050	5050	5050	0
320	20241223	160900	112532095	5050	5050	5050	5050	0
321	20241223	160800	112532095	5050	5050	5050	5050	0
322	20241223	160700	112532095	5050	5050	5050	5050	0
323	20241223	160600	112532095	5050	5050	5050	5050	0
324	20241223	160500	112532095	5050	5050	5050	5050	0
325	20241223	160400	112532095	5050	5050	5050	5050	0
326	20241223	160300	112532095	5050	5050	5050	5050	0
327	20241223	160200	112532095	5050	5050	5050	5050	0
328	20241223	160100	112532095	5050	5050	5050	5050	0
329	20241223	160000	112532095	5050	5050	5050	5050	0
330	20241223	155900	112532095	5050	5050	5050	5050	0
331	20241223	155800	112532095	5050	5050	5050	5050	0
332	20241223	155700	112532095	5050	5050	5050	5050	515
333	20241223	155600	112532095	5050	5050	5050	5050	0
334	20241223	155500	112532095	5050	5050	5050	5050	0
335	20241223	155400	112532095	5050	5050	5050	5050	0
336	20241223	155300	112532095	5050	5050	5050	5050	0
337	20241223	155200	112532095	5050	5050	5050	5050	0
338	20241223	155100	112532095	5050	5050	5050	5050	0
339	20241223	155000	112532095	5050	5050	5050	5050	0
340	20241223	154900	112532095	5050	5050	5050	5050	0
341	20241223	154800	112532095	5050	5050	5050	5050	0
342	20241223	154700	112532095	5050	5050	5050	5050	0
343	20241223	154600	112532095	5050	5050	5050	5050	0
344	20241223	154500	112532095	5050	5050	5050	5050	0
345	20241223	154400	112532095	5050	5050	5050	5050	0
346	20241223	154300	112532095	5050	5050	5050	5050	0
347	20241223	154200	112532095	5050	5050	5050	5050	0
348	20241223	154100	112532095	5050	5050	5050	5050	0
349	20241223	154000	112532095	5050	5050	5050	5050	0
350	20241223	153900	112532095	5050	5050	5050	5050	0
351	20241223	153800	112532095	5050	5050	5050	5050	0
352	20241223	153700	112532095	5050	5050	5050	5050	0
353	20241223	153600	112532095	5050	5050	5050	5050	0
354	20241223	153500	112532095	5050	5050	5050	5050	0
355	20241223	153400	112532095	5050	5050	5050	5050	0
356	20241223	153300	112532095	5050	5050	5050	5050	0
357	20241223	153200	112532095	5050	5050	5050	5050	0
358	20241223	153100	112532095	5050	5050	5050	5050	0
359	20241223	153000	112532095	5050	5050	5050	5050	515
360	20241223	152900	109931345	5060	5060	5060	5060	0
361	20241223	152800	109931345	5060	5060	5060	5060	0
362	20241223	152700	109931345	5060	5060	5060	5060	0
363	20241223	152600	109931345	5060	5060	5060	5060	0
364	20241223	152500	109931345	5060	5060	5060	5060	0
365	20241223	152400	109931345	5060	5060	5060	5060	0
366	20241223	152300	109931345	5060	5060	5060	5060	0
367	20241223	152200	109931345	5060	5060	5060	5060	0
368	20241223	152100	109931345	5060	5060	5060	5060	0
369	20241223	152000	109931345	5060	5060	5060	5060	0
370	20241223	151900	109931345	5060	5060	5060	5060	1
371	20241223	151800	109926285	5080	5080	5080	5080	31
372	20241223	151700	109768805	5080	5080	5080	5080	9
373	20241223	151600	109723085	5070	5070	5070	5070	81
374	20241223	151500	109312415	5070	5070	5070	5060	26
375	20241223	151400	109180705	5070	5070	5070	5070	0
376	20241223	151300	109180705	5070	5070	5070	5070	0
377	20241223	151200	109180705	5070	5070	5070	5070	40
378	20241223	151100	108977905	5070	5070	5070	5070	0
379	20241223	151000	108977905	5070	5070	5070	5060	3
380	20241223	150900	108962705	5080	5080	5080	5080	0
381	20241223	150800	108962705	5080	5080	5080	5080	0
382	20241223	150700	108962705	5080	5080	5080	5080	0
383	20241223	150600	108962705	5080	5080	5080	5080	0
384	20241223	150500	108962705	5080	5080	5080	5080	57
385	20241223	150400	108673145	5080	5080	5080	5080	0
386	20241223	150300	108673145	5080	5080	5080	5080	0
387	20241223	150200	108673145	5080	5080	5080	5080	2
388	20241223	150100	108662985	5080	5080	5080	5080	111
389	20241223	150000	108099105	5080	5060	5080	5060	253
390	20241223	145900	106816055	5050	5060	5060	5050	10
391	20241223	145800	106765465	5050	5050	5050	5050	1
392	20241223	145700	106760415	5050	5050	5060	5050	19
393	20241223	145600	106664295	5030	5030	5030	5030	0
394	20241223	145500	106664295	5030	5030	5030	5030	0
395	20241223	145400	106664295	5030	5030	5030	5030	0
396	20241223	145300	106664295	5030	5030	5030	5030	0
397	20241223	145200	106664295	5030	5030	5030	5030	0
398	20241223	145100	106664295	5030	5050	5050	5030	1177
399	20241223	145000	100728985	5050	5050	5050	5050	2
400	20241223	144900	100718885	5050	5050	5050	5050	2
401	20241223	144800	100708785	5050	5050	5050	5050	0
402	20241223	144700	100708785	5050	5050	5050	5050	171
403	20241223	144600	99845235	5040	5040	5040	5040	0
404	20241223	144500	99845235	5040	5050	5050	5040	44
405	20241223	144400	99623465	5070	5070	5070	5070	5
406	20241223	144300	99598115	5070	5070	5070	5070	0
407	20241223	144200	99598115	5070	5070	5070	5070	0
408	20241223	144100	99598115	5070	5070	5070	5070	0
409	20241223	144000	99598115	5070	5040	5070	5040	251
410	20241223	143900	98333045	5070	5070	5070	5070	2
411	20241223	143800	98322905	5070	5070	5070	5070	0
412	20241223	143700	98322905	5070	5070	5070	5070	0
413	20241223	143600	98322905	5070	5070	5070	5070	0
414	20241223	143500	98322905	5070	5070	5070	5070	500
415	20241223	143400	95787905	5070	5070	5070	5070	500
416	20241223	143300	93252905	5070	5070	5080	5070	1010
417	20241223	143200	88122235	5070	5070	5070	5070	0
418	20241223	143100	88122235	5070	5070	5070	5070	0
419	20241223	143000	88122235	5070	5070	5070	5070	0
420	20241223	142900	88122235	5070	5070	5070	5070	0
421	20241223	142800	88122235	5070	5070	5070	5070	0
422	20241223	142700	88122235	5070	5070	5070	5070	0
423	20241223	142600	88122235	5070	5070	5070	5070	0
424	20241223	142500	88122235	5070	5070	5070	5070	0
425	20241223	142400	88122235	5070	5070	5070	5070	0
426	20241223	142300	88122235	5070	5070	5070	5070	9
427	20241223	142200	88076605	5050	5050	5050	5050	0
428	20241223	142100	88076605	5050	5050	5050	5050	0
429	20241223	142000	88076605	5050	5050	5050	5050	320
430	20241223	141900	86460605	5060	5080	5080	5060	97
431	20241223	141800	85968475	5080	5080	5080	5080	0
432	20241223	141700	85968475	5080	5080	5080	5080	0
433	20241223	141600	85968475	5080	5080	5080	5080	23
434	20241223	141500	85851635	5080	5080	5080	5080	32
435	20241223	141400	85689075	5080	5080	5080	5080	25
436	20241223	141300	85562075	5080	5080	5080	5080	41
437	20241223	141200	85353795	5080	5080	5080	5080	0
438	20241223	141100	85353795	5080	5080	5080	5080	0
439	20241223	141000	85353795	5080	5080	5080	5080	0
440	20241223	140900	85353795	5080	5080	5080	5080	3
441	20241223	140800	85338555	5080	5080	5080	5080	22
442	20241223	140700	85226795	5080	5080	5080	5080	100
443	20241223	140600	84718795	5080	5080	5080	5080	0
444	20241223	140500	84718795	5080	5080	5080	5080	3
445	20241223	140400	84703555	5080	5080	5080	5080	0
446	20241223	140300	84703555	5080	5080	5080	5080	7
447	20241223	140200	84667995	5080	5080	5080	5080	10
448	20241223	140100	84617195	5080	5080	5080	5080	2
449	20241223	140000	84607035	5080	5080	5080	5080	0
450	20241223	135900	84607035	5080	5080	5080	5080	0
451	20241223	135800	84607035	5080	5080	5080	5080	0
452	20241223	135700	84607035	5080	5080	5080	5080	0
453	20241223	135600	84607035	5080	5080	5080	5080	0
454	20241223	135500	84607035	5080	5080	5080	5080	0
455	20241223	135400	84607035	5080	5080	5080	5080	0
456	20241223	135300	84607035	5080	5080	5080	5080	9
457	20241223	135200	84561315	5070	5070	5070	5070	0
458	20241223	135100	84561315	5070	5070	5070	5070	0
459	20241223	135000	84561315	5070	5070	5070	5070	0
460	20241223	134900	84561315	5070	5070	5070	5070	0
461	20241223	134800	84561315	5070	5070	5070	5070	0
462	20241223	134700	84561315	5070	5070	5070	5070	0
463	20241223	134600	84561315	5070	5070	5070	5070	0
464	20241223	134500	84561315	5070	5070	5070	5070	0
465	20241223	134400	84561315	5070	5080	5080	5070	60
466	20241223	134300	84256525	5090	5090	5090	5090	9
467	20241223	134200	84210715	5090	5090	5090	5090	0
468	20241223	134100	84210715	5090	5090	5090	5090	0
469	20241223	134000	84210715	5090	5090	5090	5090	0
470	20241223	133900	84210715	5090	5090	5090	5090	2
471	20241223	133800	84200535	5090	5090	5090	5090	0
472	20241223	133700	84200535	5090	5090	5090	5090	156
473	20241223	133600	83406495	5090	5100	5100	5090	48
474	20241223	133500	83161985	5120	5120	5120	5110	481
475	20241223	133400	80701165	5120	5120	5130	5120	104
476	20241223	133300	80167875	5120	5110	5120	5110	88
477	20241223	133200	79717465	5110	5110	5110	5110	14
478	20241223	133100	79645925	5110	5110	5110	5110	14
479	20241223	133000	79574385	5110	5110	5110	5110	9
480	20241223	132900	79528395	5120	5100	5120	5100	844
481	20241223	132800	75222655	5100	5100	5100	5100	100
482	20241223	132700	74712655	5100	5090	5100	5090	196
483	20241223	132600	73713715	5080	5080	5080	5080	0
484	20241223	132500	73713715	5080	5080	5080	5080	0
485	20241223	132400	73713715	5080	5080	5080	5080	0
486	20241223	132300	73713715	5080	5080	5080	5080	0
487	20241223	132200	73713715	5080	5080	5080	5080	0
488	20241223	132100	73713715	5080	5080	5080	5080	0
489	20241223	132000	73713715	5080	5080	5080	5080	0
490	20241223	131900	73713715	5080	5080	5080	5080	2
491	20241223	131800	73703555	5080	5080	5080	5080	0
492	20241223	131700	73703555	5080	5080	5080	5080	0
493	20241223	131600	73703555	5080	5080	5080	5080	0
494	20241223	131500	73703555	5080	5080	5080	5080	0
495	20241223	131400	73703555	5080	5080	5080	5080	251
496	20241223	131300	72428475	5080	5080	5080	5080	8
497	20241223	131200	72387835	5080	5080	5080	5080	0
498	20241223	131100	72387835	5080	5080	5080	5080	0
499	20241223	131000	72387835	5080	5080	5080	5080	0
500	20241223	130900	72387835	5080	5080	5080	5080	0
501	20241223	130800	72387835	5080	5080	5080	5080	0
502	20241223	130700	72387835	5080	5080	5080	5080	0
503	20241223	130600	72387835	5080	5080	5080	5080	0
504	20241223	130500	72387835	5080	5080	5080	5080	241
505	20241223	130400	71163555	5090	5090	5090	5090	26
506	20241223	130300	71031215	5100	5100	5100	5100	8
507	20241223	130200	70990415	5100	5100	5100	5100	7
508	20241223	130100	70954715	5100	5100	5100	5100	112
509	20241223	130000	70383515	5100	5100	5100	5100	0
510	20241223	125900	70383515	5100	5100	5100	5100	1
511	20241223	125800	70378415	5100	5100	5100	5100	0
512	20241223	125700	70378415	5100	5100	5100	5100	22
513	20241223	125600	70266215	5100	5100	5100	5100	0
514	20241223	125500	70266215	5100	5100	5100	5100	0
515	20241223	125400	70266215	5100	5100	5100	5100	0
516	20241223	125300	70266215	5100	5100	5100	5100	0
517	20241223	125200	70266215	5100	5080	5100	5080	83
518	20241223	125100	69843635	5080	5090	5090	5080	69
519	20241223	125000	69492565	5100	5100	5100	5100	23
520	20241223	124900	69375265	5100	5080	5100	5070	1297
521	20241223	124800	62794235	5080	5080	5080	5080	6
522	20241223	124700	62763755	5080	5070	5080	5070	25
523	20241223	124600	62636955	5080	5080	5080	5080	7
524	20241223	124500	62601395	5080	5080	5080	5080	0
525	20241223	124400	62601395	5080	5080	5080	5080	0
526	20241223	124300	62601395	5080	5080	5080	5080	8
527	20241223	124200	62560755	5080	5080	5080	5080	52
528	20241223	124100	62296595	5080	5080	5080	5080	31
529	20241223	124000	62139115	5080	5070	5080	5070	62
530	20241223	123900	61824745	5070	5070	5070	5070	53
531	20241223	123800	61556035	5060	5060	5060	5060	10
532	20241223	123700	61505435	5070	5070	5070	5070	1
533	20241223	123600	61500365	5080	5080	5080	5080	0
534	20241223	123500	61500365	5080	5080	5080	5080	0
535	20241223	123400	61500365	5080	5080	5080	5080	0
536	20241223	123300	61500365	5080	5090	5090	5080	19
537	20241223	123200	61403835	5080	5090	5090	5080	244
538	20241223	123100	60162075	5100	5090	5100	5090	174
539	20241223	123000	59276355	5090	5090	5090	5090	22
540	20241223	122900	59164375	5080	5080	5080	5080	135
541	20241223	122800	58478575	5070	5070	5070	5070	0
542	20241223	122700	58478575	5070	5070	5070	5070	0
543	20241223	122600	58478575	5070	5070	5070	5070	0
544	20241223	122500	58478575	5070	5070	5070	5070	0
545	20241223	122400	58478575	5070	5070	5070	5070	30
546	20241223	122300	58326475	5060	5060	5060	5060	0
547	20241223	122200	58326475	5060	5060	5060	5060	444
548	20241223	122100	56079835	5060	5060	5060	5060	7
549	20241223	122000	56044415	5050	5040	5050	5040	669
550	20241223	121900	52670165	5040	5040	5040	5040	3
551	20241223	121800	52655045	5040	5040	5040	5040	0
552	20241223	121700	52655045	5040	5040	5040	5040	0
553	20241223	121600	52655045	5040	5040	5040	5040	0
554	20241223	121500	52655045	5040	5040	5040	5040	0
555	20241223	121400	52655045	5040	5040	5040	5040	0
556	20241223	121300	52655045	5040	5040	5040	5040	24
557	20241223	121200	52534085	5040	5040	5040	5040	2
558	20241223	121100	52524005	5040	5040	5040	5040	4
559	20241223	121000	52503845	5040	5040	5040	5040	20
560	20241223	120900	52403045	5040	5040	5040	5040	50
561	20241223	120800	52151045	5030	5030	5030	5030	0
562	20241223	120700	52151045	5030	5030	5030	5030	0
563	20241223	120600	52151045	5030	5030	5030	5030	0
564	20241223	120500	52151045	5030	5030	5030	5030	50
565	20241223	120400	51899545	5040	5040	5040	5040	1
566	20241223	120300	51894505	5040	5040	5040	5040	9
567	20241223	120200	51849145	5030	5030	5030	5030	0
568	20241223	120100	51849145	5030	5030	5030	5030	0
569	20241223	120000	51849145	5030	5030	5030	5030	0
570	20241223	115900	51849145	5030	5030	5030	5030	6
571	20241223	115800	51818965	5040	5040	5040	5040	0
572	20241223	115700	51818965	5040	5040	5040	5040	0
573	20241223	115600	51818965	5040	5040	5040	5040	0
574	20241223	115500	51818965	5040	5040	5040	5040	0
575	20241223	115400	51818965	5040	5040	5040	5040	0
576	20241223	115300	51818965	5040	5040	5040	5040	18
577	20241223	115200	51728245	5040	5040	5040	5040	0
578	20241223	115100	51728245	5040	5040	5040	5040	0
579	20241223	115000	51728245	5040	5040	5040	5040	0
580	20241223	114900	51728245	5040	5030	5040	5030	169
581	20241223	114800	50877645	5030	5030	5030	5030	2
582	20241223	114700	50867585	5030	5030	5030	5030	8
583	20241223	114600	50827345	5030	5030	5030	5030	2
584	20241223	114500	50817285	5030	5030	5030	5030	10
585	20241223	114400	50766985	5030	5030	5030	5030	0
586	20241223	114300	50766985	5030	5030	5030	5030	8
587	20241223	114200	50726745	5030	5030	5030	5030	0
588	20241223	114100	50726745	5030	5030	5030	5030	0
589	20241223	114000	50726745	5030	5030	5030	5030	16
590	20241223	113900	50646265	5030	5030	5030	5030	3
591	20241223	113800	50631175	5030	5030	5030	5030	0
592	20241223	113700	50631175	5030	5030	5030	5030	6
593	20241223	113600	50600995	5030	5030	5030	5030	0
594	20241223	113500	50600995	5030	5030	5030	5030	10
595	20241223	113400	50550695	5030	5030	5030	5030	0
596	20241223	113300	50550695	5030	5030	5030	5030	0
597	20241223	113200	50550695	5030	5030	5030	5030	0
598	20241223	113100	50550695	5030	5030	5030	5030	10
599	20241223	113000	50500395	5030	5030	5030	5030	7
600	20241223	112900	50465185	5030	5030	5030	5030	5
601	20241223	112800	50440035	5030	5030	5030	5030	0
602	20241223	112700	50440035	5030	5030	5030	5030	52
603	20241223	112600	50178475	5040	5040	5040	5040	5
604	20241223	112500	50153275	5030	5030	5030	5030	62
605	20241223	112400	49841415	5040	5040	5040	5040	0
606	20241223	112300	49841415	5040	5040	5040	5040	25
607	20241223	112200	49715415	5040	5040	5040	5040	143
608	20241223	112100	48994695	5040	5010	5040	5010	146
609	20241223	112000	48260465	5000	5000	5000	5000	0
610	20241223	111900	48260465	5000	5000	5000	5000	1129
611	20241223	111800	42615465	4980	4980	4980	4980	0
612	20241223	111700	42615465	4980	4980	4980	4980	0
613	20241223	111600	42615465	4980	4980	4980	4980	0
614	20241223	111500	42615465	4980	4980	4980	4980	0
615	20241223	111400	42615465	4980	4980	4980	4980	0
616	20241223	111300	42615465	4980	4980	4980	4980	52
617	20241223	111200	42356505	4980	4980	4980	4980	0
618	20241223	111100	42356505	4980	4980	4980	4980	0
619	20241223	111000	42356505	4980	4980	4980	4980	0
620	20241223	110900	42356505	4980	4980	4980	4980	0
621	20241223	110800	42356505	4980	4980	4980	4980	0
622	20241223	110700	42356505	4980	4980	4980	4980	0
623	20241223	110600	42356505	4980	4980	4980	4980	0
624	20241223	110500	42356505	4980	4980	4980	4980	0
625	20241223	110400	42356505	4980	4980	4980	4980	100
626	20241223	110300	41858505	4980	4980	4980	4980	0
627	20241223	110200	41858505	4980	4980	4980	4980	0
628	20241223	110100	41858505	4980	4980	4980	4980	30
629	20241223	110000	41709105	4980	4980	4980	4980	1
630	20241223	105900	41704125	5000	5000	5000	5000	0
631	20241223	105800	41704125	5000	5000	5000	5000	110
632	20241223	105700	41154125	5000	5000	5000	5000	0
633	20241223	105600	41154125	5000	5000	5000	5000	0
634	20241223	105500	41154125	5000	5000	5000	5000	0
635	20241223	105400	41154125	5000	4975	5000	4975	258
636	20241223	105300	39869075	4970	4970	4970	4970	0
637	20241223	105200	39869075	4970	4965	4970	4965	968
638	20241223	105100	35058180	4965	4965	4965	4965	0
639	20241223	105000	35058180	4965	4965	4965	4965	0
640	20241223	104900	35058180	4965	4965	4965	4965	30
641	20241223	104800	34909230	4965	4965	4965	4965	7
642	20241223	104700	34874475	4970	4970	4970	4970	0
643	20241223	104600	34874475	4970	4970	4970	4970	0
644	20241223	104500	34874475	4970	4970	4970	4970	0
645	20241223	104400	34874475	4970	4970	4970	4970	0
646	20241223	104300	34874475	4970	4970	4970	4970	0
647	20241223	104200	34874475	4970	4970	4970	4970	431
648	20241223	104100	32732405	5000	5000	5000	5000	0
649	20241223	104000	32732405	5000	5000	5000	5000	0
650	20241223	103900	32732405	5000	4970	5000	4970	2
651	20241223	103800	32722435	5010	5010	5010	5010	0
652	20241223	103700	32722435	5010	4990	5010	4990	150
653	20241223	103600	31971255	4990	4990	4990	4990	15
654	20241223	103500	31896405	4980	4990	4990	4980	26
655	20241223	103400	31766915	4970	4970	4970	4970	0
656	20241223	103300	31766915	4970	4970	4970	4970	259
657	20241223	103200	30479685	4970	4970	4970	4970	21
658	20241223	103100	30375315	4970	4970	4970	4970	0
659	20241223	103000	30375315	4970	4970	4970	4970	15
660	20241223	102900	30300765	4970	4970	4970	4970	0
661	20241223	102800	30300765	4970	4970	4970	4970	0
662	20241223	102700	30300765	4970	4970	4970	4970	0
663	20241223	102600	30300765	4970	4970	4970	4970	0
664	20241223	102500	30300765	4970	4970	4970	4970	582
665	20241223	102400	27408225	4960	4960	4960	4960	0
666	20241223	102300	27408225	4960	4960	4960	4960	17
667	20241223	102200	27323905	4970	4950	4970	4950	820
668	20241223	102100	23261565	4925	4925	4925	4925	0
669	20241223	102000	23261565	4925	4925	4925	4925	0
670	20241223	101900	23261565	4925	4925	4925	4925	0
671	20241223	101800	23261565	4925	4925	4925	4925	0
672	20241223	101700	23261565	4925	4925	4925	4925	0
673	20241223	101600	23261565	4925	4900	4925	4900	696
674	20241223	101500	19848765	4900	4900	4900	4900	0
675	20241223	101400	19848765	4900	4890	4900	4890	148
676	20241223	101300	19124375	4890	4890	4890	4890	0
677	20241223	101200	19124375	4890	4890	4890	4890	0
678	20241223	101100	19124375	4890	4890	4890	4890	0
679	20241223	101000	19124375	4890	4890	4890	4890	0
680	20241223	100900	19124375	4890	4890	4890	4890	1
681	20241223	100800	19119485	4890	4890	4890	4890	0
682	20241223	100700	19119485	4890	4890	4890	4890	0
683	20241223	100600	19119485	4890	4890	4890	4890	8
684	20241223	100500	19080365	4885	4885	4885	4885	0
685	20241223	100400	19080365	4885	4885	4885	4885	0
686	20241223	100300	19080365	4885	4885	4885	4885	21
687	20241223	100200	18977780	4900	4900	4900	4900	0
688	20241223	100100	18977780	4900	4900	4900	4900	0
689	20241223	100000	18977780	4900	4900	4900	4900	0
690	20241223	095900	18977780	4900	4900	4900	4900	0
691	20241223	095800	18977780	4900	4900	4900	4900	1
692	20241223	095700	18972880	4905	4905	4905	4905	100
693	20241223	095600	18482380	4915	4915	4915	4915	0
694	20241223	095500	18482380	4915	4915	4915	4915	0
695	20241223	095400	18482380	4915	4915	4915	4915	0
696	20241223	095300	18482380	4915	4915	4915	4915	9
697	20241223	095200	18438145	4920	4920	4920	4920	0
698	20241223	095100	18438145	4920	4920	4920	4920	500
699	20241223	095000	15978145	4920	4920	4920	4920	0
700	20241223	094900	15978145	4920	4920	4920	4920	0
701	20241223	094800	15978145	4920	4920	4920	4920	0
702	20241223	094700	15978145	4920	4920	4920	4920	2
703	20241223	094600	15968305	4845	4845	4845	4845	0
704	20241223	094500	15968305	4845	4845	4845	4845	0
705	20241223	094400	15968305	4845	4845	4845	4845	1
706	20241223	094300	15963460	4845	4845	4845	4845	0
707	20241223	094200	15963460	4845	4845	4845	4845	54
708	20241223	094100	15701830	4845	4845	4845	4845	0
709	20241223	094000	15701830	4845	4845	4845	4845	0
710	20241223	093900	15701830	4845	4845	4845	4845	831
711	20241223	093800	11675635	4830	4830	4830	4830	1
712	20241223	093700	11670805	4860	4855	4860	4855	42
713	20241223	093600	11466880	4820	4820	4820	4820	0
714	20241223	093500	11466880	4820	4820	4820	4820	30
715	20241223	093400	11322280	4815	4815	4815	4815	0
716	20241223	093300	11322280	4815	4815	4815	4815	0
717	20241223	093200	11322280	4815	4815	4815	4815	0
718	20241223	093100	11322280	4815	4815	4815	4815	0
719	20241223	093000	11322280	4815	4815	4815	4815	0
720	20241223	092900	11322280	4815	4815	4815	4815	0
721	20241223	092800	11322280	4815	4815	4815	4815	0
722	20241223	092700	11322280	4815	4815	4815	4815	0
723	20241223	092600	11322280	4815	4815	4815	4815	0
724	20241223	092500	11322280	4815	4815	4815	4815	1
725	20241223	092400	11317465	4815	4815	4815	4815	1
726	20241223	092300	11312650	4830	4820	4830	4815	412
727	20241223	092200	9325420	4830	4835	4835	4830	15
728	20241223	092100	9252915	4820	4850	4850	4820	627
729	20241223	092000	6221105	4880	4920	4920	4880	16
730	20241223	091900	6142465	4895	4895	4895	4895	20
731	20241223	091800	6044565	4900	4900	4900	4900	49
732	20241223	091700	5804465	4925	4925	4925	4925	0
733	20241223	091600	5804465	4925	4900	4925	4900	30
734	20241223	091500	5657215	4925	4925	4925	4925	90
735	20241223	091400	5213965	4925	4925	4925	4925	104
736	20241223	091300	4701765	4965	4965	4965	4965	9
737	20241223	091200	4657080	5050	5050	5050	5050	0
738	20241223	091100	4657080	5050	5050	5050	5050	0
739	20241223	091000	4657080	5050	5070	5070	5050	27
740	20241223	090900	4520350	5080	4905	5080	4905	39
741	20241223	090800	4325855	4900	4900	4900	4900	455
742	20241223	090700	2096355	4900	4895	4900	4895	50
743	20241223	090600	1851365	4890	4890	4890	4890	0
744	20241223	090500	1851365	4890	4890	4890	4890	0
745	20241223	090400	1851365	4890	4890	4890	4890	3
746	20241223	090300	1836695	4890	4880	4890	4880	8
747	20241223	090200	1797615	4875	4875	4875	4875	2
748	20241223	090100	1787865	4815	4835	4835	4815	149
749	20241223	090000	1070010	4870	4840	4870	4840	221