KissMeData/355150/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212400	176205600	5010	5010	5010	5010	514
3	20241224	212300	176205600	5010	5010	5010	5010	0
4	20241224	212200	176205600	5010	5010	5010	5010	0
5	20241224	212100	176205600	5010	5010	5010	5010	0
6	20241224	212000	176205600	5010	5010	5010	5010	0
7	20241224	211900	176205600	5010	5010	5010	5010	0
8	20241224	211800	176205600	5010	5010	5010	5010	0
9	20241224	211700	176205600	5010	5010	5010	5010	0
10	20241224	211600	176205600	5010	5010	5010	5010	0
11	20241224	211500	176205600	5010	5010	5010	5010	0
12	20241224	211400	176205600	5010	5010	5010	5010	0
13	20241224	211300	176205600	5010	5010	5010	5010	0
14	20241224	211200	176205600	5010	5010	5010	5010	0
15	20241224	211100	176205600	5010	5010	5010	5010	0
16	20241224	211000	176205600	5010	5010	5010	5010	0
17	20241224	210900	176205600	5010	5010	5010	5010	0
18	20241224	210800	176205600	5010	5010	5010	5010	0
19	20241224	210700	176205600	5010	5010	5010	5010	0
20	20241224	210600	176205600	5010	5010	5010	5010	0
21	20241224	210500	176205600	5010	5010	5010	5010	0
22	20241224	210400	176205600	5010	5010	5010	5010	0
23	20241224	210300	176205600	5010	5010	5010	5010	0
24	20241224	210200	176205600	5010	5010	5010	5010	0
25	20241224	210100	176205600	5010	5010	5010	5010	0
26	20241224	210000	176205600	5010	5010	5010	5010	0
27	20241224	205900	176205600	5010	5010	5010	5010	0
28	20241224	205800	176205600	5010	5010	5010	5010	0
29	20241224	205700	176205600	5010	5010	5010	5010	0
30	20241224	205600	176205600	5010	5010	5010	5010	0
31	20241224	205500	176205600	5010	5010	5010	5010	0
32	20241224	205400	176205600	5010	5010	5010	5010	514
33	20241224	205300	176205600	5010	5010	5010	5010	0
34	20241224	205200	176205600	5010	5010	5010	5010	0
35	20241224	205100	176205600	5010	5010	5010	5010	0
36	20241224	205000	176205600	5010	5010	5010	5010	0
37	20241224	204900	176205600	5010	5010	5010	5010	0
38	20241224	204800	176205600	5010	5010	5010	5010	0
39	20241224	204700	176205600	5010	5010	5010	5010	0
40	20241224	204600	176205600	5010	5010	5010	5010	0
41	20241224	204500	176205600	5010	5010	5010	5010	0
42	20241224	204400	176205600	5010	5010	5010	5010	0
43	20241224	204300	176205600	5010	5010	5010	5010	0
44	20241224	204200	176205600	5010	5010	5010	5010	0
45	20241224	204100	176205600	5010	5010	5010	5010	0
46	20241224	204000	176205600	5010	5010	5010	5010	0
47	20241224	203900	176205600	5010	5010	5010	5010	0
48	20241224	203800	176205600	5010	5010	5010	5010	0
49	20241224	203700	176205600	5010	5010	5010	5010	0
50	20241224	203600	176205600	5010	5010	5010	5010	0
51	20241224	203500	176205600	5010	5010	5010	5010	0
52	20241224	203400	176205600	5010	5010	5010	5010	0
53	20241224	203300	176205600	5010	5010	5010	5010	0
54	20241224	203200	176205600	5010	5010	5010	5010	0
55	20241224	203100	176205600	5010	5010	5010	5010	0
56	20241224	203000	176205600	5010	5010	5010	5010	0
57	20241224	202900	176205600	5010	5010	5010	5010	0
58	20241224	202800	176205600	5010	5010	5010	5010	0
59	20241224	202700	176205600	5010	5010	5010	5010	0
60	20241224	202600	176205600	5010	5010	5010	5010	0
61	20241224	202500	176205600	5010	5010	5010	5010	0
62	20241224	202400	176205600	5010	5010	5010	5010	514
63	20241224	202300	176205600	5010	5010	5010	5010	0
64	20241224	202200	176205600	5010	5010	5010	5010	0
65	20241224	202100	176205600	5010	5010	5010	5010	0
66	20241224	202000	176205600	5010	5010	5010	5010	0
67	20241224	201900	176205600	5010	5010	5010	5010	0
68	20241224	201800	176205600	5010	5010	5010	5010	0
69	20241224	201700	176205600	5010	5010	5010	5010	0
70	20241224	201600	176205600	5010	5010	5010	5010	0
71	20241224	201500	176205600	5010	5010	5010	5010	0
72	20241224	201400	176205600	5010	5010	5010	5010	0
73	20241224	201300	176205600	5010	5010	5010	5010	0
74	20241224	201200	176205600	5010	5010	5010	5010	0
75	20241224	201100	176205600	5010	5010	5010	5010	0
76	20241224	201000	176205600	5010	5010	5010	5010	0
77	20241224	200900	176205600	5010	5010	5010	5010	0
78	20241224	200800	176205600	5010	5010	5010	5010	0
79	20241224	200700	176205600	5010	5010	5010	5010	0
80	20241224	200600	176205600	5010	5010	5010	5010	0
81	20241224	200500	176205600	5010	5010	5010	5010	0
82	20241224	200400	176205600	5010	5010	5010	5010	0
83	20241224	200300	176205600	5010	5010	5010	5010	0
84	20241224	200200	176205600	5010	5010	5010	5010	0
85	20241224	200100	176205600	5010	5010	5010	5010	0
86	20241224	200000	176205600	5010	5010	5010	5010	0
87	20241224	195900	176205600	5010	5010	5010	5010	0
88	20241224	195800	176205600	5010	5010	5010	5010	0
89	20241224	195700	176205600	5010	5010	5010	5010	0
90	20241224	195600	176205600	5010	5010	5010	5010	0
91	20241224	195500	176205600	5010	5010	5010	5010	0
92	20241224	195400	176205600	5010	5010	5010	5010	514
93	20241224	195300	176205600	5010	5010	5010	5010	0
94	20241224	195200	176205600	5010	5010	5010	5010	0
95	20241224	195100	176205600	5010	5010	5010	5010	0
96	20241224	195000	176205600	5010	5010	5010	5010	0
97	20241224	194900	176205600	5010	5010	5010	5010	0
98	20241224	194800	176205600	5010	5010	5010	5010	0
99	20241224	194700	176205600	5010	5010	5010	5010	0
100	20241224	194600	176205600	5010	5010	5010	5010	0
101	20241224	194500	176205600	5010	5010	5010	5010	0
102	20241224	194400	176205600	5010	5010	5010	5010	0
103	20241224	194300	176205600	5010	5010	5010	5010	0
104	20241224	194200	176205600	5010	5010	5010	5010	0
105	20241224	194100	176205600	5010	5010	5010	5010	0
106	20241224	194000	176205600	5010	5010	5010	5010	0
107	20241224	193900	176205600	5010	5010	5010	5010	0
108	20241224	193800	176205600	5010	5010	5010	5010	0
109	20241224	193700	176205600	5010	5010	5010	5010	0
110	20241224	193600	176205600	5010	5010	5010	5010	0
111	20241224	193500	176205600	5010	5010	5010	5010	0
112	20241224	193400	176205600	5010	5010	5010	5010	0
113	20241224	193300	176205600	5010	5010	5010	5010	0
114	20241224	193200	176205600	5010	5010	5010	5010	0
115	20241224	193100	176205600	5010	5010	5010	5010	0
116	20241224	193000	176205600	5010	5010	5010	5010	0
117	20241224	192900	176205600	5010	5010	5010	5010	0
118	20241224	192800	176205600	5010	5010	5010	5010	0
119	20241224	192700	176205600	5010	5010	5010	5010	0
120	20241224	192600	176205600	5010	5010	5010	5010	0
121	20241224	192500	176205600	5010	5010	5010	5010	0
122	20241224	192400	176205600	5010	5010	5010	5010	514
123	20241224	192300	176205600	5010	5010	5010	5010	0
124	20241224	192200	176205600	5010	5010	5010	5010	0
125	20241224	192100	176205600	5010	5010	5010	5010	0
126	20241224	192000	176205600	5010	5010	5010	5010	0
127	20241224	191900	176205600	5010	5010	5010	5010	0
128	20241224	191800	176205600	5010	5010	5010	5010	0
129	20241224	191700	176205600	5010	5010	5010	5010	0
130	20241224	191600	176205600	5010	5010	5010	5010	0
131	20241224	191500	176205600	5010	5010	5010	5010	0
132	20241224	191400	176205600	5010	5010	5010	5010	0
133	20241224	191300	176205600	5010	5010	5010	5010	0
134	20241224	191200	176205600	5010	5010	5010	5010	0
135	20241224	191100	176205600	5010	5010	5010	5010	0
136	20241224	191000	176205600	5010	5010	5010	5010	0
137	20241224	190900	176205600	5010	5010	5010	5010	0
138	20241224	190800	176205600	5010	5010	5010	5010	0
139	20241224	190700	176205600	5010	5010	5010	5010	0
140	20241224	190600	176205600	5010	5010	5010	5010	0
141	20241224	190500	176205600	5010	5010	5010	5010	0
142	20241224	190400	176205600	5010	5010	5010	5010	0
143	20241224	190300	176205600	5010	5010	5010	5010	0
144	20241224	190200	176205600	5010	5010	5010	5010	0
145	20241224	190100	176205600	5010	5010	5010	5010	0
146	20241224	190000	176205600	5010	5010	5010	5010	0
147	20241224	185900	176205600	5010	5010	5010	5010	0
148	20241224	185800	176205600	5010	5010	5010	5010	0
149	20241224	185700	176205600	5010	5010	5010	5010	0
150	20241224	185600	176205600	5010	5010	5010	5010	0
151	20241224	185500	176205600	5010	5010	5010	5010	0
152	20241224	185400	176205600	5010	5010	5010	5010	514
153	20241224	185300	176205600	5010	5010	5010	5010	0
154	20241224	185200	176205600	5010	5010	5010	5010	0
155	20241224	185100	176205600	5010	5010	5010	5010	0
156	20241224	185000	176205600	5010	5010	5010	5010	0
157	20241224	184900	176205600	5010	5010	5010	5010	0
158	20241224	184800	176205600	5010	5010	5010	5010	0
159	20241224	184700	176205600	5010	5010	5010	5010	0
160	20241224	184600	176205600	5010	5010	5010	5010	0
161	20241224	184500	176205600	5010	5010	5010	5010	0
162	20241224	184400	176205600	5010	5010	5010	5010	0
163	20241224	184300	176205600	5010	5010	5010	5010	0
164	20241224	184200	176205600	5010	5010	5010	5010	0
165	20241224	184100	176205600	5010	5010	5010	5010	0
166	20241224	184000	176205600	5010	5010	5010	5010	0
167	20241224	183900	176205600	5010	5010	5010	5010	0
168	20241224	183800	176205600	5010	5010	5010	5010	0
169	20241224	183700	176205600	5010	5010	5010	5010	0
170	20241224	183600	176205600	5010	5010	5010	5010	0
171	20241224	183500	176205600	5010	5010	5010	5010	0
172	20241224	183400	176205600	5010	5010	5010	5010	0
173	20241224	183300	176205600	5010	5010	5010	5010	0
174	20241224	183200	176205600	5010	5010	5010	5010	0
175	20241224	183100	176205600	5010	5010	5010	5010	0
176	20241224	183000	176205600	5010	5010	5010	5010	0
177	20241224	182900	176205600	5010	5010	5010	5010	0
178	20241224	182800	176205600	5010	5010	5010	5010	0
179	20241224	182700	176205600	5010	5010	5010	5010	0
180	20241224	182600	176205600	5010	5010	5010	5010	0
181	20241224	182500	176205600	5010	5010	5010	5010	0
182	20241224	182400	176205600	5010	5010	5010	5010	514
183	20241224	182300	176205600	5010	5010	5010	5010	0
184	20241224	182200	176205600	5010	5010	5010	5010	0
185	20241224	182100	176205600	5010	5010	5010	5010	0
186	20241224	182000	176205600	5010	5010	5010	5010	0
187	20241224	181900	176205600	5010	5010	5010	5010	0
188	20241224	181800	176205600	5010	5010	5010	5010	0
189	20241224	181700	176205600	5010	5010	5010	5010	0
190	20241224	181600	176205600	5010	5010	5010	5010	0
191	20241224	181500	176205600	5010	5010	5010	5010	0
192	20241224	181400	176205600	5010	5010	5010	5010	0
193	20241224	181300	176205600	5010	5010	5010	5010	0
194	20241224	181200	176205600	5010	5010	5010	5010	0
195	20241224	181100	176205600	5010	5010	5010	5010	0
196	20241224	181000	176205600	5010	5010	5010	5010	0
197	20241224	180900	176205600	5010	5010	5010	5010	0
198	20241224	180800	176205600	5010	5010	5010	5010	0
199	20241224	180700	176205600	5010	5010	5010	5010	0
200	20241224	180600	176205600	5010	5010	5010	5010	0
201	20241224	180500	176205600	5010	5010	5010	5010	0
202	20241224	180400	176205600	5010	5010	5010	5010	0
203	20241224	180300	176205600	5010	5010	5010	5010	0
204	20241224	180200	176205600	5010	5010	5010	5010	0
205	20241224	180100	176205600	5010	5010	5010	5010	0
206	20241224	180000	176205600	5010	5010	5010	5010	0
207	20241224	175900	176205600	5010	5010	5010	5010	0
208	20241224	175800	176205600	5010	5010	5010	5010	0
209	20241224	175700	176205600	5010	5010	5010	5010	0
210	20241224	175600	176205600	5010	5010	5010	5010	0
211	20241224	175500	176205600	5010	5010	5010	5010	0
212	20241224	175400	176205600	5010	5010	5010	5010	514
213	20241224	175300	176205600	5010	5010	5010	5010	0
214	20241224	175200	176205600	5010	5010	5010	5010	0
215	20241224	175100	176205600	5010	5010	5010	5010	0
216	20241224	175000	176205600	5010	5010	5010	5010	0
217	20241224	174900	176205600	5010	5010	5010	5010	0
218	20241224	174800	176205600	5010	5010	5010	5010	0
219	20241224	174700	176205600	5010	5010	5010	5010	0
220	20241224	174600	176205600	5010	5010	5010	5010	0
221	20241224	174500	176205600	5010	5010	5010	5010	0
222	20241224	174400	176205600	5010	5010	5010	5010	0
223	20241224	174300	176205600	5010	5010	5010	5010	0
224	20241224	174200	176205600	5010	5010	5010	5010	0
225	20241224	174100	176205600	5010	5010	5010	5010	0
226	20241224	174000	176205600	5010	5010	5010	5010	0
227	20241224	173900	176205600	5010	5010	5010	5010	0
228	20241224	173800	176205600	5010	5010	5010	5010	0
229	20241224	173700	176205600	5010	5010	5010	5010	0
230	20241224	173600	176205600	5010	5010	5010	5010	0
231	20241224	173500	176205600	5010	5010	5010	5010	0
232	20241224	173400	176205600	5010	5010	5010	5010	0
233	20241224	173300	176205600	5010	5010	5010	5010	0
234	20241224	173200	176205600	5010	5010	5010	5010	0
235	20241224	173100	176205600	5010	5010	5010	5010	0
236	20241224	173000	176205600	5010	5010	5010	5010	0
237	20241224	172900	176205600	5010	5010	5010	5010	0
238	20241224	172800	176205600	5010	5010	5010	5010	0
239	20241224	172700	176205600	5010	5010	5010	5010	0
240	20241224	172600	176205600	5010	5010	5010	5010	0
241	20241224	172500	176205600	5010	5010	5010	5010	0
242	20241224	172400	176205600	5010	5010	5010	5010	514
243	20241224	172300	176205600	5010	5010	5010	5010	0
244	20241224	172200	176205600	5010	5010	5010	5010	0
245	20241224	172100	176205600	5010	5010	5010	5010	0
246	20241224	172000	176205600	5010	5010	5010	5010	0
247	20241224	171900	176205600	5010	5010	5010	5010	0
248	20241224	171800	176205600	5010	5010	5010	5010	0
249	20241224	171700	176205600	5010	5010	5010	5010	0
250	20241224	171600	176205600	5010	5010	5010	5010	0
251	20241224	171500	176205600	5010	5010	5010	5010	0
252	20241224	171400	176205600	5010	5010	5010	5010	0
253	20241224	171300	176205600	5010	5010	5010	5010	0
254	20241224	171200	176205600	5010	5010	5010	5010	0
255	20241224	171100	176205600	5010	5010	5010	5010	0
256	20241224	171000	176205600	5010	5010	5010	5010	0
257	20241224	170900	176205600	5010	5010	5010	5010	0
258	20241224	170800	176205600	5010	5010	5010	5010	0
259	20241224	170700	176205600	5010	5010	5010	5010	0
260	20241224	170600	176205600	5010	5010	5010	5010	0
261	20241224	170500	176205600	5010	5010	5010	5010	0
262	20241224	170400	176205600	5010	5010	5010	5010	0
263	20241224	170300	176205600	5010	5010	5010	5010	0
264	20241224	170200	176205600	5010	5010	5010	5010	0
265	20241224	170100	176205600	5010	5010	5010	5010	0
266	20241224	170000	176205600	5010	5010	5010	5010	0
267	20241224	165900	176205600	5010	5010	5010	5010	0
268	20241224	165800	176205600	5010	5010	5010	5010	0
269	20241224	165700	176205600	5010	5010	5010	5010	0
270	20241224	165600	176205600	5010	5010	5010	5010	0
271	20241224	165500	176205600	5010	5010	5010	5010	0
272	20241224	165400	176205600	5010	5010	5010	5010	514
273	20241224	165300	176205600	5010	5010	5010	5010	0
274	20241224	165200	176205600	5010	5010	5010	5010	0
275	20241224	165100	176205600	5010	5010	5010	5010	0
276	20241224	165000	176205600	5010	5010	5010	5010	0
277	20241224	164900	176205600	5010	5010	5010	5010	0
278	20241224	164800	176205600	5010	5010	5010	5010	0
279	20241224	164700	176205600	5010	5010	5010	5010	0
280	20241224	164600	176205600	5010	5010	5010	5010	0
281	20241224	164500	176205600	5010	5010	5010	5010	0
282	20241224	164400	176205600	5010	5010	5010	5010	0
283	20241224	164300	176205600	5010	5010	5010	5010	0
284	20241224	164200	176205600	5010	5010	5010	5010	0
285	20241224	164100	176205600	5010	5010	5010	5010	0
286	20241224	164000	176205600	5010	5010	5010	5010	0
287	20241224	163900	176205600	5010	5010	5010	5010	0
288	20241224	163800	176205600	5010	5010	5010	5010	0
289	20241224	163700	176205600	5010	5010	5010	5010	0
290	20241224	163600	176205600	5010	5010	5010	5010	0
291	20241224	163500	176205600	5010	5010	5010	5010	0
292	20241224	163400	176205600	5010	5010	5010	5010	0
293	20241224	163300	176205600	5010	5010	5010	5010	0
294	20241224	163200	176205600	5010	5010	5010	5010	0
295	20241224	163100	176205600	5010	5010	5010	5010	0
296	20241224	163000	176205600	5010	5010	5010	5010	0
297	20241224	162900	176205600	5010	5010	5010	5010	0
298	20241224	162800	176205600	5010	5010	5010	5010	0
299	20241224	162700	176205600	5010	5010	5010	5010	0
300	20241224	162600	176205600	5010	5010	5010	5010	0
301	20241224	162500	176205600	5010	5010	5010	5010	0
302	20241224	162400	176205600	5010	5010	5010	5010	514
303	20241224	162300	176205600	5010	5010	5010	5010	0
304	20241224	162200	176205600	5010	5010	5010	5010	0
305	20241224	162100	176205600	5010	5010	5010	5010	0
306	20241224	162000	176205600	5010	5010	5010	5010	0
307	20241224	161900	176205600	5010	5010	5010	5010	0
308	20241224	161800	176205600	5010	5010	5010	5010	0
309	20241224	161700	176205600	5010	5010	5010	5010	0
310	20241224	161600	176205600	5010	5010	5010	5010	0
311	20241224	161500	176205600	5010	5010	5010	5010	0
312	20241224	161400	176205600	5010	5010	5010	5010	0
313	20241224	161300	176205600	5010	5010	5010	5010	0
314	20241224	161200	176205600	5010	5010	5010	5010	0
315	20241224	161100	176205600	5010	5010	5010	5010	0
316	20241224	161000	176205600	5010	5010	5010	5010	0
317	20241224	160900	176205600	5010	5010	5010	5010	0
318	20241224	160800	176205600	5010	5010	5010	5010	0
319	20241224	160700	176205600	5010	5010	5010	5010	0
320	20241224	160600	176205600	5010	5010	5010	5010	0
321	20241224	160500	176205600	5010	5010	5010	5010	0
322	20241224	160400	176205600	5010	5010	5010	5010	0
323	20241224	160300	176205600	5010	5010	5010	5010	0
324	20241224	160200	176205600	5010	5010	5010	5010	0
325	20241224	160100	176205600	5010	5010	5010	5010	0
326	20241224	160000	176205600	5010	5010	5010	5010	0
327	20241224	155900	176205600	5010	5010	5010	5010	0
328	20241224	155800	176205600	5010	5010	5010	5010	0
329	20241224	155700	176205600	5010	5010	5010	5010	0
330	20241224	155600	176205600	5010	5010	5010	5010	0
331	20241224	155500	176205600	5010	5010	5010	5010	0
332	20241224	155400	176205600	5010	5010	5010	5010	514
333	20241224	155300	176205600	5010	5010	5010	5010	0
334	20241224	155200	176205600	5010	5010	5010	5010	0
335	20241224	155100	176205600	5010	5010	5010	5010	0
336	20241224	155000	176205600	5010	5010	5010	5010	0
337	20241224	154900	176205600	5010	5010	5010	5010	0
338	20241224	154800	176205600	5010	5010	5010	5010	0
339	20241224	154700	176205600	5010	5010	5010	5010	0
340	20241224	154600	176205600	5010	5010	5010	5010	0
341	20241224	154500	176205600	5010	5010	5010	5010	0
342	20241224	154400	176205600	5010	5010	5010	5010	0
343	20241224	154300	176205600	5010	5010	5010	5010	0
344	20241224	154200	176205600	5010	5010	5010	5010	0
345	20241224	154100	176205600	5010	5010	5010	5010	0
346	20241224	154000	176205600	5010	5010	5010	5010	0
347	20241224	153900	176205600	5010	5010	5010	5010	0
348	20241224	153800	176205600	5010	5010	5010	5010	0
349	20241224	153700	176205600	5010	5010	5010	5010	0
350	20241224	153600	176205600	5010	5010	5010	5010	0
351	20241224	153500	176205600	5010	5010	5010	5010	0
352	20241224	153400	176205600	5010	5010	5010	5010	0
353	20241224	153300	176205600	5010	5010	5010	5010	0
354	20241224	153200	176205600	5010	5010	5010	5010	0
355	20241224	153100	176205600	5010	5010	5010	5010	0
356	20241224	153000	176205600	5010	5010	5010	5010	514
357	20241224	152900	173630460	5050	5050	5050	5050	0
358	20241224	152800	173630460	5050	5050	5050	5050	0
359	20241224	152700	173630460	5050	5050	5050	5050	0
360	20241224	152600	173630460	5050	5050	5050	5050	0
361	20241224	152500	173630460	5050	5050	5050	5050	0
362	20241224	152400	173630460	5050	5050	5050	5050	0
363	20241224	152300	173630460	5050	5050	5050	5050	0
364	20241224	152200	173630460	5050	5050	5050	5050	0
365	20241224	152100	173630460	5050	5050	5050	5050	0
366	20241224	152000	173630460	5050	5050	5050	5050	0
367	20241224	151900	173630460	5050	5020	5050	5010	361
368	20241224	151800	171818670	5020	5020	5020	5020	0
369	20241224	151700	171818670	5020	5020	5020	5020	24
370	20241224	151600	171698190	5060	5060	5060	5060	1
371	20241224	151500	171693130	5020	5020	5020	5020	27
372	20241224	151400	171557590	5020	5020	5020	5020	0
373	20241224	151300	171557590	5020	5020	5020	5020	28
374	20241224	151200	171417030	5020	5050	5050	5020	38
375	20241224	151100	171225880	5010	5010	5010	5010	0
376	20241224	151000	171225880	5010	5040	5040	5010	88
377	20241224	150900	170783020	5000	5010	5010	5000	1024
378	20241224	150800	165662920	5010	5020	5020	5000	866
379	20241224	150700	161327010	5010	5010	5010	5010	22
380	20241224	150600	161216790	5020	5020	5020	5020	23
381	20241224	150500	161101330	5050	5050	5050	5050	49
382	20241224	150400	160853880	5010	5010	5010	5010	26
383	20241224	150300	160723620	5010	5010	5010	5010	22
384	20241224	150200	160613400	5010	5010	5010	5010	0
385	20241224	150100	160613400	5010	5010	5010	5010	21
386	20241224	150000	160508190	5010	5010	5010	5010	631
387	20241224	145900	157346880	5010	5010	5010	5010	62
388	20241224	145800	157036260	5010	5010	5010	5010	27
389	20241224	145700	156900990	5020	5030	5030	5020	1878
390	20241224	145600	147465000	5030	5030	5030	5030	125
391	20241224	145500	146836250	5030	5030	5030	5030	23
392	20241224	145400	146720560	5030	5030	5030	5030	24
393	20241224	145300	146599840	5040	5040	5040	5040	1000
394	20241224	145200	141559840	5050	5050	5050	5050	122
395	20241224	145100	140943740	5050	5050	5050	5050	722
396	20241224	145000	137297640	5060	5060	5060	5060	0
397	20241224	144900	137297640	5060	5050	5090	5050	75
398	20241224	144800	136918430	5060	5060	5060	5060	7
399	20241224	144700	136883010	5060	5060	5060	5060	0
400	20241224	144600	136883010	5060	5060	5060	5060	0
401	20241224	144500	136883010	5060	5050	5060	5050	28
402	20241224	144400	136741580	5050	5050	5050	5050	0
403	20241224	144300	136741580	5050	5060	5060	5050	41
404	20241224	144200	136534380	5050	5050	5050	5050	32
405	20241224	144100	136372780	5050	5050	5050	5050	0
406	20241224	144000	136372780	5050	5060	5060	5050	198
407	20241224	143900	135372730	5070	5070	5070	5070	0
408	20241224	143800	135372730	5070	5070	5070	5070	23
409	20241224	143700	135256120	5070	5070	5070	5070	22
410	20241224	143600	135144580	5070	5070	5070	5070	0
411	20241224	143500	135144580	5070	5070	5070	5070	26
412	20241224	143400	135012760	5070	5070	5070	5070	23
413	20241224	143300	134896150	5070	5070	5070	5070	32
414	20241224	143200	134733910	5080	5080	5080	5080	47
415	20241224	143100	134495150	5060	5060	5060	5060	22
416	20241224	143000	134383830	5100	5100	5100	5100	0
417	20241224	142900	134383830	5100	5100	5100	5100	0
418	20241224	142800	134383830	5100	5100	5100	5100	1
419	20241224	142700	134378730	5090	5090	5090	5090	39
420	20241224	142600	134180220	5090	5090	5090	5090	70
421	20241224	142500	133823920	5120	5120	5120	5120	0
422	20241224	142400	133823920	5120	5080	5120	5080	157
423	20241224	142300	133021360	5040	5030	5040	5030	49
424	20241224	142200	132774450	5030	5030	5030	5030	94
425	20241224	142100	132301630	5020	5020	5020	5020	27
426	20241224	142000	132166090	5020	5020	5020	5020	0
427	20241224	141900	132166090	5020	5020	5020	5020	22
428	20241224	141800	132055650	5020	5020	5020	5020	26
429	20241224	141700	131925130	5020	5020	5020	5020	3
430	20241224	141600	131910070	5010	5020	5020	5010	34
431	20241224	141500	131739500	5020	5020	5020	5020	5
432	20241224	141400	131714400	5030	5030	5030	5030	0
433	20241224	141300	131714400	5030	5030	5030	5020	155
434	20241224	141200	130934960	5030	5040	5040	5030	26
435	20241224	141100	130804080	5050	5050	5050	5050	0
436	20241224	141000	130804080	5050	5050	5050	5050	3280
437	20241224	140900	114240080	5060	5050	5060	5050	314
438	20241224	140800	112653950	5050	5050	5050	5050	0
439	20241224	140700	112653950	5050	5050	5050	5050	25
440	20241224	140600	112527700	5050	5050	5050	5050	0
441	20241224	140500	112527700	5050	5050	5050	5050	24
442	20241224	140400	112406500	5050	5050	5050	5050	24
443	20241224	140300	112285300	5050	5060	5060	5050	406
444	20241224	140200	110233700	5060	5060	5060	5060	70
445	20241224	140100	109879500	5050	5050	5050	5050	345
446	20241224	140000	108137250	5050	5050	5050	5050	29
447	20241224	135900	107990800	5070	5040	5070	5040	1022
448	20241224	135800	102829090	5020	5020	5020	5020	27
449	20241224	135700	102693550	5030	5030	5030	5030	17
450	20241224	135600	102608040	5030	5030	5030	5030	5
451	20241224	135500	102582890	5030	5030	5030	5030	28
452	20241224	135400	102442050	5030	5030	5030	5030	0
453	20241224	135300	102442050	5030	5040	5040	5030	29
454	20241224	135200	102296040	5040	5040	5040	5040	0
455	20241224	135100	102296040	5040	5040	5040	5040	0
456	20241224	135000	102296040	5040	5040	5040	5040	0
457	20241224	134900	102296040	5040	5040	5040	5040	1
458	20241224	134800	102291000	5040	5040	5040	5040	0
459	20241224	134700	102291000	5040	5040	5040	5040	0
460	20241224	134600	102291000	5040	5040	5040	5040	0
461	20241224	134500	102291000	5040	5040	5040	5040	0
462	20241224	134400	102291000	5040	5040	5040	5040	0
463	20241224	134300	102291000	5040	5040	5040	5040	4
464	20241224	134200	102270840	5040	5040	5040	5040	0
465	20241224	134100	102270840	5040	5040	5040	5040	1
466	20241224	134000	102265800	5050	5050	5050	5050	0
467	20241224	133900	102265800	5050	5050	5050	5050	0
468	20241224	133800	102265800	5050	5050	5050	5050	0
469	20241224	133700	102265800	5050	5050	5050	5050	0
470	20241224	133600	102265800	5050	5050	5050	5050	5
471	20241224	133500	102240550	5050	5050	5050	5050	2
472	20241224	133400	102230450	5050	5050	5050	5050	0
473	20241224	133300	102230450	5050	5050	5050	5050	1
474	20241224	133200	102225400	5050	5050	5050	5050	0
475	20241224	133100	102225400	5050	5050	5050	5050	2
476	20241224	133000	102215300	5040	5040	5040	5040	1
477	20241224	132900	102210260	5030	5030	5030	5030	27
478	20241224	132800	102074450	5050	5050	5050	5050	0
479	20241224	132700	102074450	5050	5050	5050	5050	0
480	20241224	132600	102074450	5050	5050	5050	5050	0
481	20241224	132500	102074450	5050	5050	5050	5050	0
482	20241224	132400	102074450	5050	5050	5050	5050	39
483	20241224	132300	101877500	5020	5020	5020	5020	4
484	20241224	132200	101857420	5010	5010	5010	5010	0
485	20241224	132100	101857420	5010	5010	5010	5010	0
486	20241224	132000	101857420	5010	5010	5010	5010	0
487	20241224	131900	101857420	5010	5010	5010	5010	0
488	20241224	131800	101857420	5010	5010	5010	5010	0
489	20241224	131700	101857420	5010	5030	5030	5010	30
490	20241224	131600	101707070	5050	5050	5050	5050	0
491	20241224	131500	101707070	5050	5050	5050	5050	1
492	20241224	131400	101702020	5040	5040	5040	5040	0
493	20241224	131300	101702020	5040	5040	5040	5040	50
494	20241224	131200	101450020	5030	5040	5040	5030	18
495	20241224	131100	101359440	5030	5030	5030	5030	16
496	20241224	131000	101278960	5020	5020	5020	5020	0
497	20241224	130900	101278960	5020	5020	5020	5020	0
498	20241224	130800	101278960	5020	5020	5020	5020	80
499	20241224	130700	100877360	5000	5000	5000	5000	0
500	20241224	130600	100877360	5000	5000	5000	5000	0
501	20241224	130500	100877360	5000	5000	5000	5000	0
502	20241224	130400	100877360	5000	5010	5010	5000	200
503	20241224	130300	99877310	5010	5020	5020	5010	340
504	20241224	130200	98173740	5020	5020	5020	5020	0
505	20241224	130100	98173740	5020	5020	5020	5020	0
506	20241224	130000	98173740	5020	5020	5020	5020	0
507	20241224	125900	98173740	5020	5020	5020	5020	0
508	20241224	125800	98173740	5020	5020	5020	5020	0
509	20241224	125700	98173740	5020	5020	5020	5020	1
510	20241224	125600	98168720	5020	5020	5020	5020	0
511	20241224	125500	98168720	5020	5020	5020	5020	0
512	20241224	125400	98168720	5020	5020	5020	5020	12
513	20241224	125300	98108480	5020	5020	5020	5020	0
514	20241224	125200	98108480	5020	5020	5020	5020	0
515	20241224	125100	98108480	5020	5020	5020	5020	0
516	20241224	125000	98108480	5020	5020	5020	5020	0
517	20241224	124900	98108480	5020	5020	5020	5020	0
518	20241224	124800	98108480	5020	5020	5020	5020	1
519	20241224	124700	98103460	5020	5020	5020	5020	0
520	20241224	124600	98103460	5020	5020	5020	5020	0
521	20241224	124500	98103460	5020	5020	5020	5020	0
522	20241224	124400	98103460	5020	5020	5020	5020	0
523	20241224	124300	98103460	5020	5020	5020	5020	6
524	20241224	124200	98073340	5010	5010	5010	5010	0
525	20241224	124100	98073340	5010	5010	5010	5010	0
526	20241224	124000	98073340	5010	5010	5010	5010	0
527	20241224	123900	98073340	5010	5020	5020	5010	200
528	20241224	123800	97069430	5030	5030	5030	5030	0
529	20241224	123700	97069430	5030	5030	5030	5030	0
530	20241224	123600	97069430	5030	5030	5030	5030	0
531	20241224	123500	97069430	5030	5030	5030	5030	0
532	20241224	123400	97069430	5030	5030	5030	5030	0
533	20241224	123300	97069430	5030	5030	5030	5030	4
534	20241224	123200	97049310	5020	5020	5020	5020	0
535	20241224	123100	97049310	5020	5020	5020	5020	0
536	20241224	123000	97049310	5020	5020	5020	5020	0
537	20241224	122900	97049310	5020	5020	5020	5020	0
538	20241224	122800	97049310	5020	5020	5020	5020	0
539	20241224	122700	97049310	5020	5020	5020	5020	40
540	20241224	122600	96848510	5020	5030	5030	5020	60
541	20241224	122500	96547300	5020	5080	5080	5020	2
542	20241224	122400	96537200	5030	5030	5030	5030	0
543	20241224	122300	96537200	5030	5030	5030	5030	9
544	20241224	122200	96491930	5030	5030	5030	5030	4
545	20241224	122100	96471810	5030	5030	5030	5030	0
546	20241224	122000	96471810	5030	5030	5030	5030	0
547	20241224	121900	96471810	5030	5030	5030	5030	0
548	20241224	121800	96471810	5030	5070	5070	5010	2562
549	20241224	121700	83584600	5080	5080	5080	5080	52
550	20241224	121600	83320440	5080	5080	5080	5080	25
551	20241224	121500	83193440	5090	5090	5090	5090	367
552	20241224	121400	81325410	5090	5090	5090	5090	214
553	20241224	121300	80236150	5130	5130	5130	5130	0
554	20241224	121200	80236150	5130	5130	5130	5130	0
555	20241224	121100	80236150	5130	5130	5130	5130	0
556	20241224	121000	80236150	5130	5130	5130	5130	0
557	20241224	120900	80236150	5130	5130	5130	5130	0
558	20241224	120800	80236150	5130	5120	5130	5120	16
559	20241224	120700	80154190	5110	5120	5120	5110	26
560	20241224	120600	80021260	5120	5120	5120	5120	30
561	20241224	120500	79867660	5120	5120	5120	5120	6
562	20241224	120400	79836940	5120	5110	5120	5090	32
563	20241224	120300	79673670	5120	5120	5120	5120	0
564	20241224	120200	79673670	5120	5120	5120	5120	0
565	20241224	120100	79673670	5120	5120	5120	5120	0
566	20241224	120000	79673670	5120	5120	5120	5120	0
567	20241224	115900	79673670	5120	5120	5120	5120	0
568	20241224	115800	79673670	5120	5120	5120	5120	56
569	20241224	115700	79386950	5110	5110	5110	5110	185
570	20241224	115600	78441600	5110	5110	5110	5110	2
571	20241224	115500	78431380	5080	5080	5080	5080	0
572	20241224	115400	78431380	5080	5070	5080	5070	177
573	20241224	115300	77533000	5060	5060	5060	5060	5
574	20241224	115200	77507700	5070	5070	5070	5070	37
575	20241224	115100	77320110	5050	5040	5050	5040	171
576	20241224	115000	76457770	5030	5030	5030	5030	0
577	20241224	114900	76457770	5030	5030	5030	5030	0
578	20241224	114800	76457770	5030	5030	5030	5030	1
579	20241224	114700	76452740	5030	5030	5030	5020	7691
580	20241224	114600	37767150	5030	5030	5030	5030	0
581	20241224	114500	37767150	5030	5030	5030	5030	228
582	20241224	114400	36620310	5050	5050	5050	5050	0
583	20241224	114300	36620310	5050	5040	5050	5040	15
584	20241224	114200	36544700	5040	5040	5040	5040	0
585	20241224	114100	36544700	5040	5040	5040	5040	0
586	20241224	114000	36544700	5040	5040	5040	5040	187
587	20241224	113900	35602220	5040	5040	5040	5040	133
588	20241224	113800	34931900	5040	5040	5040	5040	500
589	20241224	113700	32411900	5050	5050	5050	5050	0
590	20241224	113600	32411900	5050	5050	5050	5050	0
591	20241224	113500	32411900	5050	5050	5050	5050	0
592	20241224	113400	32411900	5050	5050	5050	5050	0
593	20241224	113300	32411900	5050	5050	5050	5050	6
594	20241224	113200	32381600	5050	5050	5050	5050	0
595	20241224	113100	32381600	5050	5050	5050	5050	0
596	20241224	113000	32381600	5050	5050	5050	5050	1
597	20241224	112900	32376550	5050	5050	5050	5050	0
598	20241224	112800	32376550	5050	5050	5050	5050	0
599	20241224	112700	32376550	5050	5050	5050	5050	0
600	20241224	112600	32376550	5050	5050	5050	5050	0
601	20241224	112500	32376550	5050	5050	5050	5050	0
602	20241224	112400	32376550	5050	5050	5050	5050	4
603	20241224	112300	32356350	5050	5050	5050	5050	0
604	20241224	112200	32356350	5050	5050	5050	5050	0
605	20241224	112100	32356350	5050	5050	5050	5050	0
606	20241224	112000	32356350	5050	5050	5050	5050	0
607	20241224	111900	32356350	5050	5050	5050	5050	0
608	20241224	111800	32356350	5050	5050	5050	5050	0
609	20241224	111700	32356350	5050	5050	5050	5050	0
610	20241224	111600	32356350	5050	5050	5050	5050	0
611	20241224	111500	32356350	5050	5050	5050	5050	0
612	20241224	111400	32356350	5050	5050	5050	5050	0
613	20241224	111300	32356350	5050	5050	5050	5050	5
614	20241224	111200	32331100	5020	5020	5020	5020	0
615	20241224	111100	32331100	5020	5020	5020	5020	0
616	20241224	111000	32331100	5020	5020	5020	5020	0
617	20241224	110900	32331100	5020	5020	5020	5020	0
618	20241224	110800	32331100	5020	5020	5020	5020	0
619	20241224	110700	32331100	5020	5020	5020	5020	0
620	20241224	110600	32331100	5020	5020	5020	5020	0
621	20241224	110500	32331100	5020	5020	5020	5020	0
622	20241224	110400	32331100	5020	5040	5040	5020	1000
623	20241224	110300	27310750	5060	5060	5060	5060	5
624	20241224	110200	27285450	5060	5050	5060	5050	861
625	20241224	110100	22930170	5040	5040	5040	5040	0
626	20241224	110000	22930170	5040	5040	5040	5040	0
627	20241224	105900	22930170	5040	5040	5040	5040	0
628	20241224	105800	22930170	5040	5040	5040	5040	8
629	20241224	105700	22889850	5040	5040	5040	5040	29
630	20241224	105600	22743690	5040	5040	5040	5040	101
631	20241224	105500	22234650	5060	5060	5060	5060	0
632	20241224	105400	22234650	5060	5060	5060	5060	668
633	20241224	105300	18854570	5070	5070	5070	5070	0
634	20241224	105200	18854570	5070	5060	5070	5060	609
635	20241224	105100	15773020	5060	5060	5060	5060	0
636	20241224	105000	15773020	5060	5060	5060	5060	0
637	20241224	104900	15773020	5060	5080	5080	5060	605
638	20241224	104800	12708200	5080	5080	5080	5080	0
639	20241224	104700	12708200	5080	5080	5080	5080	0
640	20241224	104600	12708200	5080	5080	5080	5080	0
641	20241224	104500	12708200	5080	5080	5080	5080	44
642	20241224	104400	12484680	5080	5080	5080	5080	40
643	20241224	104300	12281480	5080	5080	5080	5080	6
644	20241224	104200	12251000	5090	5090	5090	5090	0
645	20241224	104100	12251000	5090	5090	5090	5090	0
646	20241224	104000	12251000	5090	5090	5090	5090	0
647	20241224	103900	12251000	5090	5090	5090	5090	0
648	20241224	103800	12251000	5090	5090	5090	5090	0
649	20241224	103700	12251000	5090	5090	5090	5090	0
650	20241224	103600	12251000	5090	5090	5090	5090	1
651	20241224	103500	12245910	5080	5080	5080	5080	0
652	20241224	103400	12245910	5080	5080	5080	5080	12
653	20241224	103300	12184950	5070	5070	5070	5070	4
654	20241224	103200	12164670	5070	5070	5070	5070	1
655	20241224	103100	12159600	5070	5070	5070	5070	0
656	20241224	103000	12159600	5070	5070	5070	5070	0
657	20241224	102900	12159600	5070	5070	5070	5070	0
658	20241224	102800	12159600	5070	5070	5070	5070	2
659	20241224	102700	12149460	5070	5070	5070	5070	0
660	20241224	102600	12149460	5070	5070	5070	5070	1
661	20241224	102500	12144390	5060	5060	5060	5060	7
662	20241224	102400	12108970	5060	5060	5060	5060	5
663	20241224	102300	12083670	5050	5050	5050	5050	0
664	20241224	102200	12083670	5050	5050	5050	5050	0
665	20241224	102100	12083670	5050	5050	5050	5050	0
666	20241224	102000	12083670	5050	5050	5050	5050	0
667	20241224	101900	12083670	5050	5050	5050	5050	60
668	20241224	101800	11780670	5040	5040	5040	5040	1
669	20241224	101700	11775630	5040	5040	5040	5040	8
670	20241224	101600	11735310	5030	5030	5030	5030	0
671	20241224	101500	11735310	5030	5030	5030	5030	0
672	20241224	101400	11735310	5030	5030	5030	5030	0
673	20241224	101300	11735310	5030	5030	5030	5030	4
674	20241224	101200	11715190	5020	5020	5020	5020	0
675	20241224	101100	11715190	5020	5020	5020	5020	37
676	20241224	101000	11529450	5040	5040	5040	5040	0
677	20241224	100900	11529450	5040	5040	5040	5040	0
678	20241224	100800	11529450	5040	5020	5040	5020	101
679	20241224	100700	11022410	5040	5040	5040	5040	0
680	20241224	100600	11022410	5040	5040	5040	5040	1
681	20241224	100500	11017370	5040	5040	5040	5040	0
682	20241224	100400	11017370	5040	5040	5040	5040	8
683	20241224	100300	10977050	5050	5050	5050	5050	1
684	20241224	100200	10972000	5050	5050	5050	5050	0
685	20241224	100100	10972000	5050	5050	5050	5050	0
686	20241224	100000	10972000	5050	5020	5050	5010	180
687	20241224	095900	10068380	5020	5020	5020	5020	3
688	20241224	095800	10053320	5020	5020	5020	5020	0
689	20241224	095700	10053320	5020	5020	5020	5020	19
690	20241224	095600	9957940	5010	5010	5010	5010	0
691	20241224	095500	9957940	5010	5020	5020	5010	150
692	20241224	095400	9206140	5010	5010	5010	5010	0
693	20241224	095300	9206140	5010	5020	5020	5010	13
694	20241224	095200	9140960	5000	5000	5000	5000	0
695	20241224	095100	9140960	5000	5000	5000	5000	0
696	20241224	095000	9140960	5000	5000	5000	5000	0
697	20241224	094900	9140960	5000	5000	5000	5000	0
698	20241224	094800	9140960	5000	5000	5000	5000	0
699	20241224	094700	9140960	5000	5000	5000	5000	0
700	20241224	094600	9140960	5000	5000	5000	5000	1
701	20241224	094500	9135960	5040	5040	5040	5040	53
702	20241224	094400	8868840	5010	5010	5010	5010	0
703	20241224	094300	8868840	5010	5010	5010	5010	13
704	20241224	094200	8803710	5000	5000	5000	5000	0
705	20241224	094100	8803710	5000	5000	5000	5000	90
706	20241224	094000	8353710	5000	5040	5040	5000	514
707	20241224	093900	5768280	5040	5040	5040	5040	0
708	20241224	093800	5768280	5040	5040	5040	5040	0
709	20241224	093700	5768280	5040	5040	5040	5040	0
710	20241224	093600	5768280	5040	5060	5060	5040	337
711	20241224	093500	4064640	5060	5060	5060	5060	22
712	20241224	093400	3953320	5060	5070	5070	5060	100
713	20241224	093300	3446990	5120	5120	5120	5120	0
714	20241224	093200	3446990	5120	5120	5120	5120	0
715	20241224	093100	3446990	5120	5120	5120	5120	0
716	20241224	093000	3446990	5120	5120	5120	5120	0
717	20241224	092900	3446990	5120	5120	5120	5120	0
718	20241224	092800	3446990	5120	5120	5120	5120	0
719	20241224	092700	3446990	5120	5120	5120	5120	0
720	20241224	092600	3446990	5120	5120	5120	5120	0
721	20241224	092500	3446990	5120	5120	5120	5120	0
722	20241224	092400	3446990	5120	5120	5120	5120	0
723	20241224	092300	3446990	5120	5120	5120	5120	1
724	20241224	092200	3441870	5130	5090	5130	5090	152
725	20241224	092100	2666060	5090	5100	5100	5090	122
726	20241224	092000	2044040	5110	5110	5130	5110	155
727	20241224	091900	1249550	5070	5060	5070	5060	9
728	20241224	091800	1203940	5070	5070	5070	5070	0
729	20241224	091700	1203940	5070	5070	5070	5070	4
730	20241224	091600	1183660	5070	5070	5070	5070	11
731	20241224	091500	1127890	5070	5070	5070	5070	0
732	20241224	091400	1127890	5070	5070	5070	5070	0
733	20241224	091300	1127890	5070	5070	5070	5070	5
734	20241224	091200	1102540	5060	5060	5060	5060	0
735	20241224	091100	1102540	5060	5060	5060	5060	1
736	20241224	091000	1097480	5050	5050	5060	5050	7
737	20241224	090900	1062120	5040	5040	5040	5040	1
738	20241224	090800	1057080	5040	5040	5040	5040	18
739	20241224	090700	966360	5040	5040	5040	5040	0
740	20241224	090600	966360	5040	5040	5040	5040	0
741	20241224	090500	966360	5040	5040	5040	5040	0
742	20241224	090400	966360	5040	5040	5040	5040	0
743	20241224	090300	966360	5040	5040	5040	5040	6
744	20241224	090200	936120	5060	5060	5060	5060	0
745	20241224	090100	936120	5060	5060	5060	5060	0
746	20241224	090000	936120	5060	5030	5060	5030	186