KissMeData/244460/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205400	214995330	5000	5000	5000	5000	861
3	20241224	205300	214995330	5000	5000	5000	5000	0
4	20241224	205200	214995330	5000	5000	5000	5000	0
5	20241224	205100	214995330	5000	5000	5000	5000	0
6	20241224	205000	214995330	5000	5000	5000	5000	0
7	20241224	204900	214995330	5000	5000	5000	5000	0
8	20241224	204800	214995330	5000	5000	5000	5000	0
9	20241224	204700	214995330	5000	5000	5000	5000	0
10	20241224	204600	214995330	5000	5000	5000	5000	0
11	20241224	204500	214995330	5000	5000	5000	5000	0
12	20241224	204400	214995330	5000	5000	5000	5000	0
13	20241224	204300	214995330	5000	5000	5000	5000	0
14	20241224	204200	214995330	5000	5000	5000	5000	0
15	20241224	204100	214995330	5000	5000	5000	5000	0
16	20241224	204000	214995330	5000	5000	5000	5000	0
17	20241224	203900	214995330	5000	5000	5000	5000	0
18	20241224	203800	214995330	5000	5000	5000	5000	0
19	20241224	203700	214995330	5000	5000	5000	5000	0
20	20241224	203600	214995330	5000	5000	5000	5000	0
21	20241224	203500	214995330	5000	5000	5000	5000	0
22	20241224	203400	214995330	5000	5000	5000	5000	0
23	20241224	203300	214995330	5000	5000	5000	5000	0
24	20241224	203200	214995330	5000	5000	5000	5000	0
25	20241224	203100	214995330	5000	5000	5000	5000	0
26	20241224	203000	214995330	5000	5000	5000	5000	0
27	20241224	202900	214995330	5000	5000	5000	5000	0
28	20241224	202800	214995330	5000	5000	5000	5000	0
29	20241224	202700	214995330	5000	5000	5000	5000	0
30	20241224	202600	214995330	5000	5000	5000	5000	0
31	20241224	202500	214995330	5000	5000	5000	5000	0
32	20241224	202400	214995330	5000	5000	5000	5000	861
33	20241224	202300	214995330	5000	5000	5000	5000	0
34	20241224	202200	214995330	5000	5000	5000	5000	0
35	20241224	202100	214995330	5000	5000	5000	5000	0
36	20241224	202000	214995330	5000	5000	5000	5000	0
37	20241224	201900	214995330	5000	5000	5000	5000	0
38	20241224	201800	214995330	5000	5000	5000	5000	0
39	20241224	201700	214995330	5000	5000	5000	5000	0
40	20241224	201600	214995330	5000	5000	5000	5000	0
41	20241224	201500	214995330	5000	5000	5000	5000	0
42	20241224	201400	214995330	5000	5000	5000	5000	0
43	20241224	201300	214995330	5000	5000	5000	5000	0
44	20241224	201200	214995330	5000	5000	5000	5000	0
45	20241224	201100	214995330	5000	5000	5000	5000	0
46	20241224	201000	214995330	5000	5000	5000	5000	0
47	20241224	200900	214995330	5000	5000	5000	5000	0
48	20241224	200800	214995330	5000	5000	5000	5000	0
49	20241224	200700	214995330	5000	5000	5000	5000	0
50	20241224	200600	214995330	5000	5000	5000	5000	0
51	20241224	200500	214995330	5000	5000	5000	5000	0
52	20241224	200400	214995330	5000	5000	5000	5000	0
53	20241224	200300	214995330	5000	5000	5000	5000	0
54	20241224	200200	214995330	5000	5000	5000	5000	0
55	20241224	200100	214995330	5000	5000	5000	5000	0
56	20241224	200000	214995330	5000	5000	5000	5000	0
57	20241224	195900	214995330	5000	5000	5000	5000	0
58	20241224	195800	214995330	5000	5000	5000	5000	0
59	20241224	195700	214995330	5000	5000	5000	5000	0
60	20241224	195600	214995330	5000	5000	5000	5000	0
61	20241224	195500	214995330	5000	5000	5000	5000	0
62	20241224	195400	214995330	5000	5000	5000	5000	861
63	20241224	195300	214995330	5000	5000	5000	5000	0
64	20241224	195200	214995330	5000	5000	5000	5000	0
65	20241224	195100	214995330	5000	5000	5000	5000	0
66	20241224	195000	214995330	5000	5000	5000	5000	0
67	20241224	194900	214995330	5000	5000	5000	5000	0
68	20241224	194800	214995330	5000	5000	5000	5000	0
69	20241224	194700	214995330	5000	5000	5000	5000	0
70	20241224	194600	214995330	5000	5000	5000	5000	0
71	20241224	194500	214995330	5000	5000	5000	5000	0
72	20241224	194400	214995330	5000	5000	5000	5000	0
73	20241224	194300	214995330	5000	5000	5000	5000	0
74	20241224	194200	214995330	5000	5000	5000	5000	0
75	20241224	194100	214995330	5000	5000	5000	5000	0
76	20241224	194000	214995330	5000	5000	5000	5000	0
77	20241224	193900	214995330	5000	5000	5000	5000	0
78	20241224	193800	214995330	5000	5000	5000	5000	0
79	20241224	193700	214995330	5000	5000	5000	5000	0
80	20241224	193600	214995330	5000	5000	5000	5000	0
81	20241224	193500	214995330	5000	5000	5000	5000	0
82	20241224	193400	214995330	5000	5000	5000	5000	0
83	20241224	193300	214995330	5000	5000	5000	5000	0
84	20241224	193200	214995330	5000	5000	5000	5000	0
85	20241224	193100	214995330	5000	5000	5000	5000	0
86	20241224	193000	214995330	5000	5000	5000	5000	0
87	20241224	192900	214995330	5000	5000	5000	5000	0
88	20241224	192800	214995330	5000	5000	5000	5000	0
89	20241224	192700	214995330	5000	5000	5000	5000	0
90	20241224	192600	214995330	5000	5000	5000	5000	0
91	20241224	192500	214995330	5000	5000	5000	5000	0
92	20241224	192400	214995330	5000	5000	5000	5000	861
93	20241224	192300	214995330	5000	5000	5000	5000	0
94	20241224	192200	214995330	5000	5000	5000	5000	0
95	20241224	192100	214995330	5000	5000	5000	5000	0
96	20241224	192000	214995330	5000	5000	5000	5000	0
97	20241224	191900	214995330	5000	5000	5000	5000	0
98	20241224	191800	214995330	5000	5000	5000	5000	0
99	20241224	191700	214995330	5000	5000	5000	5000	0
100	20241224	191600	214995330	5000	5000	5000	5000	0
101	20241224	191500	214995330	5000	5000	5000	5000	0
102	20241224	191400	214995330	5000	5000	5000	5000	0
103	20241224	191300	214995330	5000	5000	5000	5000	0
104	20241224	191200	214995330	5000	5000	5000	5000	0
105	20241224	191100	214995330	5000	5000	5000	5000	0
106	20241224	191000	214995330	5000	5000	5000	5000	0
107	20241224	190900	214995330	5000	5000	5000	5000	0
108	20241224	190800	214995330	5000	5000	5000	5000	0
109	20241224	190700	214995330	5000	5000	5000	5000	0
110	20241224	190600	214995330	5000	5000	5000	5000	0
111	20241224	190500	214995330	5000	5000	5000	5000	0
112	20241224	190400	214995330	5000	5000	5000	5000	0
113	20241224	190300	214995330	5000	5000	5000	5000	0
114	20241224	190200	214995330	5000	5000	5000	5000	0
115	20241224	190100	214995330	5000	5000	5000	5000	0
116	20241224	190000	214995330	5000	5000	5000	5000	0
117	20241224	185900	214995330	5000	5000	5000	5000	0
118	20241224	185800	214995330	5000	5000	5000	5000	0
119	20241224	185700	214995330	5000	5000	5000	5000	0
120	20241224	185600	214995330	5000	5000	5000	5000	0
121	20241224	185500	214995330	5000	5000	5000	5000	0
122	20241224	185400	214995330	5000	5000	5000	5000	861
123	20241224	185300	214995330	5000	5000	5000	5000	0
124	20241224	185200	214995330	5000	5000	5000	5000	0
125	20241224	185100	214995330	5000	5000	5000	5000	0
126	20241224	185000	214995330	5000	5000	5000	5000	0
127	20241224	184900	214995330	5000	5000	5000	5000	0
128	20241224	184800	214995330	5000	5000	5000	5000	0
129	20241224	184700	214995330	5000	5000	5000	5000	0
130	20241224	184600	214995330	5000	5000	5000	5000	0
131	20241224	184500	214995330	5000	5000	5000	5000	0
132	20241224	184400	214995330	5000	5000	5000	5000	0
133	20241224	184300	214995330	5000	5000	5000	5000	0
134	20241224	184200	214995330	5000	5000	5000	5000	0
135	20241224	184100	214995330	5000	5000	5000	5000	0
136	20241224	184000	214995330	5000	5000	5000	5000	0
137	20241224	183900	214995330	5000	5000	5000	5000	0
138	20241224	183800	214995330	5000	5000	5000	5000	0
139	20241224	183700	214995330	5000	5000	5000	5000	0
140	20241224	183600	214995330	5000	5000	5000	5000	0
141	20241224	183500	214995330	5000	5000	5000	5000	0
142	20241224	183400	214995330	5000	5000	5000	5000	0
143	20241224	183300	214995330	5000	5000	5000	5000	0
144	20241224	183200	214995330	5000	5000	5000	5000	0
145	20241224	183100	214995330	5000	5000	5000	5000	0
146	20241224	183000	214995330	5000	5000	5000	5000	0
147	20241224	182900	214995330	5000	5000	5000	5000	0
148	20241224	182800	214995330	5000	5000	5000	5000	0
149	20241224	182700	214995330	5000	5000	5000	5000	0
150	20241224	182600	214995330	5000	5000	5000	5000	0
151	20241224	182500	214995330	5000	5000	5000	5000	0
152	20241224	182400	214995330	5000	5000	5000	5000	861
153	20241224	182300	214995330	5000	5000	5000	5000	0
154	20241224	182200	214995330	5000	5000	5000	5000	0
155	20241224	182100	214995330	5000	5000	5000	5000	0
156	20241224	182000	214995330	5000	5000	5000	5000	0
157	20241224	181900	214995330	5000	5000	5000	5000	0
158	20241224	181800	214995330	5000	5000	5000	5000	0
159	20241224	181700	214995330	5000	5000	5000	5000	0
160	20241224	181600	214995330	5000	5000	5000	5000	0
161	20241224	181500	214995330	5000	5000	5000	5000	0
162	20241224	181400	214995330	5000	5000	5000	5000	0
163	20241224	181300	214995330	5000	5000	5000	5000	0
164	20241224	181200	214995330	5000	5000	5000	5000	0
165	20241224	181100	214995330	5000	5000	5000	5000	0
166	20241224	181000	214995330	5000	5000	5000	5000	0
167	20241224	180900	214995330	5000	5000	5000	5000	0
168	20241224	180800	214995330	5000	5000	5000	5000	0
169	20241224	180700	214995330	5000	5000	5000	5000	0
170	20241224	180600	214995330	5000	5000	5000	5000	0
171	20241224	180500	214995330	5000	5000	5000	5000	0
172	20241224	180400	214995330	5000	5000	5000	5000	0
173	20241224	180300	214995330	5000	5000	5000	5000	0
174	20241224	180200	214995330	5000	5000	5000	5000	0
175	20241224	180100	214995330	5000	5000	5000	5000	0
176	20241224	180000	214995330	5000	5000	5000	5000	0
177	20241224	175900	214995330	5000	5000	5000	5000	0
178	20241224	175800	214995330	5000	5000	5000	5000	0
179	20241224	175700	214995330	5000	5000	5000	5000	0
180	20241224	175600	214995330	5000	5000	5000	5000	0
181	20241224	175500	214995330	5000	5000	5000	5000	0
182	20241224	175400	214995330	5000	5000	5000	5000	861
183	20241224	175300	214995330	5000	5000	5000	5000	0
184	20241224	175200	214995330	5000	5000	5000	5000	0
185	20241224	175100	214995330	5000	5000	5000	5000	0
186	20241224	175000	214995330	5000	5000	5000	5000	0
187	20241224	174900	214995330	5000	5000	5000	5000	0
188	20241224	174800	214995330	5000	5000	5000	5000	0
189	20241224	174700	214995330	5000	5000	5000	5000	0
190	20241224	174600	214995330	5000	5000	5000	5000	0
191	20241224	174500	214995330	5000	5000	5000	5000	0
192	20241224	174400	214995330	5000	5000	5000	5000	0
193	20241224	174300	214995330	5000	5000	5000	5000	0
194	20241224	174200	214995330	5000	5000	5000	5000	0
195	20241224	174100	214995330	5000	5000	5000	5000	0
196	20241224	174000	214995330	5000	5000	5000	5000	0
197	20241224	173900	214995330	5000	5000	5000	5000	0
198	20241224	173800	214995330	5000	5000	5000	5000	0
199	20241224	173700	214995330	5000	5000	5000	5000	0
200	20241224	173600	214995330	5000	5000	5000	5000	0
201	20241224	173500	214995330	5000	5000	5000	5000	0
202	20241224	173400	214995330	5000	5000	5000	5000	0
203	20241224	173300	214995330	5000	5000	5000	5000	0
204	20241224	173200	214995330	5000	5000	5000	5000	0
205	20241224	173100	214995330	5000	5000	5000	5000	0
206	20241224	173000	214995330	5000	5000	5000	5000	0
207	20241224	172900	214995330	5000	5000	5000	5000	0
208	20241224	172800	214995330	5000	5000	5000	5000	0
209	20241224	172700	214995330	5000	5000	5000	5000	0
210	20241224	172600	214995330	5000	5000	5000	5000	0
211	20241224	172500	214995330	5000	5000	5000	5000	0
212	20241224	172400	214995330	5000	5000	5000	5000	861
213	20241224	172300	214995330	5000	5000	5000	5000	0
214	20241224	172200	214995330	5000	5000	5000	5000	0
215	20241224	172100	214995330	5000	5000	5000	5000	0
216	20241224	172000	214995330	5000	5000	5000	5000	0
217	20241224	171900	214995330	5000	5000	5000	5000	0
218	20241224	171800	214995330	5000	5000	5000	5000	0
219	20241224	171700	214995330	5000	5000	5000	5000	0
220	20241224	171600	214995330	5000	5000	5000	5000	0
221	20241224	171500	214995330	5000	5000	5000	5000	0
222	20241224	171400	214995330	5000	5000	5000	5000	0
223	20241224	171300	214995330	5000	5000	5000	5000	0
224	20241224	171200	214995330	5000	5000	5000	5000	0
225	20241224	171100	214995330	5000	5000	5000	5000	0
226	20241224	171000	214995330	5000	5000	5000	5000	0
227	20241224	170900	214995330	5000	5000	5000	5000	0
228	20241224	170800	214995330	5000	5000	5000	5000	0
229	20241224	170700	214995330	5000	5000	5000	5000	0
230	20241224	170600	214995330	5000	5000	5000	5000	0
231	20241224	170500	214995330	5000	5000	5000	5000	0
232	20241224	170400	214995330	5000	5000	5000	5000	0
233	20241224	170300	214995330	5000	5000	5000	5000	0
234	20241224	170200	214995330	5000	5000	5000	5000	0
235	20241224	170100	214995330	5000	5000	5000	5000	0
236	20241224	170000	214995330	5000	5000	5000	5000	0
237	20241224	165900	214995330	5000	5000	5000	5000	0
238	20241224	165800	214995330	5000	5000	5000	5000	0
239	20241224	165700	214995330	5000	5000	5000	5000	0
240	20241224	165600	214995330	5000	5000	5000	5000	0
241	20241224	165500	214995330	5000	5000	5000	5000	0
242	20241224	165400	214995330	5000	5000	5000	5000	861
243	20241224	165300	214995330	5000	5000	5000	5000	0
244	20241224	165200	214995330	5000	5000	5000	5000	0
245	20241224	165100	214995330	5000	5000	5000	5000	0
246	20241224	165000	214995330	5000	5000	5000	5000	0
247	20241224	164900	214995330	5000	5000	5000	5000	0
248	20241224	164800	214995330	5000	5000	5000	5000	0
249	20241224	164700	214995330	5000	5000	5000	5000	0
250	20241224	164600	214995330	5000	5000	5000	5000	0
251	20241224	164500	214995330	5000	5000	5000	5000	0
252	20241224	164400	214995330	5000	5000	5000	5000	0
253	20241224	164300	214995330	5000	5000	5000	5000	0
254	20241224	164200	214995330	5000	5000	5000	5000	0
255	20241224	164100	214995330	5000	5000	5000	5000	0
256	20241224	164000	214995330	5000	5000	5000	5000	0
257	20241224	163900	214995330	5000	5000	5000	5000	0
258	20241224	163800	214995330	5000	5000	5000	5000	0
259	20241224	163700	214995330	5000	5000	5000	5000	0
260	20241224	163600	214995330	5000	5000	5000	5000	0
261	20241224	163500	214995330	5000	5000	5000	5000	0
262	20241224	163400	214995330	5000	5000	5000	5000	0
263	20241224	163300	214995330	5000	5000	5000	5000	0
264	20241224	163200	214995330	5000	5000	5000	5000	0
265	20241224	163100	214995330	5000	5000	5000	5000	0
266	20241224	163000	214995330	5000	5000	5000	5000	0
267	20241224	162900	214995330	5000	5000	5000	5000	0
268	20241224	162800	214995330	5000	5000	5000	5000	0
269	20241224	162700	214995330	5000	5000	5000	5000	0
270	20241224	162600	214995330	5000	5000	5000	5000	0
271	20241224	162500	214995330	5000	5000	5000	5000	0
272	20241224	162400	214995330	5000	5000	5000	5000	861
273	20241224	162300	214995330	5000	5000	5000	5000	0
274	20241224	162200	214995330	5000	5000	5000	5000	0
275	20241224	162100	214995330	5000	5000	5000	5000	0
276	20241224	162000	214995330	5000	5000	5000	5000	0
277	20241224	161900	214995330	5000	5000	5000	5000	0
278	20241224	161800	214995330	5000	5000	5000	5000	0
279	20241224	161700	214995330	5000	5000	5000	5000	0
280	20241224	161600	214995330	5000	5000	5000	5000	0
281	20241224	161500	214995330	5000	5000	5000	5000	0
282	20241224	161400	214995330	5000	5000	5000	5000	0
283	20241224	161300	214995330	5000	5000	5000	5000	0
284	20241224	161200	214995330	5000	5000	5000	5000	0
285	20241224	161100	214995330	5000	5000	5000	5000	0
286	20241224	161000	214995330	5000	5000	5000	5000	0
287	20241224	160900	214995330	5000	5000	5000	5000	0
288	20241224	160800	214995330	5000	5000	5000	5000	0
289	20241224	160700	214995330	5000	5000	5000	5000	0
290	20241224	160600	214995330	5000	5000	5000	5000	0
291	20241224	160500	214995330	5000	5000	5000	5000	0
292	20241224	160400	214995330	5000	5000	5000	5000	0
293	20241224	160300	214995330	5000	5000	5000	5000	0
294	20241224	160200	214995330	5000	5000	5000	5000	0
295	20241224	160100	214995330	5000	5000	5000	5000	0
296	20241224	160000	214995330	5000	5000	5000	5000	0
297	20241224	155900	214995330	5000	5000	5000	5000	0
298	20241224	155800	214995330	5000	5000	5000	5000	0
299	20241224	155700	214995330	5000	5000	5000	5000	0
300	20241224	155600	214995330	5000	5000	5000	5000	0
301	20241224	155500	214995330	5000	5000	5000	5000	0
302	20241224	155400	214995330	5000	5000	5000	5000	861
303	20241224	155300	214995330	5000	5000	5000	5000	0
304	20241224	155200	214995330	5000	5000	5000	5000	0
305	20241224	155100	214995330	5000	5000	5000	5000	0
306	20241224	155000	214995330	5000	5000	5000	5000	0
307	20241224	154900	214995330	5000	5000	5000	5000	0
308	20241224	154800	214995330	5000	5000	5000	5000	0
309	20241224	154700	214995330	5000	5000	5000	5000	0
310	20241224	154600	214995330	5000	5000	5000	5000	0
311	20241224	154500	214995330	5000	5000	5000	5000	0
312	20241224	154400	214995330	5000	5000	5000	5000	0
313	20241224	154300	214995330	5000	5000	5000	5000	0
314	20241224	154200	214995330	5000	5000	5000	5000	0
315	20241224	154100	214995330	5000	5000	5000	5000	0
316	20241224	154000	214995330	5000	5000	5000	5000	0
317	20241224	153900	214995330	5000	5000	5000	5000	0
318	20241224	153800	214995330	5000	5000	5000	5000	0
319	20241224	153700	214995330	5000	5000	5000	5000	0
320	20241224	153600	214995330	5000	5000	5000	5000	0
321	20241224	153500	214995330	5000	5000	5000	5000	0
322	20241224	153400	214995330	5000	5000	5000	5000	0
323	20241224	153300	214995330	5000	5000	5000	5000	0
324	20241224	153200	214995330	5000	5000	5000	5000	0
325	20241224	153100	214995330	5000	5000	5000	5000	0
326	20241224	153000	214995330	5000	5000	5000	5000	861
327	20241224	152900	210690330	5040	5040	5040	5040	0
328	20241224	152800	210690330	5040	5040	5040	5040	0
329	20241224	152700	210690330	5040	5040	5040	5040	0
330	20241224	152600	210690330	5040	5040	5040	5040	0
331	20241224	152500	210690330	5040	5040	5040	5040	0
332	20241224	152400	210690330	5040	5040	5040	5040	0
333	20241224	152300	210690330	5040	5040	5040	5040	0
334	20241224	152200	210690330	5040	5040	5040	5040	0
335	20241224	152100	210690330	5040	5040	5040	5040	0
336	20241224	152000	210690330	5040	5040	5040	5040	0
337	20241224	151900	210690330	5040	5040	5050	5040	137
338	20241224	151800	209999840	5030	5080	5080	5030	170
339	20241224	151700	209140210	5080	5060	5080	5060	388
340	20241224	151600	207169220	5070	5080	5080	5070	200
341	20241224	151500	206154220	5070	5080	5080	5070	262
342	20241224	151400	204823430	5090	5090	5090	5090	116
343	20241224	151300	204232990	5090	5090	5090	5090	1
344	20241224	151200	204227900	5080	5080	5080	5080	115
345	20241224	151100	203643700	5070	5100	5100	5070	246
346	20241224	151000	202394260	5110	5130	5130	5110	256
347	20241224	150900	201085370	5140	5140	5140	5140	0
348	20241224	150800	201085370	5140	5140	5140	5140	118
349	20241224	150700	200478850	5150	5150	5150	5150	96
350	20241224	150600	199984450	5150	5150	5150	5150	0
351	20241224	150500	199984450	5150	5150	5150	5150	200
352	20241224	150400	198954450	5150	5170	5180	5150	1727
353	20241224	150300	190059740	5150	5150	5150	5150	0
354	20241224	150200	190059740	5150	5150	5150	5150	402
355	20241224	150100	187989440	5150	5150	5150	5150	22
356	20241224	150000	187876140	5150	5150	5150	5150	0
357	20241224	145900	187876140	5150	5150	5150	5150	0
358	20241224	145800	187876140	5150	5150	5150	5150	100
359	20241224	145700	187361140	5150	5150	5150	5150	0
360	20241224	145600	187361140	5150	5160	5160	5150	179
361	20241224	145500	186438980	5160	5160	5160	5160	80
362	20241224	145400	186026180	5180	5170	5180	5160	155
363	20241224	145300	185224730	5150	5150	5150	5150	0
364	20241224	145200	185224730	5150	5160	5160	5150	208
365	20241224	145100	184152980	5170	5170	5170	5170	0
366	20241224	145000	184152980	5170	5170	5170	5170	81
367	20241224	144900	183734210	5150	5170	5170	5150	147
368	20241224	144800	182975160	5170	5170	5170	5170	0
369	20241224	144700	182975160	5170	5130	5170	5100	3006
370	20241224	144600	167598470	5170	5170	5170	5170	0
371	20241224	144500	167598470	5170	5140	5170	5130	1002
372	20241224	144400	162457630	5170	5140	5170	5130	102
373	20241224	144300	161934000	5180	5180	5180	5180	0
374	20241224	144200	161934000	5180	5160	5180	5160	4
375	20241224	144100	161913310	5130	5130	5130	5130	0
376	20241224	144000	161913310	5130	5140	5140	5130	400
377	20241224	143900	159861020	5140	5140	5140	5140	473
378	20241224	143800	157429800	5140	5140	5140	5140	0
379	20241224	143700	157429800	5140	5150	5150	5140	142
380	20241224	143600	156699500	5140	5130	5150	5130	1579
381	20241224	143500	148581980	5150	5150	5150	5150	0
382	20241224	143400	148581980	5150	5130	5150	5130	7
383	20241224	143300	148546040	5090	5090	5090	5090	0
384	20241224	143200	148546040	5090	5090	5090	5090	101
385	20241224	143100	148031950	5180	5130	5190	5080	860
386	20241224	143000	143640400	5130	5130	5130	5130	2
387	20241224	142900	143630140	5170	5170	5170	5170	0
388	20241224	142800	143630140	5170	5170	5170	5170	1
389	20241224	142700	143624970	5140	5140	5140	5140	0
390	20241224	142600	143624970	5140	5140	5140	5140	200
391	20241224	142500	142596970	5150	5160	5160	5150	302
392	20241224	142400	141039660	5200	5200	5200	5200	0
393	20241224	142300	141039660	5200	5200	5200	5200	0
394	20241224	142200	141039660	5200	5200	5200	5200	0
395	20241224	142100	141039660	5200	5200	5200	5200	0
396	20241224	142000	141039660	5200	5200	5200	5200	0
397	20241224	141900	141039660	5200	5200	5200	5200	0
398	20241224	141800	141039660	5200	5170	5200	5160	174
399	20241224	141700	140141190	5180	5180	5180	5180	7
400	20241224	141600	140104930	5180	5180	5180	5180	0
401	20241224	141500	140104930	5180	5180	5180	5180	0
402	20241224	141400	140104930	5180	5180	5180	5180	0
403	20241224	141300	140104930	5180	5180	5180	5180	96
404	20241224	141200	139607650	5190	5190	5190	5190	0
405	20241224	141100	139607650	5190	5200	5200	5190	24
406	20241224	141000	139483050	5210	5210	5210	5210	0
407	20241224	140900	139483050	5210	5210	5210	5210	0
408	20241224	140800	139483050	5210	5210	5210	5210	0
409	20241224	140700	139483050	5210	5210	5210	5210	0
410	20241224	140600	139483050	5210	5210	5210	5210	99
411	20241224	140500	138967260	5250	5250	5250	5250	0
412	20241224	140400	138967260	5250	5250	5250	5250	0
413	20241224	140300	138967260	5250	5250	5250	5250	0
414	20241224	140200	138967260	5250	5250	5250	5250	0
415	20241224	140100	138967260	5250	5250	5250	5250	0
416	20241224	140000	138967260	5250	5250	5250	5250	0
417	20241224	135900	138967260	5250	5250	5250	5250	0
418	20241224	135800	138967260	5250	5250	5250	5250	0
419	20241224	135700	138967260	5250	5250	5250	5250	0
420	20241224	135600	138967260	5250	5250	5250	5250	0
421	20241224	135500	138967260	5250	5250	5250	5250	0
422	20241224	135400	138967260	5250	5250	5250	5250	0
423	20241224	135300	138967260	5250	5250	5250	5250	0
424	20241224	135200	138967260	5250	5250	5250	5250	0
425	20241224	135100	138967260	5250	5210	5250	5210	6
426	20241224	135000	138935960	5240	5240	5240	5240	55
427	20241224	134900	138647760	5220	5220	5220	5220	0
428	20241224	134800	138647760	5220	5220	5220	5220	0
429	20241224	134700	138647760	5220	5220	5220	5220	0
430	20241224	134600	138647760	5220	5220	5220	5220	0
431	20241224	134500	138647760	5220	5220	5220	5220	1
432	20241224	134400	138642540	5250	5250	5250	5250	0
433	20241224	134300	138642540	5250	5250	5250	5250	0
434	20241224	134200	138642540	5250	5250	5250	5250	0
435	20241224	134100	138642540	5250	5250	5250	5250	0
436	20241224	134000	138642540	5250	5250	5250	5250	0
437	20241224	133900	138642540	5250	5250	5250	5250	0
438	20241224	133800	138642540	5250	5250	5250	5250	0
439	20241224	133700	138642540	5250	5250	5250	5250	0
440	20241224	133600	138642540	5250	5250	5250	5250	1
441	20241224	133500	138637290	5260	5260	5260	5260	0
442	20241224	133400	138637290	5260	5260	5260	5260	0
443	20241224	133300	138637290	5260	5260	5260	5260	0
444	20241224	133200	138637290	5260	5260	5260	5260	0
445	20241224	133100	138637290	5260	5260	5260	5260	0
446	20241224	133000	138637290	5260	5210	5260	5210	20
447	20241224	132900	138533000	5210	5240	5270	5210	224
448	20241224	132800	137365700	5190	5230	5230	5190	143
449	20241224	132700	136621940	5280	5280	5280	5280	0
450	20241224	132600	136621940	5280	5280	5280	5280	0
451	20241224	132500	136621940	5280	5280	5280	5280	0
452	20241224	132400	136621940	5280	5230	5280	5230	10
453	20241224	132300	136569370	5270	5270	5270	5270	0
454	20241224	132200	136569370	5270	5270	5270	5270	0
455	20241224	132100	136569370	5270	5270	5270	5270	0
456	20241224	132000	136569370	5270	5270	5270	5270	0
457	20241224	131900	136569370	5270	5270	5270	5270	0
458	20241224	131800	136569370	5270	5270	5270	5270	4
459	20241224	131700	136548290	5270	5270	5270	5270	0
460	20241224	131600	136548290	5270	5270	5270	5270	0
461	20241224	131500	136548290	5270	5270	5270	5270	0
462	20241224	131400	136548290	5270	5270	5270	5270	1
463	20241224	131300	136543020	5270	5270	5270	5270	0
464	20241224	131200	136543020	5270	5270	5270	5270	0
465	20241224	131100	136543020	5270	5270	5270	5270	0
466	20241224	131000	136543020	5270	5270	5270	5270	0
467	20241224	130900	136543020	5270	5260	5270	5260	9
468	20241224	130800	136495600	5240	5240	5240	5240	0
469	20241224	130700	136495600	5240	5240	5240	5240	0
470	20241224	130600	136495600	5240	5240	5240	5240	11
471	20241224	130500	136437960	5230	5220	5230	5220	2
472	20241224	130400	136427510	5200	5200	5200	5200	12
473	20241224	130300	136365110	5210	5210	5210	5210	39
474	20241224	130200	136161920	5210	5240	5240	5160	450
475	20241224	130100	133832510	5250	5250	5250	5250	20
476	20241224	130000	133727510	5250	5250	5250	5250	189
477	20241224	125900	132735260	5250	5250	5250	5250	0
478	20241224	125800	132735260	5250	5250	5250	5250	0
479	20241224	125700	132735260	5250	5250	5250	5250	0
480	20241224	125600	132735260	5250	5240	5250	5240	3
481	20241224	125500	132719530	5240	5240	5240	5240	0
482	20241224	125400	132719530	5240	5240	5240	5240	0
483	20241224	125300	132719530	5240	5240	5240	5190	6
484	20241224	125200	132688170	5250	5260	5260	5250	286
485	20241224	125100	131186660	5260	5260	5260	5260	0
486	20241224	125000	131186660	5260	5280	5280	5260	229
487	20241224	124900	129981670	5290	5290	5290	5290	0
488	20241224	124800	129981670	5290	5290	5290	5290	0
489	20241224	124700	129981670	5290	5290	5290	5290	0
490	20241224	124600	129981670	5290	5290	5290	5290	0
491	20241224	124500	129981670	5290	5290	5290	5290	0
492	20241224	124400	129981670	5290	5290	5290	5290	0
493	20241224	124300	129981670	5290	5290	5290	5290	0
494	20241224	124200	129981670	5290	5290	5290	5290	30
495	20241224	124100	129822970	5270	5270	5270	5270	0
496	20241224	124000	129822970	5270	5270	5270	5270	0
497	20241224	123900	129822970	5270	5270	5270	5270	0
498	20241224	123800	129822970	5270	5270	5270	5270	0
499	20241224	123700	129822970	5270	5270	5270	5270	0
500	20241224	123600	129822970	5270	5270	5270	5270	0
501	20241224	123500	129822970	5270	5270	5270	5270	0
502	20241224	123400	129822970	5270	5270	5270	5270	0
503	20241224	123300	129822970	5270	5270	5270	5270	0
504	20241224	123200	129822970	5270	5270	5270	5270	0
505	20241224	123100	129822970	5270	5270	5270	5270	2
506	20241224	123000	129812430	5270	5270	5270	5270	0
507	20241224	122900	129812430	5270	5290	5290	5270	435
508	20241224	122800	127518380	5290	5290	5290	5290	0
509	20241224	122700	127518380	5290	5290	5290	5290	0
510	20241224	122600	127518380	5290	5290	5290	5290	5
511	20241224	122500	127491930	5290	5290	5290	5290	0
512	20241224	122400	127491930	5290	5290	5290	5290	0
513	20241224	122300	127491930	5290	5300	5300	5290	80
514	20241224	122200	127068490	5290	5290	5290	5290	0
515	20241224	122100	127068490	5290	5310	5310	5290	250
516	20241224	122000	125742190	5330	5330	5330	5330	0
517	20241224	121900	125742190	5330	5330	5330	5330	0
518	20241224	121800	125742190	5330	5330	5330	5310	98
519	20241224	121700	125221110	5310	5310	5310	5310	0
520	20241224	121600	125221110	5310	5320	5320	5310	205
521	20241224	121500	124132020	5320	5320	5320	5320	1
522	20241224	121400	124126700	5310	5310	5310	5310	0
523	20241224	121300	124126700	5310	5310	5310	5310	8
524	20241224	121200	124084220	5310	5310	5310	5310	0
525	20241224	121100	124084220	5310	5310	5310	5310	0
526	20241224	121000	124084220	5310	5310	5310	5310	0
527	20241224	120900	124084220	5310	5310	5310	5310	1
528	20241224	120800	124078910	5310	5330	5330	5310	19
529	20241224	120700	123978000	5340	5340	5340	5340	0
530	20241224	120600	123978000	5340	5340	5340	5340	0
531	20241224	120500	123978000	5340	5340	5340	5340	0
532	20241224	120400	123978000	5340	5340	5340	5340	0
533	20241224	120300	123978000	5340	5340	5340	5340	80
534	20241224	120200	123550800	5340	5340	5340	5340	81
535	20241224	120100	123118260	5340	5340	5340	5340	0
536	20241224	120000	123118260	5340	5340	5340	5340	0
537	20241224	115900	123118260	5340	5340	5340	5340	2
538	20241224	115800	123107580	5340	5340	5340	5340	0
539	20241224	115700	123107580	5340	5320	5340	5320	73
540	20241224	115600	122718430	5300	5300	5300	5300	0
541	20241224	115500	122718430	5300	5300	5300	5300	89
542	20241224	115400	122246730	5300	5300	5300	5300	138
543	20241224	115300	121515330	5290	5290	5290	5290	9
544	20241224	115200	121467720	5290	5290	5290	5290	0
545	20241224	115100	121467720	5290	5270	5290	5270	202
546	20241224	115000	120402140	5270	5270	5270	5270	0
547	20241224	114900	120402140	5270	5270	5270	5270	0
548	20241224	114800	120402140	5270	5270	5270	5270	0
549	20241224	114700	120402140	5270	5270	5270	5270	20
550	20241224	114600	120296740	5280	5280	5280	5280	0
551	20241224	114500	120296740	5280	5300	5300	5280	26
552	20241224	114400	120159210	5290	5290	5290	5290	0
553	20241224	114300	120159210	5290	5290	5290	5290	0
554	20241224	114200	120159210	5290	5290	5290	5290	0
555	20241224	114100	120159210	5290	5290	5290	5290	1
556	20241224	114000	120153920	5300	5300	5300	5300	0
557	20241224	113900	120153920	5300	5300	5300	5300	1
558	20241224	113800	120148620	5300	5300	5300	5300	784
559	20241224	113700	115993420	5300	5300	5300	5300	143
560	20241224	113600	115235520	5290	5290	5300	5290	16
561	20241224	113500	115150770	5290	5290	5290	5290	15
562	20241224	113400	115071420	5290	5290	5290	5290	2
563	20241224	113300	115060840	5260	5260	5260	5260	0
564	20241224	113200	115060840	5260	5260	5260	5260	0
565	20241224	113100	115060840	5260	5260	5260	5260	1
566	20241224	113000	115055580	5270	5270	5270	5270	0
567	20241224	112900	115055580	5270	5280	5280	5270	4
568	20241224	112800	115034490	5350	5350	5350	5350	0
569	20241224	112700	115034490	5350	5330	5350	5330	21
570	20241224	112600	114922170	5340	5340	5340	5340	0
571	20241224	112500	114922170	5340	5340	5340	5340	0
572	20241224	112400	114922170	5340	5270	5340	5270	5
573	20241224	112300	114895610	5260	5260	5260	5260	0
574	20241224	112200	114895610	5260	5260	5260	5260	0
575	20241224	112100	114895610	5260	5260	5260	5260	28
576	20241224	112000	114748330	5250	5250	5250	5250	0
577	20241224	111900	114748330	5250	5250	5250	5250	1
578	20241224	111800	114743080	5330	5330	5330	5330	0
579	20241224	111700	114743080	5330	5230	5340	5230	1241
580	20241224	111600	108252310	5250	5250	5250	5250	7
581	20241224	111500	108215560	5270	5270	5270	5270	0
582	20241224	111400	108215560	5270	5280	5280	5270	97
583	20241224	111300	107704360	5280	5280	5280	5280	759
584	20241224	111200	103696840	5290	5290	5290	5290	0
585	20241224	111100	103696840	5290	5290	5290	5290	0
586	20241224	111000	103696840	5290	5290	5290	5290	0
587	20241224	110900	103696840	5290	5290	5290	5290	85
588	20241224	110800	103247190	5340	5340	5340	5290	103
589	20241224	110700	102702170	5340	5340	5340	5340	0
590	20241224	110600	102702170	5340	5330	5340	5330	16
591	20241224	110500	102616880	5330	5330	5330	5330	1
592	20241224	110400	102611550	5260	5260	5260	5260	0
593	20241224	110300	102611550	5260	5260	5260	5260	0
594	20241224	110200	102611550	5260	5260	5260	5260	0
595	20241224	110100	102611550	5260	5340	5340	5260	3
596	20241224	110000	102595690	5340	5340	5350	5340	30
597	20241224	105900	102435480	5350	5250	5350	5250	624
598	20241224	105800	99131880	5250	5220	5250	5220	315
599	20241224	105700	97478580	5240	5240	5240	5240	0
600	20241224	105600	97478580	5240	5210	5240	5210	52
601	20241224	105500	97206550	5240	5240	5240	5240	0
602	20241224	105400	97206550	5240	5240	5240	5240	0
603	20241224	105300	97206550	5240	5240	5240	5240	0
604	20241224	105200	97206550	5240	5240	5240	5240	0
605	20241224	105100	97206550	5240	5240	5240	5240	0
606	20241224	105000	97206550	5240	5240	5240	5240	86
607	20241224	104900	96755910	5240	5210	5240	5210	14
608	20241224	104800	96682900	5160	5150	5160	5100	1454
609	20241224	104700	89227860	5150	5150	5150	5150	0
610	20241224	104600	89227860	5150	5220	5220	5150	172
611	20241224	104500	88336780	5220	5230	5230	5220	9
612	20241224	104400	88289780	5240	5240	5240	5240	1
613	20241224	104300	88284540	5240	5240	5240	5240	0
614	20241224	104200	88284540	5240	5240	5240	5240	0
615	20241224	104100	88284540	5240	5240	5240	5240	0
616	20241224	104000	88284540	5240	5290	5290	5240	126
617	20241224	103900	87623660	5280	5280	5280	5280	300
618	20241224	103800	86039660	5360	5360	5360	5360	1
619	20241224	103700	86034300	5310	5310	5310	5310	0
620	20241224	103600	86034300	5310	5310	5310	5310	0
621	20241224	103500	86034300	5310	5320	5320	5300	530
622	20241224	103400	83224990	5380	5380	5380	5380	0
623	20241224	103300	83224990	5380	5380	5380	5380	3
624	20241224	103200	83208850	5300	5380	5390	5300	548
625	20241224	103100	80304010	5300	5380	5380	5300	48
626	20241224	103000	80046810	5370	5300	5370	5300	501
627	20241224	102900	77391440	5300	5300	5300	5300	0
628	20241224	102800	77391440	5300	5390	5400	5300	204
629	20241224	102700	76309870	5370	5330	5370	5330	766
630	20241224	102600	72210760	5340	5300	5340	5300	2619
631	20241224	102500	58278930	5310	5310	5310	5310	117
632	20241224	102400	57657660	5310	5270	5310	5240	129
633	20241224	102300	56977760	5260	5260	5260	5260	10
634	20241224	102200	56925160	5260	5240	5260	5220	19
635	20241224	102100	56825720	5210	5210	5210	5210	1
636	20241224	102000	56820510	5210	5210	5210	5210	1
637	20241224	101900	56815300	5210	5200	5210	5200	6
638	20241224	101800	56784050	5190	5170	5190	5170	778
639	20241224	101700	52749710	5160	5150	5160	5150	206
640	20241224	101600	51687740	5130	5130	5130	5130	100
641	20241224	101500	51174740	5150	5150	5150	5150	0
642	20241224	101400	51174740	5150	5130	5150	5130	44
643	20241224	101300	50948420	5140	5140	5140	5140	0
644	20241224	101200	50948420	5140	5150	5150	5140	16
645	20241224	101100	50866160	5130	5130	5130	5130	100
646	20241224	101000	50353160	5130	5130	5130	5130	0
647	20241224	100900	50353160	5130	5130	5130	5130	1
648	20241224	100800	50348030	5150	5100	5150	5100	31
649	20241224	100700	50188960	5100	5080	5100	5080	411
650	20241224	100600	48096940	5080	5080	5080	5080	0
651	20241224	100500	48096940	5080	5050	5080	5050	300
652	20241224	100400	46573760	5080	5080	5080	5080	0
653	20241224	100300	46573760	5080	5080	5080	5080	0
654	20241224	100200	46573760	5080	5080	5080	5080	0
655	20241224	100100	46573760	5080	5080	5080	5080	0
656	20241224	100000	46573760	5080	5080	5080	5080	0
657	20241224	095900	46573760	5080	5080	5080	5080	3
658	20241224	095800	46558520	5010	5010	5010	5010	100
659	20241224	095700	46057520	5020	5020	5020	5020	100
660	20241224	095600	45555520	5090	5090	5090	5090	0
661	20241224	095500	45555520	5090	5090	5090	5090	0
662	20241224	095400	45555520	5090	5090	5090	5090	80
663	20241224	095300	45148320	5090	5090	5090	5090	0
664	20241224	095200	45148320	5090	5090	5090	5090	0
665	20241224	095100	45148320	5090	5090	5090	5090	0
666	20241224	095000	45148320	5090	5090	5090	5090	2
667	20241224	094900	45138140	5080	5080	5080	5080	1
668	20241224	094800	45133060	5080	5080	5080	5080	0
669	20241224	094700	45133060	5080	5080	5080	5080	0
670	20241224	094600	45133060	5080	5080	5080	5080	90
671	20241224	094500	44675860	5090	5080	5090	5080	32
672	20241224	094400	44513270	5080	5080	5080	5070	559
673	20241224	094300	41673590	5080	5080	5080	5080	0
674	20241224	094200	41673590	5080	5050	5080	5050	12
675	20241224	094100	41612960	5090	5090	5090	5090	0
676	20241224	094000	41612960	5090	5090	5090	5090	29
677	20241224	093900	41465350	5090	5090	5090	5090	0
678	20241224	093800	41465350	5090	5090	5090	5090	12
679	20241224	093700	41404270	5090	5090	5090	5090	0
680	20241224	093600	41404270	5090	5090	5090	5090	0
681	20241224	093500	41404270	5090	5050	5090	5050	234
682	20241224	093400	40222170	5050	5060	5060	5050	600
683	20241224	093300	37191170	5090	5090	5090	5090	19
684	20241224	093200	37094460	5090	5090	5090	5090	20
685	20241224	093100	36992660	5050	5050	5050	5050	0
686	20241224	093000	36992660	5050	5050	5050	5050	300
687	20241224	092900	35477660	5070	5070	5070	5070	36
688	20241224	092800	35295140	5070	5070	5070	5070	200
689	20241224	092700	34281140	5070	5070	5070	5070	1
690	20241224	092600	34276070	5020	5020	5020	5020	0
691	20241224	092500	34276070	5020	5020	5020	5020	52
692	20241224	092400	34015030	5010	5010	5010	5010	0
693	20241224	092300	34015030	5010	5010	5010	5010	0
694	20241224	092200	34015030	5010	5010	5010	5010	340
695	20241224	092100	32311630	5010	5010	5010	5010	0
696	20241224	092000	32311630	5010	5020	5020	5010	10
697	20241224	091900	32261520	5010	5010	5010	5010	0
698	20241224	091800	32261520	5010	5010	5010	5010	177
699	20241224	091700	31374750	5080	5120	5120	5010	648
700	20241224	091600	28083840	5160	5160	5160	5160	0
701	20241224	091500	28083840	5160	5160	5160	5160	0
702	20241224	091400	28083840	5160	5160	5160	5160	1
703	20241224	091300	28078680	5130	5130	5130	5130	0
704	20241224	091200	28078680	5130	5130	5130	5130	190
705	20241224	091100	27103980	5160	5160	5160	5160	0
706	20241224	091000	27103980	5160	5170	5170	5160	13
707	20241224	090900	27036790	5110	5110	5110	5110	0
708	20241224	090800	27036790	5110	5190	5190	5110	428
709	20241224	090700	24826480	5180	5360	5360	5180	1001
710	20241224	090600	19528450	5420	5420	5420	5420	0
711	20241224	090500	19528450	5420	5420	5420	5420	0
712	20241224	090400	19528450	5420	5110	5420	5110	931
713	20241224	090300	14707690	5080	5080	5080	5080	0
714	20241224	090200	14707690	5080	5070	5080	5070	368
715	20241224	090100	12838270	5040	5060	5060	5040	141
716	20241224	090000	12124870	5030	5040	5040	5030	2406