KissMeData/058630/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194000	289663150	5420	5420	5420	5420	239
3	20241224	193900	289663150	5420	5420	5420	5420	0
4	20241224	193800	289663150	5420	5420	5420	5420	0
5	20241224	193700	289663150	5420	5420	5420	5420	0
6	20241224	193600	289663150	5420	5420	5420	5420	0
7	20241224	193500	289663150	5420	5420	5420	5420	0
8	20241224	193400	289663150	5420	5420	5420	5420	0
9	20241224	193300	289663150	5420	5420	5420	5420	0
10	20241224	193200	289663150	5420	5420	5420	5420	0
11	20241224	193100	289663150	5420	5420	5420	5420	0
12	20241224	193000	289663150	5420	5420	5420	5420	0
13	20241224	192900	289663150	5420	5420	5420	5420	0
14	20241224	192800	289663150	5420	5420	5420	5420	0
15	20241224	192700	289663150	5420	5420	5420	5420	0
16	20241224	192600	289663150	5420	5420	5420	5420	0
17	20241224	192500	289663150	5420	5420	5420	5420	0
18	20241224	192400	289663150	5420	5420	5420	5420	0
19	20241224	192300	289663150	5420	5420	5420	5420	0
20	20241224	192200	289663150	5420	5420	5420	5420	0
21	20241224	192100	289663150	5420	5420	5420	5420	0
22	20241224	192000	289663150	5420	5420	5420	5420	0
23	20241224	191900	289663150	5420	5420	5420	5420	0
24	20241224	191800	289663150	5420	5420	5420	5420	0
25	20241224	191700	289663150	5420	5420	5420	5420	0
26	20241224	191600	289663150	5420	5420	5420	5420	0
27	20241224	191500	289663150	5420	5420	5420	5420	0
28	20241224	191400	289663150	5420	5420	5420	5420	0
29	20241224	191300	289663150	5420	5420	5420	5420	0
30	20241224	191200	289663150	5420	5420	5420	5420	0
31	20241224	191100	289663150	5420	5420	5420	5420	0
32	20241224	191000	289663150	5420	5420	5420	5420	239
33	20241224	190900	289663150	5420	5420	5420	5420	0
34	20241224	190800	289663150	5420	5420	5420	5420	0
35	20241224	190700	289663150	5420	5420	5420	5420	0
36	20241224	190600	289663150	5420	5420	5420	5420	0
37	20241224	190500	289663150	5420	5420	5420	5420	0
38	20241224	190400	289663150	5420	5420	5420	5420	0
39	20241224	190300	289663150	5420	5420	5420	5420	0
40	20241224	190200	289663150	5420	5420	5420	5420	0
41	20241224	190100	289663150	5420	5420	5420	5420	0
42	20241224	190000	289663150	5420	5420	5420	5420	0
43	20241224	185900	289663150	5420	5420	5420	5420	0
44	20241224	185800	289663150	5420	5420	5420	5420	0
45	20241224	185700	289663150	5420	5420	5420	5420	0
46	20241224	185600	289663150	5420	5420	5420	5420	0
47	20241224	185500	289663150	5420	5420	5420	5420	0
48	20241224	185400	289663150	5420	5420	5420	5420	0
49	20241224	185300	289663150	5420	5420	5420	5420	0
50	20241224	185200	289663150	5420	5420	5420	5420	0
51	20241224	185100	289663150	5420	5420	5420	5420	0
52	20241224	185000	289663150	5420	5420	5420	5420	0
53	20241224	184900	289663150	5420	5420	5420	5420	0
54	20241224	184800	289663150	5420	5420	5420	5420	0
55	20241224	184700	289663150	5420	5420	5420	5420	0
56	20241224	184600	289663150	5420	5420	5420	5420	0
57	20241224	184500	289663150	5420	5420	5420	5420	0
58	20241224	184400	289663150	5420	5420	5420	5420	0
59	20241224	184300	289663150	5420	5420	5420	5420	0
60	20241224	184200	289663150	5420	5420	5420	5420	0
61	20241224	184100	289663150	5420	5420	5420	5420	0
62	20241224	184000	289663150	5420	5420	5420	5420	239
63	20241224	183900	289663150	5420	5420	5420	5420	0
64	20241224	183800	289663150	5420	5420	5420	5420	0
65	20241224	183700	289663150	5420	5420	5420	5420	0
66	20241224	183600	289663150	5420	5420	5420	5420	0
67	20241224	183500	289663150	5420	5420	5420	5420	0
68	20241224	183400	289663150	5420	5420	5420	5420	0
69	20241224	183300	289663150	5420	5420	5420	5420	0
70	20241224	183200	289663150	5420	5420	5420	5420	0
71	20241224	183100	289663150	5420	5420	5420	5420	0
72	20241224	183000	289663150	5420	5420	5420	5420	0
73	20241224	182900	289663150	5420	5420	5420	5420	0
74	20241224	182800	289663150	5420	5420	5420	5420	0
75	20241224	182700	289663150	5420	5420	5420	5420	0
76	20241224	182600	289663150	5420	5420	5420	5420	0
77	20241224	182500	289663150	5420	5420	5420	5420	0
78	20241224	182400	289663150	5420	5420	5420	5420	0
79	20241224	182300	289663150	5420	5420	5420	5420	0
80	20241224	182200	289663150	5420	5420	5420	5420	0
81	20241224	182100	289663150	5420	5420	5420	5420	0
82	20241224	182000	289663150	5420	5420	5420	5420	0
83	20241224	181900	289663150	5420	5420	5420	5420	0
84	20241224	181800	289663150	5420	5420	5420	5420	0
85	20241224	181700	289663150	5420	5420	5420	5420	0
86	20241224	181600	289663150	5420	5420	5420	5420	0
87	20241224	181500	289663150	5420	5420	5420	5420	0
88	20241224	181400	289663150	5420	5420	5420	5420	0
89	20241224	181300	289663150	5420	5420	5420	5420	0
90	20241224	181200	289663150	5420	5420	5420	5420	0
91	20241224	181100	289663150	5420	5420	5420	5420	0
92	20241224	181000	289663150	5420	5420	5420	5420	239
93	20241224	180900	289663150	5420	5420	5420	5420	0
94	20241224	180800	289663150	5420	5420	5420	5420	0
95	20241224	180700	289663150	5420	5420	5420	5420	0
96	20241224	180600	289663150	5420	5420	5420	5420	0
97	20241224	180500	289663150	5420	5420	5420	5420	0
98	20241224	180400	289663150	5420	5420	5420	5420	0
99	20241224	180300	289663150	5420	5420	5420	5420	0
100	20241224	180200	289663150	5420	5420	5420	5420	0
101	20241224	180100	289663150	5420	5420	5420	5420	0
102	20241224	180000	289663150	5420	5420	5420	5420	0
103	20241224	175900	289663150	5420	5420	5420	5420	0
104	20241224	175800	289663150	5420	5420	5420	5420	0
105	20241224	175700	289663150	5420	5420	5420	5420	0
106	20241224	175600	289663150	5420	5420	5420	5420	0
107	20241224	175500	289663150	5420	5420	5420	5420	0
108	20241224	175400	289663150	5420	5420	5420	5420	0
109	20241224	175300	289663150	5420	5420	5420	5420	0
110	20241224	175200	289663150	5420	5420	5420	5420	0
111	20241224	175100	289663150	5420	5420	5420	5420	0
112	20241224	175000	289663150	5420	5420	5420	5420	0
113	20241224	174900	289663150	5420	5420	5420	5420	0
114	20241224	174800	289663150	5420	5420	5420	5420	0
115	20241224	174700	289663150	5420	5420	5420	5420	0
116	20241224	174600	289663150	5420	5420	5420	5420	0
117	20241224	174500	289663150	5420	5420	5420	5420	0
118	20241224	174400	289663150	5420	5420	5420	5420	0
119	20241224	174300	289663150	5420	5420	5420	5420	0
120	20241224	174200	289663150	5420	5420	5420	5420	0
121	20241224	174100	289663150	5420	5420	5420	5420	0
122	20241224	174000	289663150	5420	5420	5420	5420	239
123	20241224	173900	289663150	5420	5420	5420	5420	0
124	20241224	173800	289663150	5420	5420	5420	5420	0
125	20241224	173700	289663150	5420	5420	5420	5420	0
126	20241224	173600	289663150	5420	5420	5420	5420	0
127	20241224	173500	289663150	5420	5420	5420	5420	0
128	20241224	173400	289663150	5420	5420	5420	5420	0
129	20241224	173300	289663150	5420	5420	5420	5420	0
130	20241224	173200	289663150	5420	5420	5420	5420	0
131	20241224	173100	289663150	5420	5420	5420	5420	0
132	20241224	173000	289663150	5420	5420	5420	5420	0
133	20241224	172900	289663150	5420	5420	5420	5420	0
134	20241224	172800	289663150	5420	5420	5420	5420	0
135	20241224	172700	289663150	5420	5420	5420	5420	0
136	20241224	172600	289663150	5420	5420	5420	5420	0
137	20241224	172500	289663150	5420	5420	5420	5420	0
138	20241224	172400	289663150	5420	5420	5420	5420	0
139	20241224	172300	289663150	5420	5420	5420	5420	0
140	20241224	172200	289663150	5420	5420	5420	5420	0
141	20241224	172100	289663150	5420	5420	5420	5420	0
142	20241224	172000	289663150	5420	5420	5420	5420	0
143	20241224	171900	289663150	5420	5420	5420	5420	0
144	20241224	171800	289663150	5420	5420	5420	5420	0
145	20241224	171700	289663150	5420	5420	5420	5420	0
146	20241224	171600	289663150	5420	5420	5420	5420	0
147	20241224	171500	289663150	5420	5420	5420	5420	0
148	20241224	171400	289663150	5420	5420	5420	5420	0
149	20241224	171300	289663150	5420	5420	5420	5420	0
150	20241224	171200	289663150	5420	5420	5420	5420	0
151	20241224	171100	289663150	5420	5420	5420	5420	0
152	20241224	171000	289663150	5420	5420	5420	5420	239
153	20241224	170900	289663150	5420	5420	5420	5420	0
154	20241224	170800	289663150	5420	5420	5420	5420	0
155	20241224	170700	289663150	5420	5420	5420	5420	0
156	20241224	170600	289663150	5420	5420	5420	5420	0
157	20241224	170500	289663150	5420	5420	5420	5420	0
158	20241224	170400	289663150	5420	5420	5420	5420	0
159	20241224	170300	289663150	5420	5420	5420	5420	0
160	20241224	170200	289663150	5420	5420	5420	5420	0
161	20241224	170100	289663150	5420	5420	5420	5420	0
162	20241224	170000	289663150	5420	5420	5420	5420	0
163	20241224	165900	289663150	5420	5420	5420	5420	0
164	20241224	165800	289663150	5420	5420	5420	5420	0
165	20241224	165700	289663150	5420	5420	5420	5420	0
166	20241224	165600	289663150	5420	5420	5420	5420	0
167	20241224	165500	289663150	5420	5420	5420	5420	0
168	20241224	165400	289663150	5420	5420	5420	5420	0
169	20241224	165300	289663150	5420	5420	5420	5420	0
170	20241224	165200	289663150	5420	5420	5420	5420	0
171	20241224	165100	289663150	5420	5420	5420	5420	0
172	20241224	165000	289663150	5420	5420	5420	5420	0
173	20241224	164900	289663150	5420	5420	5420	5420	0
174	20241224	164800	289663150	5420	5420	5420	5420	0
175	20241224	164700	289663150	5420	5420	5420	5420	0
176	20241224	164600	289663150	5420	5420	5420	5420	0
177	20241224	164500	289663150	5420	5420	5420	5420	0
178	20241224	164400	289663150	5420	5420	5420	5420	0
179	20241224	164300	289663150	5420	5420	5420	5420	0
180	20241224	164200	289663150	5420	5420	5420	5420	0
181	20241224	164100	289663150	5420	5420	5420	5420	0
182	20241224	164000	289663150	5420	5420	5420	5420	239
183	20241224	163900	289663150	5420	5420	5420	5420	0
184	20241224	163800	289663150	5420	5420	5420	5420	0
185	20241224	163700	289663150	5420	5420	5420	5420	0
186	20241224	163600	289663150	5420	5420	5420	5420	0
187	20241224	163500	289663150	5420	5420	5420	5420	0
188	20241224	163400	289663150	5420	5420	5420	5420	0
189	20241224	163300	289663150	5420	5420	5420	5420	0
190	20241224	163200	289663150	5420	5420	5420	5420	0
191	20241224	163100	289663150	5420	5420	5420	5420	0
192	20241224	163000	289663150	5420	5420	5420	5420	0
193	20241224	162900	289663150	5420	5420	5420	5420	0
194	20241224	162800	289663150	5420	5420	5420	5420	0
195	20241224	162700	289663150	5420	5420	5420	5420	0
196	20241224	162600	289663150	5420	5420	5420	5420	0
197	20241224	162500	289663150	5420	5420	5420	5420	0
198	20241224	162400	289663150	5420	5420	5420	5420	0
199	20241224	162300	289663150	5420	5420	5420	5420	0
200	20241224	162200	289663150	5420	5420	5420	5420	0
201	20241224	162100	289663150	5420	5420	5420	5420	0
202	20241224	162000	289663150	5420	5420	5420	5420	0
203	20241224	161900	289663150	5420	5420	5420	5420	0
204	20241224	161800	289663150	5420	5420	5420	5420	0
205	20241224	161700	289663150	5420	5420	5420	5420	0
206	20241224	161600	289663150	5420	5420	5420	5420	0
207	20241224	161500	289663150	5420	5420	5420	5420	0
208	20241224	161400	289663150	5420	5420	5420	5420	0
209	20241224	161300	289663150	5420	5420	5420	5420	0
210	20241224	161200	289663150	5420	5420	5420	5420	0
211	20241224	161100	289663150	5420	5420	5420	5420	0
212	20241224	161000	289663150	5420	5420	5420	5420	239
213	20241224	160900	289663150	5420	5420	5420	5420	0
214	20241224	160800	289663150	5420	5420	5420	5420	0
215	20241224	160700	289663150	5420	5420	5420	5420	0
216	20241224	160600	289663150	5420	5420	5420	5420	0
217	20241224	160500	289663150	5420	5420	5420	5420	0
218	20241224	160400	289663150	5420	5420	5420	5420	0
219	20241224	160300	289663150	5420	5420	5420	5420	0
220	20241224	160200	289663150	5420	5420	5420	5420	0
221	20241224	160100	289663150	5420	5420	5420	5420	0
222	20241224	160000	289663150	5420	5420	5420	5420	0
223	20241224	155900	289663150	5420	5420	5420	5420	0
224	20241224	155800	289663150	5420	5420	5420	5420	0
225	20241224	155700	289663150	5420	5420	5420	5420	0
226	20241224	155600	289663150	5420	5420	5420	5420	0
227	20241224	155500	289663150	5420	5420	5420	5420	0
228	20241224	155400	289663150	5420	5420	5420	5420	0
229	20241224	155300	289663150	5420	5420	5420	5420	0
230	20241224	155200	289663150	5420	5420	5420	5420	0
231	20241224	155100	289663150	5420	5420	5420	5420	0
232	20241224	155000	289663150	5420	5420	5420	5420	0
233	20241224	154900	289663150	5420	5420	5420	5420	0
234	20241224	154800	289663150	5420	5420	5420	5420	0
235	20241224	154700	289663150	5420	5420	5420	5420	0
236	20241224	154600	289663150	5420	5420	5420	5420	0
237	20241224	154500	289663150	5420	5420	5420	5420	0
238	20241224	154400	289663150	5420	5420	5420	5420	0
239	20241224	154300	289663150	5420	5420	5420	5420	0
240	20241224	154200	289663150	5420	5420	5420	5420	0
241	20241224	154100	289663150	5420	5420	5420	5420	0
242	20241224	154000	289663150	5420	5420	5420	5420	239
243	20241224	153900	289663150	5420	5420	5420	5420	0
244	20241224	153800	289663150	5420	5420	5420	5420	0
245	20241224	153700	289663150	5420	5420	5420	5420	0
246	20241224	153600	289663150	5420	5420	5420	5420	0
247	20241224	153500	289663150	5420	5420	5420	5420	0
248	20241224	153400	289663150	5420	5420	5420	5420	0
249	20241224	153300	289663150	5420	5420	5420	5420	0
250	20241224	153200	289663150	5420	5420	5420	5420	0
251	20241224	153100	289663150	5420	5420	5420	5420	0
252	20241224	153000	289663150	5420	5420	5420	5420	239
253	20241224	152900	288367770	5420	5420	5420	5420	0
254	20241224	152800	288367770	5420	5420	5420	5420	0
255	20241224	152700	288367770	5420	5420	5420	5420	0
256	20241224	152600	288367770	5420	5420	5420	5420	0
257	20241224	152500	288367770	5420	5420	5420	5420	0
258	20241224	152400	288367770	5420	5420	5420	5420	0
259	20241224	152300	288367770	5420	5420	5420	5420	0
260	20241224	152200	288367770	5420	5420	5420	5420	0
261	20241224	152100	288367770	5420	5420	5420	5420	0
262	20241224	152000	288367770	5420	5420	5420	5420	0
263	20241224	151900	288367770	5420	5420	5420	5420	198
264	20241224	151800	287294610	5420	5420	5420	5420	0
265	20241224	151700	287294610	5420	5420	5420	5420	1
266	20241224	151600	287289190	5410	5410	5410	5410	1
267	20241224	151500	287283780	5420	5420	5420	5420	67
268	20241224	151400	286920640	5420	5420	5420	5420	0
269	20241224	151300	286920640	5420	5420	5420	5420	2
270	20241224	151200	286909800	5410	5410	5410	5410	4
271	20241224	151100	286888160	5410	5410	5410	5410	0
272	20241224	151000	286888160	5410	5410	5410	5410	1
273	20241224	150900	286882750	5410	5410	5410	5410	0
274	20241224	150800	286882750	5410	5410	5410	5410	0
275	20241224	150700	286882750	5410	5410	5410	5410	0
276	20241224	150600	286882750	5410	5410	5410	5410	0
277	20241224	150500	286882750	5410	5410	5410	5410	578
278	20241224	150400	283755770	5420	5420	5420	5420	0
279	20241224	150300	283755770	5420	5420	5420	5420	0
280	20241224	150200	283755770	5420	5420	5420	5420	0
281	20241224	150100	283755770	5420	5420	5420	5420	618
282	20241224	150000	280406210	5410	5410	5410	5410	0
283	20241224	145900	280406210	5410	5410	5410	5410	10
284	20241224	145800	280352110	5430	5430	5430	5430	0
285	20241224	145700	280352110	5430	5430	5430	5430	0
286	20241224	145600	280352110	5430	5430	5430	5430	0
287	20241224	145500	280352110	5430	5430	5430	5430	2
288	20241224	145400	280341250	5430	5430	5430	5430	20
289	20241224	145300	280232650	5410	5410	5410	5410	27
290	20241224	145200	280086580	5430	5430	5430	5430	0
291	20241224	145100	280086580	5430	5430	5430	5430	0
292	20241224	145000	280086580	5430	5430	5430	5430	0
293	20241224	144900	280086580	5430	5430	5430	5430	0
294	20241224	144800	280086580	5430	5430	5430	5430	0
295	20241224	144700	280086580	5430	5430	5430	5430	0
296	20241224	144600	280086580	5430	5430	5430	5430	500
297	20241224	144500	277371580	5430	5430	5430	5430	0
298	20241224	144400	277371580	5430	5430	5430	5430	0
299	20241224	144300	277371580	5430	5430	5430	5430	0
300	20241224	144200	277371580	5430	5430	5430	5430	0
301	20241224	144100	277371580	5430	5430	5430	5430	0
302	20241224	144000	277371580	5430	5430	5430	5430	0
303	20241224	143900	277371580	5430	5430	5430	5430	9
304	20241224	143800	277322710	5420	5420	5420	5420	10
305	20241224	143700	277268510	5410	5420	5420	5410	949
306	20241224	143600	272130570	5430	5430	5430	5430	5
307	20241224	143500	272103420	5430	5430	5430	5430	10
308	20241224	143400	272049120	5430	5430	5430	5430	0
309	20241224	143300	272049120	5430	5420	5430	5420	124
310	20241224	143200	271375840	5430	5430	5430	5430	0
311	20241224	143100	271375840	5430	5430	5430	5430	0
312	20241224	143000	271375840	5430	5430	5430	5430	0
313	20241224	142900	271375840	5430	5430	5430	5430	0
314	20241224	142800	271375840	5430	5430	5430	5430	0
315	20241224	142700	271375840	5430	5430	5430	5430	3
316	20241224	142600	271359550	5430	5430	5430	5430	0
317	20241224	142500	271359550	5430	5430	5430	5430	0
318	20241224	142400	271359550	5430	5430	5430	5430	6
319	20241224	142300	271326970	5430	5430	5430	5430	10
320	20241224	142200	271272670	5410	5410	5410	5410	0
321	20241224	142100	271272670	5410	5410	5410	5410	0
322	20241224	142000	271272670	5410	5410	5410	5410	0
323	20241224	141900	271272670	5410	5410	5410	5410	0
324	20241224	141800	271272670	5410	5410	5410	5410	0
325	20241224	141700	271272670	5410	5410	5410	5410	0
326	20241224	141600	271272670	5410	5410	5410	5410	0
327	20241224	141500	271272670	5410	5410	5410	5410	0
328	20241224	141400	271272670	5410	5410	5410	5410	28
329	20241224	141300	271121190	5430	5430	5430	5430	0
330	20241224	141200	271121190	5430	5420	5430	5420	20
331	20241224	141100	271012600	5430	5430	5430	5430	0
332	20241224	141000	271012600	5430	5430	5430	5430	0
333	20241224	140900	271012600	5430	5430	5430	5430	360
334	20241224	140800	269057800	5420	5420	5420	5420	0
335	20241224	140700	269057800	5420	5420	5420	5420	733
336	20241224	140600	265084940	5420	5420	5420	5420	2
337	20241224	140500	265074100	5400	5400	5400	5400	0
338	20241224	140400	265074100	5400	5400	5400	5400	0
339	20241224	140300	265074100	5400	5400	5400	5400	0
340	20241224	140200	265074100	5400	5400	5400	5400	0
341	20241224	140100	265074100	5400	5400	5400	5400	0
342	20241224	140000	265074100	5400	5400	5400	5400	0
343	20241224	135900	265074100	5400	5400	5400	5400	0
344	20241224	135800	265074100	5400	5400	5400	5400	0
345	20241224	135700	265074100	5400	5400	5400	5400	185
346	20241224	135600	264075100	5410	5410	5410	5410	0
347	20241224	135500	264075100	5410	5410	5410	5400	509
348	20241224	135400	261323850	5410	5410	5410	5410	0
349	20241224	135300	261323850	5410	5410	5410	5410	2
350	20241224	135200	261313030	5410	5410	5410	5410	55
351	20241224	135100	261015480	5410	5410	5410	5410	0
352	20241224	135000	261015480	5410	5410	5410	5410	0
353	20241224	134900	261015480	5410	5410	5410	5410	0
354	20241224	134800	261015480	5410	5410	5410	5410	0
355	20241224	134700	261015480	5410	5410	5410	5410	42
356	20241224	134600	260788260	5410	5410	5410	5410	0
357	20241224	134500	260788260	5410	5410	5410	5410	0
358	20241224	134400	260788260	5410	5410	5410	5410	0
359	20241224	134300	260788260	5410	5410	5410	5410	2
360	20241224	134200	260777440	5420	5420	5420	5420	0
361	20241224	134100	260777440	5420	5420	5420	5420	0
362	20241224	134000	260777440	5420	5420	5420	5420	0
363	20241224	133900	260777440	5420	5420	5420	5420	0
364	20241224	133800	260777440	5420	5420	5420	5420	0
365	20241224	133700	260777440	5420	5420	5420	5420	0
366	20241224	133600	260777440	5420	5420	5420	5420	0
367	20241224	133500	260777440	5420	5420	5420	5420	0
368	20241224	133400	260777440	5420	5420	5420	5420	25
369	20241224	133300	260641940	5410	5410	5410	5410	0
370	20241224	133200	260641940	5410	5410	5410	5410	716
371	20241224	133100	256768380	5420	5420	5420	5420	0
372	20241224	133000	256768380	5420	5420	5420	5420	0
373	20241224	132900	256768380	5420	5420	5420	5420	0
374	20241224	132800	256768380	5420	5420	5420	5420	0
375	20241224	132700	256768380	5420	5420	5420	5420	19
376	20241224	132600	256665400	5410	5410	5410	5410	0
377	20241224	132500	256665400	5410	5400	5410	5400	642
378	20241224	132400	253192200	5370	5390	5390	5370	6932
379	20241224	132300	215921760	5390	5420	5420	5390	5572
380	20241224	132200	185801040	5430	5430	5430	5430	0
381	20241224	132100	185801040	5430	5430	5430	5430	0
382	20241224	132000	185801040	5430	5430	5430	5430	0
383	20241224	131900	185801040	5430	5430	5430	5430	0
384	20241224	131800	185801040	5430	5430	5430	5430	80
385	20241224	131700	185366640	5430	5420	5430	5420	37
386	20241224	131600	185166000	5430	5430	5430	5430	0
387	20241224	131500	185166000	5430	5430	5430	5430	0
388	20241224	131400	185166000	5430	5430	5430	5430	23
389	20241224	131300	185041110	5430	5430	5430	5430	0
390	20241224	131200	185041110	5430	5430	5430	5430	0
391	20241224	131100	185041110	5430	5430	5430	5430	11
392	20241224	131000	184981380	5430	5430	5430	5430	0
393	20241224	130900	184981380	5430	5430	5430	5430	0
394	20241224	130800	184981380	5430	5430	5430	5430	0
395	20241224	130700	184981380	5430	5430	5430	5430	315
396	20241224	130600	183270930	5430	5430	5430	5430	534
397	20241224	130500	180371310	5430	5430	5430	5430	200
398	20241224	130400	179285310	5440	5440	5440	5440	52
399	20241224	130300	179002430	5440	5440	5440	5440	0
400	20241224	130200	179002430	5440	5440	5440	5440	55
401	20241224	130100	178703230	5430	5440	5440	5430	12
402	20241224	130000	178637960	5440	5440	5440	5440	0
403	20241224	125900	178637960	5440	5440	5440	5440	0
404	20241224	125800	178637960	5440	5440	5440	5440	0
405	20241224	125700	178637960	5440	5440	5440	5440	0
406	20241224	125600	178637960	5440	5440	5440	5440	0
407	20241224	125500	178637960	5440	5440	5440	5440	1
408	20241224	125400	178632520	5440	5440	5440	5440	1
409	20241224	125300	178627080	5440	5440	5440	5440	0
410	20241224	125200	178627080	5440	5440	5440	5440	0
411	20241224	125100	178627080	5440	5440	5440	5440	0
412	20241224	125000	178627080	5440	5440	5440	5440	0
413	20241224	124900	178627080	5440	5440	5440	5440	4
414	20241224	124800	178605320	5440	5440	5440	5440	0
415	20241224	124700	178605320	5440	5440	5440	5440	579
416	20241224	124600	175455560	5440	5440	5440	5440	20
417	20241224	124500	175346760	5440	5440	5440	5440	0
418	20241224	124400	175346760	5440	5440	5440	5440	0
419	20241224	124300	175346760	5440	5440	5440	5440	0
420	20241224	124200	175346760	5440	5440	5440	5440	33
421	20241224	124100	175167240	5450	5450	5450	5450	0
422	20241224	124000	175167240	5450	5450	5450	5450	5
423	20241224	123900	175139990	5440	5440	5440	5440	39
424	20241224	123800	174927830	5440	5440	5440	5440	0
425	20241224	123700	174927830	5440	5440	5440	5440	0
426	20241224	123600	174927830	5440	5440	5440	5440	1
427	20241224	123500	174922390	5440	5440	5440	5440	12
428	20241224	123400	174857110	5430	5430	5430	5430	15
429	20241224	123300	174775660	5440	5440	5440	5440	0
430	20241224	123200	174775660	5440	5440	5440	5440	0
431	20241224	123100	174775660	5440	5440	5440	5440	203
432	20241224	123000	173671340	5450	5450	5450	5450	0
433	20241224	122900	173671340	5450	5450	5450	5450	2
434	20241224	122800	173660440	5440	5440	5440	5440	0
435	20241224	122700	173660440	5440	5440	5440	5440	1501
436	20241224	122600	165495000	5430	5430	5430	5430	0
437	20241224	122500	165495000	5430	5430	5430	5430	0
438	20241224	122400	165495000	5430	5430	5430	5430	300
439	20241224	122300	163866000	5440	5440	5440	5440	10
440	20241224	122200	163811600	5430	5430	5430	5430	0
441	20241224	122100	163811600	5430	5430	5430	5430	0
442	20241224	122000	163811600	5430	5430	5430	5430	100
443	20241224	121900	163268600	5430	5430	5430	5430	0
444	20241224	121800	163268600	5430	5430	5430	5430	1
445	20241224	121700	163263170	5430	5430	5430	5430	29
446	20241224	121600	163105700	5430	5430	5430	5430	0
447	20241224	121500	163105700	5430	5430	5430	5430	1003
448	20241224	121400	157659410	5420	5420	5420	5420	0
449	20241224	121300	157659410	5420	5420	5420	5420	723
450	20241224	121200	153740750	5430	5420	5430	5420	28
451	20241224	121100	153588980	5430	5430	5430	5430	0
452	20241224	121000	153588980	5430	5430	5430	5430	1
453	20241224	120900	153583550	5420	5430	5430	5420	99
454	20241224	120800	153046480	5420	5420	5420	5420	1783
455	20241224	120700	143382620	5410	5410	5410	5410	0
456	20241224	120600	143382620	5410	5410	5410	5410	40
457	20241224	120500	143166220	5410	5410	5410	5410	0
458	20241224	120400	143166220	5410	5410	5410	5410	0
459	20241224	120300	143166220	5410	5410	5410	5410	0
460	20241224	120200	143166220	5410	5410	5410	5410	0
461	20241224	120100	143166220	5410	5410	5410	5410	1
462	20241224	120000	143160810	5420	5420	5420	5420	0
463	20241224	115900	143160810	5420	5420	5420	5420	3
464	20241224	115800	143144550	5410	5410	5410	5410	214
465	20241224	115700	141986810	5420	5420	5420	5420	0
466	20241224	115600	141986810	5420	5420	5420	5420	0
467	20241224	115500	141986810	5420	5410	5420	5410	94
468	20241224	115400	141477340	5410	5410	5410	5410	0
469	20241224	115300	141477340	5410	5410	5410	5410	1049
470	20241224	115200	135802250	5420	5420	5420	5420	0
471	20241224	115100	135802250	5420	5420	5420	5420	1
472	20241224	115000	135796830	5430	5420	5430	5420	2
473	20241224	114900	135785980	5430	5430	5430	5430	0
474	20241224	114800	135785980	5430	5410	5430	5410	3
475	20241224	114700	135769730	5430	5400	5430	5400	119
476	20241224	114600	135127100	5430	5430	5430	5430	0
477	20241224	114500	135127100	5430	5410	5430	5400	208
478	20241224	114400	134001790	5430	5430	5430	5430	0
479	20241224	114300	134001790	5430	5420	5430	5410	41
480	20241224	114200	133779760	5430	5430	5430	5430	1
481	20241224	114100	133774330	5410	5410	5410	5410	0
482	20241224	114000	133774330	5410	5410	5410	5410	0
483	20241224	113900	133774330	5410	5410	5410	5410	0
484	20241224	113800	133774330	5410	5410	5410	5410	225
485	20241224	113700	132557080	5430	5430	5430	5430	0
486	20241224	113600	132557080	5430	5430	5430	5430	0
487	20241224	113500	132557080	5430	5430	5430	5430	0
488	20241224	113400	132557080	5430	5430	5430	5430	0
489	20241224	113300	132557080	5430	5430	5430	5430	0
490	20241224	113200	132557080	5430	5430	5430	5430	1
491	20241224	113100	132551650	5410	5410	5410	5410	0
492	20241224	113000	132551650	5410	5410	5410	5410	13
493	20241224	112900	132481320	5430	5430	5430	5430	0
494	20241224	112800	132481320	5430	5430	5430	5430	1
495	20241224	112700	132475890	5420	5410	5430	5410	119
496	20241224	112600	131832060	5410	5410	5410	5410	1
497	20241224	112500	131826650	5400	5410	5410	5400	577
498	20241224	112400	128710080	5410	5410	5410	5410	500
499	20241224	112300	126005080	5430	5430	5430	5430	1
500	20241224	112200	125999650	5420	5420	5420	5420	181
501	20241224	112100	125018630	5400	5400	5400	5400	0
502	20241224	112000	125018630	5400	5400	5400	5400	50
503	20241224	111900	124748630	5430	5430	5430	5430	0
504	20241224	111800	124748630	5430	5430	5430	5430	0
505	20241224	111700	124748630	5430	5430	5430	5430	0
506	20241224	111600	124748630	5430	5430	5430	5430	1
507	20241224	111500	124743200	5390	5390	5390	5390	0
508	20241224	111400	124743200	5390	5400	5400	5390	1500
509	20241224	111300	116658150	5400	5420	5420	5400	510
510	20241224	111200	113900940	5430	5420	5430	5420	102
511	20241224	111100	113348090	5430	5440	5440	5430	573
512	20241224	111000	110235200	5440	5440	5440	5440	200
513	20241224	110900	109147200	5440	5440	5440	5440	52
514	20241224	110800	108864320	5450	5450	5450	5450	0
515	20241224	110700	108864320	5450	5450	5450	5450	0
516	20241224	110600	108864320	5450	5450	5450	5450	1
517	20241224	110500	108858870	5440	5430	5450	5430	408
518	20241224	110400	106639390	5430	5430	5430	5430	27
519	20241224	110300	106492780	5450	5450	5450	5450	0
520	20241224	110200	106492780	5450	5450	5450	5450	0
521	20241224	110100	106492780	5450	5450	5450	5450	0
522	20241224	110000	106492780	5450	5440	5450	5440	218
523	20241224	105900	105306680	5450	5440	5450	5440	250
524	20241224	105800	103946660	5440	5440	5440	5440	0
525	20241224	105700	103946660	5440	5430	5440	5430	20
526	20241224	105600	103838040	5440	5440	5440	5440	0
527	20241224	105500	103838040	5440	5440	5440	5440	0
528	20241224	105400	103838040	5440	5440	5440	5440	0
529	20241224	105300	103838040	5440	5440	5440	5440	0
530	20241224	105200	103838040	5440	5440	5440	5440	0
531	20241224	105100	103838040	5440	5440	5440	5440	0
532	20241224	105000	103838040	5440	5440	5440	5440	0
533	20241224	104900	103838040	5440	5440	5440	5440	150
534	20241224	104800	103022040	5450	5450	5450	5450	0
535	20241224	104700	103022040	5450	5450	5450	5450	0
536	20241224	104600	103022040	5450	5430	5450	5430	149
537	20241224	104500	102212010	5440	5440	5440	5440	1
538	20241224	104400	102206570	5400	5400	5400	5400	0
539	20241224	104300	102206570	5400	5410	5410	5400	100
540	20241224	104200	101666420	5400	5400	5400	5400	0
541	20241224	104100	101666420	5400	5400	5400	5400	1
542	20241224	104000	101661020	5450	5420	5450	5420	458
543	20241224	103900	99178630	5420	5420	5420	5410	19
544	20241224	103800	99075820	5410	5420	5420	5410	62
545	20241224	103700	98740280	5380	5380	5380	5380	0
546	20241224	103600	98740280	5380	5400	5400	5380	65
547	20241224	103500	98389960	5400	5400	5400	5400	0
548	20241224	103400	98389960	5400	5400	5400	5400	100
549	20241224	103300	97849960	5400	5400	5400	5400	0
550	20241224	103200	97849960	5400	5400	5400	5400	0
551	20241224	103100	97849960	5400	5400	5400	5400	75
552	20241224	103000	97444960	5410	5410	5420	5410	34
553	20241224	102900	97260900	5400	5400	5400	5400	0
554	20241224	102800	97260900	5400	5400	5400	5400	0
555	20241224	102700	97260900	5400	5400	5400	5400	296
556	20241224	102600	95662500	5390	5390	5390	5390	1097
557	20241224	102500	89749670	5390	5390	5390	5390	65
558	20241224	102400	89399320	5390	5390	5390	5390	0
559	20241224	102300	89399320	5390	5390	5390	5390	0
560	20241224	102200	89399320	5390	5390	5390	5390	1
561	20241224	102100	89393930	5400	5400	5400	5400	0
562	20241224	102000	89393930	5400	5400	5400	5400	0
563	20241224	101900	89393930	5400	5400	5400	5400	0
564	20241224	101800	89393930	5400	5400	5400	5400	1
565	20241224	101700	89388530	5380	5380	5380	5380	0
566	20241224	101600	89388530	5380	5380	5380	5380	175
567	20241224	101500	88447030	5380	5380	5380	5380	0
568	20241224	101400	88447030	5380	5380	5380	5380	10
569	20241224	101300	88393230	5400	5400	5400	5400	9
570	20241224	101200	88344630	5390	5390	5390	5390	745
571	20241224	101100	84329080	5370	5370	5370	5370	273
572	20241224	101000	82863070	5370	5370	5370	5370	0
573	20241224	100900	82863070	5370	5400	5400	5370	181
574	20241224	100800	81885730	5420	5420	5420	5420	1
575	20241224	100700	81880310	5400	5400	5400	5400	0
576	20241224	100600	81880310	5400	5400	5400	5400	0
577	20241224	100500	81880310	5400	5400	5400	5400	200
578	20241224	100400	80800310	5400	5400	5400	5400	0
579	20241224	100300	80800310	5400	5400	5400	5400	0
580	20241224	100200	80800310	5400	5390	5400	5390	17
581	20241224	100100	80708520	5420	5420	5420	5420	0
582	20241224	100000	80708520	5420	5420	5420	5420	0
583	20241224	095900	80708520	5420	5400	5420	5360	2464
584	20241224	095800	67457960	5390	5390	5390	5390	500
585	20241224	095700	64762960	5390	5390	5390	5390	0
586	20241224	095600	64762960	5390	5390	5390	5390	0
587	20241224	095500	64762960	5390	5390	5390	5390	1
588	20241224	095400	64757570	5410	5410	5410	5410	0
589	20241224	095300	64757570	5410	5410	5410	5410	0
590	20241224	095200	64757570	5410	5410	5410	5410	19
591	20241224	095100	64654780	5430	5410	5430	5380	1891
592	20241224	095000	54463210	5410	5410	5410	5410	0
593	20241224	094900	54463210	5410	5410	5410	5410	350
594	20241224	094800	52569710	5410	5410	5410	5410	0
595	20241224	094700	52569710	5410	5410	5410	5410	50
596	20241224	094600	52299210	5410	5430	5430	5410	570
597	20241224	094500	49215110	5440	5440	5440	5440	0
598	20241224	094400	49215110	5440	5440	5440	5440	0
599	20241224	094300	49215110	5440	5440	5440	5440	5
600	20241224	094200	49187910	5440	5440	5440	5440	1
601	20241224	094100	49182470	5440	5440	5440	5440	1
602	20241224	094000	49177030	5400	5400	5400	5400	702
603	20241224	093900	45386230	5400	5410	5410	5400	167
604	20241224	093800	44483400	5420	5420	5420	5420	37
605	20241224	093700	44282860	5420	5420	5420	5420	0
606	20241224	093600	44282860	5420	5420	5420	5420	0
607	20241224	093500	44282860	5420	5420	5420	5420	752
608	20241224	093400	40207020	5430	5450	5450	5430	277
609	20241224	093300	38702010	5450	5450	5450	5450	1
610	20241224	093200	38696560	5430	5430	5430	5430	956
611	20241224	093100	33505480	5450	5450	5450	5450	0
612	20241224	093000	33505480	5450	5450	5450	5450	11
613	20241224	092900	33445530	5450	5450	5450	5450	190
614	20241224	092800	32410030	5450	5450	5450	5450	0
615	20241224	092700	32410030	5450	5450	5450	5450	0
616	20241224	092600	32410030	5450	5450	5450	5450	0
617	20241224	092500	32410030	5450	5450	5450	5450	2
618	20241224	092400	32399130	5410	5410	5410	5410	0
619	20241224	092300	32399130	5410	5410	5410	5410	178
620	20241224	092200	31436150	5410	5410	5410	5410	15
621	20241224	092100	31355000	5420	5420	5420	5420	0
622	20241224	092000	31355000	5420	5420	5420	5420	72
623	20241224	091900	30964760	5450	5450	5450	5450	2
624	20241224	091800	30953860	5440	5440	5440	5440	0
625	20241224	091700	30953860	5440	5440	5440	5440	4
626	20241224	091600	30932100	5440	5440	5440	5440	86
627	20241224	091500	30464260	5440	5440	5440	5440	0
628	20241224	091400	30464260	5440	5440	5440	5440	4
629	20241224	091300	30442500	5440	5440	5440	5440	0
630	20241224	091200	30442500	5440	5420	5440	5420	52
631	20241224	091100	30160630	5450	5450	5450	5450	0
632	20241224	091000	30160630	5450	5450	5450	5450	0
633	20241224	090900	30160630	5450	5450	5450	5450	0
634	20241224	090800	30160630	5450	5450	5450	5450	0
635	20241224	090700	30160630	5450	5450	5450	5450	1
636	20241224	090600	30155180	5420	5430	5430	5420	66
637	20241224	090500	29797260	5430	5430	5430	5430	0
638	20241224	090400	29797260	5430	5430	5430	5430	0
639	20241224	090300	29797260	5430	5450	5450	5430	2302
640	20241224	090200	17293160	5450	5450	5450	5450	971
641	20241224	090100	12001210	5450	5450	5450	5450	1079
642	20241224	090000	6120660	5460	5460	5460	5460	1121