KissMeData/314140/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211400	131723380	5280	5280	5280	5280	355
3	20241224	211300	131723380	5280	5280	5280	5280	0
4	20241224	211200	131723380	5280	5280	5280	5280	0
5	20241224	211100	131723380	5280	5280	5280	5280	0
6	20241224	211000	131723380	5280	5280	5280	5280	0
7	20241224	210900	131723380	5280	5280	5280	5280	0
8	20241224	210800	131723380	5280	5280	5280	5280	0
9	20241224	210700	131723380	5280	5280	5280	5280	0
10	20241224	210600	131723380	5280	5280	5280	5280	0
11	20241224	210500	131723380	5280	5280	5280	5280	0
12	20241224	210400	131723380	5280	5280	5280	5280	0
13	20241224	210300	131723380	5280	5280	5280	5280	0
14	20241224	210200	131723380	5280	5280	5280	5280	0
15	20241224	210100	131723380	5280	5280	5280	5280	0
16	20241224	210000	131723380	5280	5280	5280	5280	0
17	20241224	205900	131723380	5280	5280	5280	5280	0
18	20241224	205800	131723380	5280	5280	5280	5280	0
19	20241224	205700	131723380	5280	5280	5280	5280	0
20	20241224	205600	131723380	5280	5280	5280	5280	0
21	20241224	205500	131723380	5280	5280	5280	5280	0
22	20241224	205400	131723380	5280	5280	5280	5280	0
23	20241224	205300	131723380	5280	5280	5280	5280	0
24	20241224	205200	131723380	5280	5280	5280	5280	0
25	20241224	205100	131723380	5280	5280	5280	5280	0
26	20241224	205000	131723380	5280	5280	5280	5280	0
27	20241224	204900	131723380	5280	5280	5280	5280	0
28	20241224	204800	131723380	5280	5280	5280	5280	0
29	20241224	204700	131723380	5280	5280	5280	5280	0
30	20241224	204600	131723380	5280	5280	5280	5280	0
31	20241224	204500	131723380	5280	5280	5280	5280	0
32	20241224	204400	131723380	5280	5280	5280	5280	355
33	20241224	204300	131723380	5280	5280	5280	5280	0
34	20241224	204200	131723380	5280	5280	5280	5280	0
35	20241224	204100	131723380	5280	5280	5280	5280	0
36	20241224	204000	131723380	5280	5280	5280	5280	0
37	20241224	203900	131723380	5280	5280	5280	5280	0
38	20241224	203800	131723380	5280	5280	5280	5280	0
39	20241224	203700	131723380	5280	5280	5280	5280	0
40	20241224	203600	131723380	5280	5280	5280	5280	0
41	20241224	203500	131723380	5280	5280	5280	5280	0
42	20241224	203400	131723380	5280	5280	5280	5280	0
43	20241224	203300	131723380	5280	5280	5280	5280	0
44	20241224	203200	131723380	5280	5280	5280	5280	0
45	20241224	203100	131723380	5280	5280	5280	5280	0
46	20241224	203000	131723380	5280	5280	5280	5280	0
47	20241224	202900	131723380	5280	5280	5280	5280	0
48	20241224	202800	131723380	5280	5280	5280	5280	0
49	20241224	202700	131723380	5280	5280	5280	5280	0
50	20241224	202600	131723380	5280	5280	5280	5280	0
51	20241224	202500	131723380	5280	5280	5280	5280	0
52	20241224	202400	131723380	5280	5280	5280	5280	0
53	20241224	202300	131723380	5280	5280	5280	5280	0
54	20241224	202200	131723380	5280	5280	5280	5280	0
55	20241224	202100	131723380	5280	5280	5280	5280	0
56	20241224	202000	131723380	5280	5280	5280	5280	0
57	20241224	201900	131723380	5280	5280	5280	5280	0
58	20241224	201800	131723380	5280	5280	5280	5280	0
59	20241224	201700	131723380	5280	5280	5280	5280	0
60	20241224	201600	131723380	5280	5280	5280	5280	0
61	20241224	201500	131723380	5280	5280	5280	5280	0
62	20241224	201400	131723380	5280	5280	5280	5280	355
63	20241224	201300	131723380	5280	5280	5280	5280	0
64	20241224	201200	131723380	5280	5280	5280	5280	0
65	20241224	201100	131723380	5280	5280	5280	5280	0
66	20241224	201000	131723380	5280	5280	5280	5280	0
67	20241224	200900	131723380	5280	5280	5280	5280	0
68	20241224	200800	131723380	5280	5280	5280	5280	0
69	20241224	200700	131723380	5280	5280	5280	5280	0
70	20241224	200600	131723380	5280	5280	5280	5280	0
71	20241224	200500	131723380	5280	5280	5280	5280	0
72	20241224	200400	131723380	5280	5280	5280	5280	0
73	20241224	200300	131723380	5280	5280	5280	5280	0
74	20241224	200200	131723380	5280	5280	5280	5280	0
75	20241224	200100	131723380	5280	5280	5280	5280	0
76	20241224	200000	131723380	5280	5280	5280	5280	0
77	20241224	195900	131723380	5280	5280	5280	5280	0
78	20241224	195800	131723380	5280	5280	5280	5280	0
79	20241224	195700	131723380	5280	5280	5280	5280	0
80	20241224	195600	131723380	5280	5280	5280	5280	0
81	20241224	195500	131723380	5280	5280	5280	5280	0
82	20241224	195400	131723380	5280	5280	5280	5280	0
83	20241224	195300	131723380	5280	5280	5280	5280	0
84	20241224	195200	131723380	5280	5280	5280	5280	0
85	20241224	195100	131723380	5280	5280	5280	5280	0
86	20241224	195000	131723380	5280	5280	5280	5280	0
87	20241224	194900	131723380	5280	5280	5280	5280	0
88	20241224	194800	131723380	5280	5280	5280	5280	0
89	20241224	194700	131723380	5280	5280	5280	5280	0
90	20241224	194600	131723380	5280	5280	5280	5280	0
91	20241224	194500	131723380	5280	5280	5280	5280	0
92	20241224	194400	131723380	5280	5280	5280	5280	355
93	20241224	194300	131723380	5280	5280	5280	5280	0
94	20241224	194200	131723380	5280	5280	5280	5280	0
95	20241224	194100	131723380	5280	5280	5280	5280	0
96	20241224	194000	131723380	5280	5280	5280	5280	0
97	20241224	193900	131723380	5280	5280	5280	5280	0
98	20241224	193800	131723380	5280	5280	5280	5280	0
99	20241224	193700	131723380	5280	5280	5280	5280	0
100	20241224	193600	131723380	5280	5280	5280	5280	0
101	20241224	193500	131723380	5280	5280	5280	5280	0
102	20241224	193400	131723380	5280	5280	5280	5280	0
103	20241224	193300	131723380	5280	5280	5280	5280	0
104	20241224	193200	131723380	5280	5280	5280	5280	0
105	20241224	193100	131723380	5280	5280	5280	5280	0
106	20241224	193000	131723380	5280	5280	5280	5280	0
107	20241224	192900	131723380	5280	5280	5280	5280	0
108	20241224	192800	131723380	5280	5280	5280	5280	0
109	20241224	192700	131723380	5280	5280	5280	5280	0
110	20241224	192600	131723380	5280	5280	5280	5280	0
111	20241224	192500	131723380	5280	5280	5280	5280	0
112	20241224	192400	131723380	5280	5280	5280	5280	0
113	20241224	192300	131723380	5280	5280	5280	5280	0
114	20241224	192200	131723380	5280	5280	5280	5280	0
115	20241224	192100	131723380	5280	5280	5280	5280	0
116	20241224	192000	131723380	5280	5280	5280	5280	0
117	20241224	191900	131723380	5280	5280	5280	5280	0
118	20241224	191800	131723380	5280	5280	5280	5280	0
119	20241224	191700	131723380	5280	5280	5280	5280	0
120	20241224	191600	131723380	5280	5280	5280	5280	0
121	20241224	191500	131723380	5280	5280	5280	5280	0
122	20241224	191400	131723380	5280	5280	5280	5280	355
123	20241224	191300	131723380	5280	5280	5280	5280	0
124	20241224	191200	131723380	5280	5280	5280	5280	0
125	20241224	191100	131723380	5280	5280	5280	5280	0
126	20241224	191000	131723380	5280	5280	5280	5280	0
127	20241224	190900	131723380	5280	5280	5280	5280	0
128	20241224	190800	131723380	5280	5280	5280	5280	0
129	20241224	190700	131723380	5280	5280	5280	5280	0
130	20241224	190600	131723380	5280	5280	5280	5280	0
131	20241224	190500	131723380	5280	5280	5280	5280	0
132	20241224	190400	131723380	5280	5280	5280	5280	0
133	20241224	190300	131723380	5280	5280	5280	5280	0
134	20241224	190200	131723380	5280	5280	5280	5280	0
135	20241224	190100	131723380	5280	5280	5280	5280	0
136	20241224	190000	131723380	5280	5280	5280	5280	0
137	20241224	185900	131723380	5280	5280	5280	5280	0
138	20241224	185800	131723380	5280	5280	5280	5280	0
139	20241224	185700	131723380	5280	5280	5280	5280	0
140	20241224	185600	131723380	5280	5280	5280	5280	0
141	20241224	185500	131723380	5280	5280	5280	5280	0
142	20241224	185400	131723380	5280	5280	5280	5280	0
143	20241224	185300	131723380	5280	5280	5280	5280	0
144	20241224	185200	131723380	5280	5280	5280	5280	0
145	20241224	185100	131723380	5280	5280	5280	5280	0
146	20241224	185000	131723380	5280	5280	5280	5280	0
147	20241224	184900	131723380	5280	5280	5280	5280	0
148	20241224	184800	131723380	5280	5280	5280	5280	0
149	20241224	184700	131723380	5280	5280	5280	5280	0
150	20241224	184600	131723380	5280	5280	5280	5280	0
151	20241224	184500	131723380	5280	5280	5280	5280	0
152	20241224	184400	131723380	5280	5280	5280	5280	355
153	20241224	184300	131723380	5280	5280	5280	5280	0
154	20241224	184200	131723380	5280	5280	5280	5280	0
155	20241224	184100	131723380	5280	5280	5280	5280	0
156	20241224	184000	131723380	5280	5280	5280	5280	0
157	20241224	183900	131723380	5280	5280	5280	5280	0
158	20241224	183800	131723380	5280	5280	5280	5280	0
159	20241224	183700	131723380	5280	5280	5280	5280	0
160	20241224	183600	131723380	5280	5280	5280	5280	0
161	20241224	183500	131723380	5280	5280	5280	5280	0
162	20241224	183400	131723380	5280	5280	5280	5280	0
163	20241224	183300	131723380	5280	5280	5280	5280	0
164	20241224	183200	131723380	5280	5280	5280	5280	0
165	20241224	183100	131723380	5280	5280	5280	5280	0
166	20241224	183000	131723380	5280	5280	5280	5280	0
167	20241224	182900	131723380	5280	5280	5280	5280	0
168	20241224	182800	131723380	5280	5280	5280	5280	0
169	20241224	182700	131723380	5280	5280	5280	5280	0
170	20241224	182600	131723380	5280	5280	5280	5280	0
171	20241224	182500	131723380	5280	5280	5280	5280	0
172	20241224	182400	131723380	5280	5280	5280	5280	0
173	20241224	182300	131723380	5280	5280	5280	5280	0
174	20241224	182200	131723380	5280	5280	5280	5280	0
175	20241224	182100	131723380	5280	5280	5280	5280	0
176	20241224	182000	131723380	5280	5280	5280	5280	0
177	20241224	181900	131723380	5280	5280	5280	5280	0
178	20241224	181800	131723380	5280	5280	5280	5280	0
179	20241224	181700	131723380	5280	5280	5280	5280	0
180	20241224	181600	131723380	5280	5280	5280	5280	0
181	20241224	181500	131723380	5280	5280	5280	5280	0
182	20241224	181400	131723380	5280	5280	5280	5280	355
183	20241224	181300	131723380	5280	5280	5280	5280	0
184	20241224	181200	131723380	5280	5280	5280	5280	0
185	20241224	181100	131723380	5280	5280	5280	5280	0
186	20241224	181000	131723380	5280	5280	5280	5280	0
187	20241224	180900	131723380	5280	5280	5280	5280	0
188	20241224	180800	131723380	5280	5280	5280	5280	0
189	20241224	180700	131723380	5280	5280	5280	5280	0
190	20241224	180600	131723380	5280	5280	5280	5280	0
191	20241224	180500	131723380	5280	5280	5280	5280	0
192	20241224	180400	131723380	5280	5280	5280	5280	0
193	20241224	180300	131723380	5280	5280	5280	5280	0
194	20241224	180200	131723380	5280	5280	5280	5280	0
195	20241224	180100	131723380	5280	5280	5280	5280	0
196	20241224	180000	131723380	5280	5280	5280	5280	0
197	20241224	175900	131723380	5280	5280	5280	5280	0
198	20241224	175800	131723380	5280	5280	5280	5280	0
199	20241224	175700	131723380	5280	5280	5280	5280	0
200	20241224	175600	131723380	5280	5280	5280	5280	0
201	20241224	175500	131723380	5280	5280	5280	5280	0
202	20241224	175400	131723380	5280	5280	5280	5280	0
203	20241224	175300	131723380	5280	5280	5280	5280	0
204	20241224	175200	131723380	5280	5280	5280	5280	0
205	20241224	175100	131723380	5280	5280	5280	5280	0
206	20241224	175000	131723380	5280	5280	5280	5280	0
207	20241224	174900	131723380	5280	5280	5280	5280	0
208	20241224	174800	131723380	5280	5280	5280	5280	0
209	20241224	174700	131723380	5280	5280	5280	5280	0
210	20241224	174600	131723380	5280	5280	5280	5280	0
211	20241224	174500	131723380	5280	5280	5280	5280	0
212	20241224	174400	131723380	5280	5280	5280	5280	355
213	20241224	174300	131723380	5280	5280	5280	5280	0
214	20241224	174200	131723380	5280	5280	5280	5280	0
215	20241224	174100	131723380	5280	5280	5280	5280	0
216	20241224	174000	131723380	5280	5280	5280	5280	0
217	20241224	173900	131723380	5280	5280	5280	5280	0
218	20241224	173800	131723380	5280	5280	5280	5280	0
219	20241224	173700	131723380	5280	5280	5280	5280	0
220	20241224	173600	131723380	5280	5280	5280	5280	0
221	20241224	173500	131723380	5280	5280	5280	5280	0
222	20241224	173400	131723380	5280	5280	5280	5280	0
223	20241224	173300	131723380	5280	5280	5280	5280	0
224	20241224	173200	131723380	5280	5280	5280	5280	0
225	20241224	173100	131723380	5280	5280	5280	5280	0
226	20241224	173000	131723380	5280	5280	5280	5280	0
227	20241224	172900	131723380	5280	5280	5280	5280	0
228	20241224	172800	131723380	5280	5280	5280	5280	0
229	20241224	172700	131723380	5280	5280	5280	5280	0
230	20241224	172600	131723380	5280	5280	5280	5280	0
231	20241224	172500	131723380	5280	5280	5280	5280	0
232	20241224	172400	131723380	5280	5280	5280	5280	0
233	20241224	172300	131723380	5280	5280	5280	5280	0
234	20241224	172200	131723380	5280	5280	5280	5280	0
235	20241224	172100	131723380	5280	5280	5280	5280	0
236	20241224	172000	131723380	5280	5280	5280	5280	0
237	20241224	171900	131723380	5280	5280	5280	5280	0
238	20241224	171800	131723380	5280	5280	5280	5280	0
239	20241224	171700	131723380	5280	5280	5280	5280	0
240	20241224	171600	131723380	5280	5280	5280	5280	0
241	20241224	171500	131723380	5280	5280	5280	5280	0
242	20241224	171400	131723380	5280	5280	5280	5280	355
243	20241224	171300	131723380	5280	5280	5280	5280	0
244	20241224	171200	131723380	5280	5280	5280	5280	0
245	20241224	171100	131723380	5280	5280	5280	5280	0
246	20241224	171000	131723380	5280	5280	5280	5280	0
247	20241224	170900	131723380	5280	5280	5280	5280	0
248	20241224	170800	131723380	5280	5280	5280	5280	0
249	20241224	170700	131723380	5280	5280	5280	5280	0
250	20241224	170600	131723380	5280	5280	5280	5280	0
251	20241224	170500	131723380	5280	5280	5280	5280	0
252	20241224	170400	131723380	5280	5280	5280	5280	0
253	20241224	170300	131723380	5280	5280	5280	5280	0
254	20241224	170200	131723380	5280	5280	5280	5280	0
255	20241224	170100	131723380	5280	5280	5280	5280	0
256	20241224	170000	131723380	5280	5280	5280	5280	0
257	20241224	165900	131723380	5280	5280	5280	5280	0
258	20241224	165800	131723380	5280	5280	5280	5280	0
259	20241224	165700	131723380	5280	5280	5280	5280	0
260	20241224	165600	131723380	5280	5280	5280	5280	0
261	20241224	165500	131723380	5280	5280	5280	5280	0
262	20241224	165400	131723380	5280	5280	5280	5280	0
263	20241224	165300	131723380	5280	5280	5280	5280	0
264	20241224	165200	131723380	5280	5280	5280	5280	0
265	20241224	165100	131723380	5280	5280	5280	5280	0
266	20241224	165000	131723380	5280	5280	5280	5280	0
267	20241224	164900	131723380	5280	5280	5280	5280	0
268	20241224	164800	131723380	5280	5280	5280	5280	0
269	20241224	164700	131723380	5280	5280	5280	5280	0
270	20241224	164600	131723380	5280	5280	5280	5280	0
271	20241224	164500	131723380	5280	5280	5280	5280	0
272	20241224	164400	131723380	5280	5280	5280	5280	355
273	20241224	164300	131723380	5280	5280	5280	5280	0
274	20241224	164200	131723380	5280	5280	5280	5280	0
275	20241224	164100	131723380	5280	5280	5280	5280	0
276	20241224	164000	131723380	5280	5280	5280	5280	0
277	20241224	163900	131723380	5280	5280	5280	5280	0
278	20241224	163800	131723380	5280	5280	5280	5280	0
279	20241224	163700	131723380	5280	5280	5280	5280	0
280	20241224	163600	131723380	5280	5280	5280	5280	0
281	20241224	163500	131723380	5280	5280	5280	5280	0
282	20241224	163400	131723380	5280	5280	5280	5280	0
283	20241224	163300	131723380	5280	5280	5280	5280	0
284	20241224	163200	131723380	5280	5280	5280	5280	0
285	20241224	163100	131723380	5280	5280	5280	5280	0
286	20241224	163000	131723380	5280	5280	5280	5280	0
287	20241224	162900	131723380	5280	5280	5280	5280	0
288	20241224	162800	131723380	5280	5280	5280	5280	0
289	20241224	162700	131723380	5280	5280	5280	5280	0
290	20241224	162600	131723380	5280	5280	5280	5280	0
291	20241224	162500	131723380	5280	5280	5280	5280	0
292	20241224	162400	131723380	5280	5280	5280	5280	0
293	20241224	162300	131723380	5280	5280	5280	5280	0
294	20241224	162200	131723380	5280	5280	5280	5280	0
295	20241224	162100	131723380	5280	5280	5280	5280	0
296	20241224	162000	131723380	5280	5280	5280	5280	0
297	20241224	161900	131723380	5280	5280	5280	5280	0
298	20241224	161800	131723380	5280	5280	5280	5280	0
299	20241224	161700	131723380	5280	5280	5280	5280	0
300	20241224	161600	131723380	5280	5280	5280	5280	0
301	20241224	161500	131723380	5280	5280	5280	5280	0
302	20241224	161400	131723380	5280	5280	5280	5280	355
303	20241224	161300	131723380	5280	5280	5280	5280	0
304	20241224	161200	131723380	5280	5280	5280	5280	0
305	20241224	161100	131723380	5280	5280	5280	5280	0
306	20241224	161000	131723380	5280	5280	5280	5280	0
307	20241224	160900	131723380	5280	5280	5280	5280	0
308	20241224	160800	131723380	5280	5280	5280	5280	0
309	20241224	160700	131723380	5280	5280	5280	5280	0
310	20241224	160600	131723380	5280	5280	5280	5280	0
311	20241224	160500	131723380	5280	5280	5280	5280	0
312	20241224	160400	131723380	5280	5280	5280	5280	0
313	20241224	160300	131723380	5280	5280	5280	5280	0
314	20241224	160200	131723380	5280	5280	5280	5280	0
315	20241224	160100	131723380	5280	5280	5280	5280	0
316	20241224	160000	131723380	5280	5280	5280	5280	0
317	20241224	155900	131723380	5280	5280	5280	5280	0
318	20241224	155800	131723380	5280	5280	5280	5280	0
319	20241224	155700	131723380	5280	5280	5280	5280	0
320	20241224	155600	131723380	5280	5280	5280	5280	0
321	20241224	155500	131723380	5280	5280	5280	5280	0
322	20241224	155400	131723380	5280	5280	5280	5280	0
323	20241224	155300	131723380	5280	5280	5280	5280	0
324	20241224	155200	131723380	5280	5280	5280	5280	0
325	20241224	155100	131723380	5280	5280	5280	5280	0
326	20241224	155000	131723380	5280	5280	5280	5280	0
327	20241224	154900	131723380	5280	5280	5280	5280	0
328	20241224	154800	131723380	5280	5280	5280	5280	0
329	20241224	154700	131723380	5280	5280	5280	5280	0
330	20241224	154600	131723380	5280	5280	5280	5280	0
331	20241224	154500	131723380	5280	5280	5280	5280	0
332	20241224	154400	131723380	5280	5280	5280	5280	355
333	20241224	154300	131723380	5280	5280	5280	5280	0
334	20241224	154200	131723380	5280	5280	5280	5280	0
335	20241224	154100	131723380	5280	5280	5280	5280	0
336	20241224	154000	131723380	5280	5280	5280	5280	0
337	20241224	153900	131723380	5280	5280	5280	5280	0
338	20241224	153800	131723380	5280	5280	5280	5280	0
339	20241224	153700	131723380	5280	5280	5280	5280	0
340	20241224	153600	131723380	5280	5280	5280	5280	0
341	20241224	153500	131723380	5280	5280	5280	5280	0
342	20241224	153400	131723380	5280	5280	5280	5280	0
343	20241224	153300	131723380	5280	5280	5280	5280	0
344	20241224	153200	131723380	5280	5280	5280	5280	0
345	20241224	153100	131723380	5280	5280	5280	5280	0
346	20241224	153000	131723380	5280	5280	5280	5280	355
347	20241224	152900	129848980	5290	5290	5290	5290	0
348	20241224	152800	129848980	5290	5290	5290	5290	0
349	20241224	152700	129848980	5290	5290	5290	5290	0
350	20241224	152600	129848980	5290	5290	5290	5290	0
351	20241224	152500	129848980	5290	5290	5290	5290	0
352	20241224	152400	129848980	5290	5290	5290	5290	0
353	20241224	152300	129848980	5290	5290	5290	5290	0
354	20241224	152200	129848980	5290	5290	5290	5290	0
355	20241224	152100	129848980	5290	5290	5290	5290	0
356	20241224	152000	129848980	5290	5290	5290	5290	0
357	20241224	151900	129848980	5290	5290	5290	5290	1
358	20241224	151800	129843690	5280	5280	5280	5280	1
359	20241224	151700	129838410	5290	5290	5290	5290	0
360	20241224	151600	129838410	5290	5300	5300	5290	3
361	20241224	151500	129822520	5290	5290	5290	5280	44
362	20241224	151400	129589780	5290	5290	5290	5290	0
363	20241224	151300	129589780	5290	5290	5290	5290	0
364	20241224	151200	129589780	5290	5290	5290	5290	0
365	20241224	151100	129589780	5290	5290	5290	5290	0
366	20241224	151000	129589780	5290	5290	5290	5290	0
367	20241224	150900	129589780	5290	5280	5290	5250	299
368	20241224	150800	128017890	5290	5290	5290	5280	12
369	20241224	150700	127954510	5300	5300	5300	5300	0
370	20241224	150600	127954510	5300	5300	5300	5300	0
371	20241224	150500	127954510	5300	5290	5300	5290	11
372	20241224	150400	127896310	5300	5300	5300	5300	18
373	20241224	150300	127800910	5310	5310	5310	5300	12
374	20241224	150200	127737290	5270	5270	5270	5270	4
375	20241224	150100	127716210	5310	5310	5310	5310	0
376	20241224	150000	127716210	5310	5310	5310	5270	12
377	20241224	145900	127652710	5270	5300	5310	5270	23
378	20241224	145800	127531010	5310	5300	5310	5280	97
379	20241224	145700	127018790	5310	5310	5310	5310	963
380	20241224	145600	121905260	5310	5310	5310	5310	650
381	20241224	145500	118453760	5320	5300	5320	5300	324
382	20241224	145400	116733290	5310	5310	5310	5310	0
383	20241224	145300	116733290	5310	5310	5310	5310	1
384	20241224	145200	116727980	5310	5310	5310	5310	0
385	20241224	145100	116727980	5310	5310	5310	5310	0
386	20241224	145000	116727980	5310	5310	5310	5310	0
387	20241224	144900	116727980	5310	5310	5310	5310	0
388	20241224	144800	116727980	5310	5310	5310	5310	0
389	20241224	144700	116727980	5310	5310	5310	5310	0
390	20241224	144600	116727980	5310	5310	5310	5310	0
391	20241224	144500	116727980	5310	5310	5310	5310	0
392	20241224	144400	116727980	5310	5310	5310	5310	0
393	20241224	144300	116727980	5310	5310	5310	5310	0
394	20241224	144200	116727980	5310	5310	5310	5310	0
395	20241224	144100	116727980	5310	5310	5310	5310	0
396	20241224	144000	116727980	5310	5310	5310	5310	0
397	20241224	143900	116727980	5310	5300	5310	5300	71
398	20241224	143800	116351670	5310	5310	5310	5310	0
399	20241224	143700	116351670	5310	5310	5310	5310	0
400	20241224	143600	116351670	5310	5300	5310	5300	11
401	20241224	143500	116293360	5310	5310	5310	5310	200
402	20241224	143400	115231360	5310	5310	5310	5310	0
403	20241224	143300	115231360	5310	5310	5310	5310	0
404	20241224	143200	115231360	5310	5310	5310	5310	0
405	20241224	143100	115231360	5310	5310	5310	5310	100
406	20241224	143000	114700360	5310	5300	5310	5300	188
407	20241224	142900	113702810	5310	5310	5310	5310	0
408	20241224	142800	113702810	5310	5310	5310	5310	0
409	20241224	142700	113702810	5310	5310	5310	5310	377
410	20241224	142600	111700940	5300	5300	5300	5300	47
411	20241224	142500	111451840	5300	5300	5300	5300	1
412	20241224	142400	111446540	5280	5280	5280	5280	0
413	20241224	142300	111446540	5280	5280	5280	5280	0
414	20241224	142200	111446540	5280	5280	5280	5280	0
415	20241224	142100	111446540	5280	5300	5300	5280	27
416	20241224	142000	111303840	5280	5280	5280	5280	208
417	20241224	141900	110205600	5280	5280	5280	5280	0
418	20241224	141800	110205600	5280	5280	5280	5280	0
419	20241224	141700	110205600	5280	5280	5280	5280	0
420	20241224	141600	110205600	5280	5280	5280	5280	0
421	20241224	141500	110205600	5280	5290	5290	5270	96
422	20241224	141400	109698740	5300	5300	5300	5300	0
423	20241224	141300	109698740	5300	5300	5310	5300	9
424	20241224	141200	109651000	5310	5300	5310	5300	6
425	20241224	141100	109619170	5300	5300	5300	5300	1
426	20241224	141000	109613870	5310	5310	5320	5270	238
427	20241224	140900	108358420	5310	5310	5310	5310	0
428	20241224	140800	108358420	5310	5310	5310	5310	0
429	20241224	140700	108358420	5310	5310	5310	5310	1
430	20241224	140600	108353110	5320	5320	5320	5320	0
431	20241224	140500	108353110	5320	5320	5320	5320	0
432	20241224	140400	108353110	5320	5320	5320	5320	0
433	20241224	140300	108353110	5320	5320	5320	5320	0
434	20241224	140200	108353110	5320	5320	5320	5320	0
435	20241224	140100	108353110	5320	5320	5320	5320	0
436	20241224	140000	108353110	5320	5320	5320	5320	0
437	20241224	135900	108353110	5320	5320	5320	5320	0
438	20241224	135800	108353110	5320	5320	5320	5320	0
439	20241224	135700	108353110	5320	5320	5320	5320	0
440	20241224	135600	108353110	5320	5320	5320	5320	0
441	20241224	135500	108353110	5320	5320	5320	5320	0
442	20241224	135400	108353110	5320	5320	5320	5320	10
443	20241224	135300	108299910	5310	5310	5310	5310	1
444	20241224	135200	108294600	5310	5320	5320	5310	4
445	20241224	135100	108273330	5310	5310	5310	5310	0
446	20241224	135000	108273330	5310	5310	5310	5310	2
447	20241224	134900	108262710	5310	5300	5310	5300	248
448	20241224	134800	106946240	5300	5300	5300	5300	1
449	20241224	134700	106940940	5290	5290	5290	5290	1
450	20241224	134600	106935650	5300	5300	5300	5300	0
451	20241224	134500	106935650	5300	5300	5300	5300	0
452	20241224	134400	106935650	5300	5300	5300	5300	100
453	20241224	134300	106405650	5300	5290	5300	5290	2
454	20241224	134200	106395060	5290	5290	5300	5290	3
455	20241224	134100	106379180	5290	5290	5300	5290	26
456	20241224	134000	106241630	5300	5300	5300	5300	45
457	20241224	133900	106003130	5290	5270	5290	5270	676
458	20241224	133800	102431330	5260	5260	5260	5260	0
459	20241224	133700	102431330	5260	5260	5260	5260	0
460	20241224	133600	102431330	5260	5260	5260	5260	0
461	20241224	133500	102431330	5260	5260	5260	5260	108
462	20241224	133400	101863250	5260	5250	5260	5250	600
463	20241224	133300	98712370	5250	5250	5250	5250	0
464	20241224	133200	98712370	5250	5240	5250	5240	2864
465	20241224	133100	83677820	5240	5220	5240	5220	3498
466	20241224	133000	65384520	5230	5230	5230	5230	0
467	20241224	132900	65384520	5230	5230	5230	5230	0
468	20241224	132800	65384520	5230	5230	5230	5230	0
469	20241224	132700	65384520	5230	5230	5230	5230	0
470	20241224	132600	65384520	5230	5230	5230	5230	0
471	20241224	132500	65384520	5230	5230	5230	5230	1
472	20241224	132400	65379290	5220	5220	5220	5220	0
473	20241224	132300	65379290	5220	5220	5220	5220	0
474	20241224	132200	65379290	5220	5220	5220	5220	0
475	20241224	132100	65379290	5220	5220	5220	5220	1
476	20241224	132000	65374070	5200	5200	5200	5200	0
477	20241224	131900	65374070	5200	5200	5200	5200	0
478	20241224	131800	65374070	5200	5200	5200	5200	0
479	20241224	131700	65374070	5200	5200	5200	5200	0
480	20241224	131600	65374070	5200	5200	5200	5200	0
481	20241224	131500	65374070	5200	5200	5200	5200	0
482	20241224	131400	65374070	5200	5200	5200	5200	0
483	20241224	131300	65374070	5200	5200	5200	5200	0
484	20241224	131200	65374070	5200	5200	5200	5200	1199
485	20241224	131100	59139270	5220	5220	5220	5220	0
486	20241224	131000	59139270	5220	5220	5220	5220	0
487	20241224	130900	59139270	5220	5220	5220	5220	0
488	20241224	130800	59139270	5220	5220	5220	5220	0
489	20241224	130700	59139270	5220	5220	5220	5220	0
490	20241224	130600	59139270	5220	5220	5220	5220	0
491	20241224	130500	59139270	5220	5220	5220	5220	0
492	20241224	130400	59139270	5220	5220	5220	5220	0
493	20241224	130300	59139270	5220	5220	5220	5220	0
494	20241224	130200	59139270	5220	5220	5220	5220	0
495	20241224	130100	59139270	5220	5220	5220	5220	5
496	20241224	130000	59113170	5200	5200	5200	5200	0
497	20241224	125900	59113170	5200	5200	5200	5200	0
498	20241224	125800	59113170	5200	5200	5200	5200	0
499	20241224	125700	59113170	5200	5200	5200	5200	1
500	20241224	125600	59107970	5200	5200	5200	5200	0
501	20241224	125500	59107970	5200	5200	5200	5200	0
502	20241224	125400	59107970	5200	5200	5200	5200	0
503	20241224	125300	59107970	5200	5200	5200	5200	0
504	20241224	125200	59107970	5200	5200	5200	5200	1
505	20241224	125100	59102770	5200	5200	5200	5200	0
506	20241224	125000	59102770	5200	5200	5200	5200	0
507	20241224	124900	59102770	5200	5200	5200	5200	0
508	20241224	124800	59102770	5200	5200	5200	5200	0
509	20241224	124700	59102770	5200	5200	5200	5200	0
510	20241224	124600	59102770	5200	5200	5200	5200	0
511	20241224	124500	59102770	5200	5200	5200	5200	0
512	20241224	124400	59102770	5200	5200	5200	5200	0
513	20241224	124300	59102770	5200	5200	5200	5200	0
514	20241224	124200	59102770	5200	5200	5200	5200	0
515	20241224	124100	59102770	5200	5200	5200	5200	0
516	20241224	124000	59102770	5200	5210	5210	5200	15
517	20241224	123900	59024760	5210	5210	5210	5210	0
518	20241224	123800	59024760	5210	5210	5210	5210	0
519	20241224	123700	59024760	5210	5210	5210	5210	0
520	20241224	123600	59024760	5210	5210	5210	5210	0
521	20241224	123500	59024760	5210	5210	5210	5210	0
522	20241224	123400	59024760	5210	5210	5210	5210	0
523	20241224	123300	59024760	5210	5210	5210	5210	0
524	20241224	123200	59024760	5210	5210	5210	5210	0
525	20241224	123100	59024760	5210	5210	5210	5210	0
526	20241224	123000	59024760	5210	5210	5210	5210	0
527	20241224	122900	59024760	5210	5210	5210	5210	0
528	20241224	122800	59024760	5210	5210	5210	5210	0
529	20241224	122700	59024760	5210	5210	5210	5210	0
530	20241224	122600	59024760	5210	5210	5210	5210	0
531	20241224	122500	59024760	5210	5210	5210	5210	0
532	20241224	122400	59024760	5210	5210	5210	5210	0
533	20241224	122300	59024760	5210	5210	5210	5210	0
534	20241224	122200	59024760	5210	5210	5210	5210	0
535	20241224	122100	59024760	5210	5210	5210	5210	0
536	20241224	122000	59024760	5210	5210	5210	5210	0
537	20241224	121900	59024760	5210	5210	5210	5210	0
538	20241224	121800	59024760	5210	5220	5220	5210	2
539	20241224	121700	59014330	5230	5230	5230	5230	0
540	20241224	121600	59014330	5230	5230	5230	5230	0
541	20241224	121500	59014330	5230	5230	5230	5230	0
542	20241224	121400	59014330	5230	5230	5230	5230	0
543	20241224	121300	59014330	5230	5230	5230	5230	0
544	20241224	121200	59014330	5230	5230	5230	5230	0
545	20241224	121100	59014330	5230	5230	5230	5230	0
546	20241224	121000	59014330	5230	5230	5230	5230	0
547	20241224	120900	59014330	5230	5230	5230	5230	0
548	20241224	120800	59014330	5230	5230	5230	5230	0
549	20241224	120700	59014330	5230	5230	5230	5230	0
550	20241224	120600	59014330	5230	5230	5230	5230	0
551	20241224	120500	59014330	5230	5230	5230	5230	3
552	20241224	120400	58998640	5240	5240	5240	5240	200
553	20241224	120300	57950640	5240	5240	5240	5240	100
554	20241224	120200	57426640	5240	5240	5240	5240	13
555	20241224	120100	57358520	5240	5240	5240	5240	0
556	20241224	120000	57358520	5240	5240	5240	5240	0
557	20241224	115900	57358520	5240	5240	5240	5240	1
558	20241224	115800	57353280	5240	5240	5240	5240	0
559	20241224	115700	57353280	5240	5240	5240	5240	0
560	20241224	115600	57353280	5240	5240	5240	5240	0
561	20241224	115500	57353280	5240	5240	5240	5240	0
562	20241224	115400	57353280	5240	5240	5240	5240	0
563	20241224	115300	57353280	5240	5240	5240	5240	0
564	20241224	115200	57353280	5240	5240	5240	5240	0
565	20241224	115100	57353280	5240	5240	5240	5240	0
566	20241224	115000	57353280	5240	5240	5240	5240	0
567	20241224	114900	57353280	5240	5240	5240	5240	0
568	20241224	114800	57353280	5240	5240	5240	5240	0
569	20241224	114700	57353280	5240	5240	5240	5240	0
570	20241224	114600	57353280	5240	5240	5240	5240	0
571	20241224	114500	57353280	5240	5240	5240	5240	0
572	20241224	114400	57353280	5240	5240	5240	5240	0
573	20241224	114300	57353280	5240	5240	5240	5240	0
574	20241224	114200	57353280	5240	5240	5240	5240	0
575	20241224	114100	57353280	5240	5240	5240	5240	0
576	20241224	114000	57353280	5240	5240	5240	5240	20
577	20241224	113900	57248480	5240	5240	5240	5240	0
578	20241224	113800	57248480	5240	5240	5240	5240	1
579	20241224	113700	57243240	5250	5250	5250	5250	0
580	20241224	113600	57243240	5250	5250	5250	5250	0
581	20241224	113500	57243240	5250	5250	5250	5250	0
582	20241224	113400	57243240	5250	5250	5250	5250	0
583	20241224	113300	57243240	5250	5250	5250	5250	0
584	20241224	113200	57243240	5250	5250	5250	5250	0
585	20241224	113100	57243240	5250	5250	5250	5250	0
586	20241224	113000	57243240	5250	5250	5250	5250	500
587	20241224	112900	54618240	5250	5250	5250	5250	1000
588	20241224	112800	49368240	5250	5250	5250	5250	404
589	20241224	112700	47247240	5250	5250	5250	5250	0
590	20241224	112600	47247240	5250	5250	5250	5250	0
591	20241224	112500	47247240	5250	5240	5250	5240	13
592	20241224	112400	47179110	5200	5200	5200	5200	5
593	20241224	112300	47153110	5250	5250	5250	5250	0
594	20241224	112200	47153110	5250	5250	5250	5250	0
595	20241224	112100	47153110	5250	5250	5250	5250	0
596	20241224	112000	47153110	5250	5250	5250	5250	0
597	20241224	111900	47153110	5250	5250	5250	5250	0
598	20241224	111800	47153110	5250	5250	5250	5250	0
599	20241224	111700	47153110	5250	5250	5250	5250	0
600	20241224	111600	47153110	5250	5250	5250	5250	0
601	20241224	111500	47153110	5250	5250	5250	5250	0
602	20241224	111400	47153110	5250	5250	5250	5250	0
603	20241224	111300	47153110	5250	5230	5250	5200	5616
604	20241224	111200	17678200	5230	5230	5230	5230	0
605	20241224	111100	17678200	5230	5230	5230	5230	0
606	20241224	111000	17678200	5230	5230	5230	5230	0
607	20241224	110900	17678200	5230	5230	5230	5230	0
608	20241224	110800	17678200	5230	5230	5230	5230	0
609	20241224	110700	17678200	5230	5230	5230	5230	0
610	20241224	110600	17678200	5230	5230	5230	5230	0
611	20241224	110500	17678200	5230	5230	5230	5230	0
612	20241224	110400	17678200	5230	5230	5230	5230	0
613	20241224	110300	17678200	5230	5230	5230	5230	0
614	20241224	110200	17678200	5230	5230	5230	5230	0
615	20241224	110100	17678200	5230	5230	5230	5230	0
616	20241224	110000	17678200	5230	5230	5230	5230	0
617	20241224	105900	17678200	5230	5230	5230	5230	0
618	20241224	105800	17678200	5230	5230	5230	5230	0
619	20241224	105700	17678200	5230	5230	5230	5230	0
620	20241224	105600	17678200	5230	5230	5230	5230	0
621	20241224	105500	17678200	5230	5230	5230	5230	0
622	20241224	105400	17678200	5230	5230	5230	5230	0
623	20241224	105300	17678200	5230	5230	5230	5230	0
624	20241224	105200	17678200	5230	5230	5230	5230	0
625	20241224	105100	17678200	5230	5230	5230	5230	0
626	20241224	105000	17678200	5230	5230	5230	5230	0
627	20241224	104900	17678200	5230	5230	5230	5230	0
628	20241224	104800	17678200	5230	5230	5230	5230	1
629	20241224	104700	17672970	5230	5230	5230	5230	0
630	20241224	104600	17672970	5230	5230	5230	5230	0
631	20241224	104500	17672970	5230	5230	5230	5230	0
632	20241224	104400	17672970	5230	5230	5230	5230	0
633	20241224	104300	17672970	5230	5230	5230	5230	0
634	20241224	104200	17672970	5230	5230	5230	5230	0
635	20241224	104100	17672970	5230	5230	5230	5230	0
636	20241224	104000	17672970	5230	5230	5230	5230	0
637	20241224	103900	17672970	5230	5230	5230	5230	0
638	20241224	103800	17672970	5230	5230	5230	5230	0
639	20241224	103700	17672970	5230	5230	5230	5230	0
640	20241224	103600	17672970	5230	5230	5230	5230	0
641	20241224	103500	17672970	5230	5230	5230	5230	0
642	20241224	103400	17672970	5230	5230	5230	5230	0
643	20241224	103300	17672970	5230	5230	5230	5230	0
644	20241224	103200	17672970	5230	5220	5230	5220	10
645	20241224	103100	17620740	5220	5220	5220	5220	0
646	20241224	103000	17620740	5220	5220	5220	5220	0
647	20241224	102900	17620740	5220	5220	5220	5220	0
648	20241224	102800	17620740	5220	5220	5220	5220	0
649	20241224	102700	17620740	5220	5220	5220	5220	0
650	20241224	102600	17620740	5220	5220	5220	5220	0
651	20241224	102500	17620740	5220	5220	5220	5220	0
652	20241224	102400	17620740	5220	5220	5220	5220	0
653	20241224	102300	17620740	5220	5220	5220	5220	0
654	20241224	102200	17620740	5220	5220	5220	5220	0
655	20241224	102100	17620740	5220	5220	5220	5220	0
656	20241224	102000	17620740	5220	5220	5220	5220	1
657	20241224	101900	17615520	5220	5220	5220	5220	0
658	20241224	101800	17615520	5220	5220	5220	5220	0
659	20241224	101700	17615520	5220	5210	5220	5210	501
660	20241224	101600	15005300	5210	5210	5210	5210	0
661	20241224	101500	15005300	5210	5210	5210	5210	0
662	20241224	101400	15005300	5210	5210	5210	5210	0
663	20241224	101300	15005300	5210	5210	5210	5210	0
664	20241224	101200	15005300	5210	5210	5210	5210	0
665	20241224	101100	15005300	5210	5210	5210	5210	0
666	20241224	101000	15005300	5210	5210	5210	5210	0
667	20241224	100900	15005300	5210	5210	5210	5210	0
668	20241224	100800	15005300	5210	5210	5210	5210	5
669	20241224	100700	14979250	5210	5190	5210	5190	8
670	20241224	100600	14937700	5180	5180	5180	5180	46
671	20241224	100500	14699420	5180	5180	5180	5180	178
672	20241224	100400	13777380	5180	5180	5180	5180	0
673	20241224	100300	13777380	5180	5180	5180	5180	0
674	20241224	100200	13777380	5180	5180	5180	5180	0
675	20241224	100100	13777380	5180	5180	5180	5180	0
676	20241224	100000	13777380	5180	5180	5180	5180	0
677	20241224	095900	13777380	5180	5180	5180	5180	500
678	20241224	095800	11187380	5180	5180	5180	5180	0
679	20241224	095700	11187380	5180	5180	5180	5180	0
680	20241224	095600	11187380	5180	5180	5180	5180	0
681	20241224	095500	11187380	5180	5140	5180	5140	25
682	20241224	095400	11058840	5190	5190	5190	5190	0
683	20241224	095300	11058840	5190	5150	5190	5150	21
684	20241224	095200	10950650	5210	5210	5210	5210	0
685	20241224	095100	10950650	5210	5210	5210	5210	0
686	20241224	095000	10950650	5210	5210	5210	5210	0
687	20241224	094900	10950650	5210	5210	5210	5210	0
688	20241224	094800	10950650	5210	5210	5210	5210	0
689	20241224	094700	10950650	5210	5210	5210	5210	0
690	20241224	094600	10950650	5210	5210	5210	5210	0
691	20241224	094500	10950650	5210	5210	5210	5210	0
692	20241224	094400	10950650	5210	5160	5210	5160	6
693	20241224	094300	10919510	5160	5160	5160	5160	0
694	20241224	094200	10919510	5160	5200	5200	5160	14
695	20241224	094100	10847140	5200	5200	5200	5200	0
696	20241224	094000	10847140	5200	5190	5200	5170	509
697	20241224	093900	8205720	5210	5210	5210	5210	0
698	20241224	093800	8205720	5210	5210	5210	5210	1
699	20241224	093700	8200510	5190	5190	5190	5190	0
700	20241224	093600	8200510	5190	5190	5190	5190	0
701	20241224	093500	8200510	5190	5190	5190	5190	32
702	20241224	093400	8034430	5200	5210	5210	5200	370
703	20241224	093300	6106740	5210	5210	5210	5210	0
704	20241224	093200	6106740	5210	5210	5210	5210	0
705	20241224	093100	6106740	5210	5210	5210	5210	132
706	20241224	093000	5419020	5250	5250	5250	5250	0
707	20241224	092900	5419020	5250	5240	5250	5240	2
708	20241224	092800	5408530	5250	5240	5250	5240	2
709	20241224	092700	5398040	5200	5200	5200	5200	1
710	20241224	092600	5392840	5250	5210	5260	5210	27
711	20241224	092500	5251590	5190	5190	5190	5190	0
712	20241224	092400	5251590	5190	5190	5190	5190	10
713	20241224	092300	5199690	5190	5190	5190	5190	9
714	20241224	092200	5152980	5200	5190	5200	5190	16
715	20241224	092100	5069880	5190	5170	5200	5170	532
716	20241224	092000	2311810	5190	5190	5190	5190	0
717	20241224	091900	2311810	5190	5190	5190	5190	0
718	20241224	091800	2311810	5190	5190	5190	5190	0
719	20241224	091700	2311810	5190	5190	5190	5190	0
720	20241224	091600	2311810	5190	5190	5190	5190	0
721	20241224	091500	2311810	5190	5110	5190	5110	10
722	20241224	091400	2260280	5100	5090	5100	5090	2
723	20241224	091300	2250090	5080	5080	5080	5080	0
724	20241224	091200	2250090	5080	5080	5080	5080	3
725	20241224	091100	2234850	5070	5070	5070	5070	0
726	20241224	091000	2234850	5070	5070	5070	5070	6
727	20241224	090900	2204430	5070	5070	5070	5070	0
728	20241224	090800	2204430	5070	5070	5070	5070	1
729	20241224	090700	2199360	5070	5180	5180	5020	406
730	20241224	090600	151060	5240	5240	5240	5240	0
731	20241224	090500	151060	5240	5240	5240	5240	0
732	20241224	090400	151060	5240	5200	5240	5200	20
733	20241224	090300	46830	5200	5200	5200	5200	0
734	20241224	090200	46830	5200	5200	5200	5200	6
735	20241224	090100	15630	5210	5210	5210	5210	0
736	20241224	090000	15630	5210	5210	5210	5210	3