KissMeData/122990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202000	220565280	5390	5390	5390	5390	928
3	20241224	201900	220565280	5390	5390	5390	5390	0
4	20241224	201800	220565280	5390	5390	5390	5390	0
5	20241224	201700	220565280	5390	5390	5390	5390	0
6	20241224	201600	220565280	5390	5390	5390	5390	0
7	20241224	201500	220565280	5390	5390	5390	5390	0
8	20241224	201400	220565280	5390	5390	5390	5390	0
9	20241224	201300	220565280	5390	5390	5390	5390	0
10	20241224	201200	220565280	5390	5390	5390	5390	0
11	20241224	201100	220565280	5390	5390	5390	5390	0
12	20241224	201000	220565280	5390	5390	5390	5390	0
13	20241224	200900	220565280	5390	5390	5390	5390	0
14	20241224	200800	220565280	5390	5390	5390	5390	0
15	20241224	200700	220565280	5390	5390	5390	5390	0
16	20241224	200600	220565280	5390	5390	5390	5390	0
17	20241224	200500	220565280	5390	5390	5390	5390	0
18	20241224	200400	220565280	5390	5390	5390	5390	0
19	20241224	200300	220565280	5390	5390	5390	5390	0
20	20241224	200200	220565280	5390	5390	5390	5390	0
21	20241224	200100	220565280	5390	5390	5390	5390	0
22	20241224	200000	220565280	5390	5390	5390	5390	0
23	20241224	195900	220565280	5390	5390	5390	5390	0
24	20241224	195800	220565280	5390	5390	5390	5390	0
25	20241224	195700	220565280	5390	5390	5390	5390	0
26	20241224	195600	220565280	5390	5390	5390	5390	0
27	20241224	195500	220565280	5390	5390	5390	5390	0
28	20241224	195400	220565280	5390	5390	5390	5390	0
29	20241224	195300	220565280	5390	5390	5390	5390	0
30	20241224	195200	220565280	5390	5390	5390	5390	0
31	20241224	195100	220565280	5390	5390	5390	5390	0
32	20241224	195000	220565280	5390	5390	5390	5390	928
33	20241224	194900	220565280	5390	5390	5390	5390	0
34	20241224	194800	220565280	5390	5390	5390	5390	0
35	20241224	194700	220565280	5390	5390	5390	5390	0
36	20241224	194600	220565280	5390	5390	5390	5390	0
37	20241224	194500	220565280	5390	5390	5390	5390	0
38	20241224	194400	220565280	5390	5390	5390	5390	0
39	20241224	194300	220565280	5390	5390	5390	5390	0
40	20241224	194200	220565280	5390	5390	5390	5390	0
41	20241224	194100	220565280	5390	5390	5390	5390	0
42	20241224	194000	220565280	5390	5390	5390	5390	0
43	20241224	193900	220565280	5390	5390	5390	5390	0
44	20241224	193800	220565280	5390	5390	5390	5390	0
45	20241224	193700	220565280	5390	5390	5390	5390	0
46	20241224	193600	220565280	5390	5390	5390	5390	0
47	20241224	193500	220565280	5390	5390	5390	5390	0
48	20241224	193400	220565280	5390	5390	5390	5390	0
49	20241224	193300	220565280	5390	5390	5390	5390	0
50	20241224	193200	220565280	5390	5390	5390	5390	0
51	20241224	193100	220565280	5390	5390	5390	5390	0
52	20241224	193000	220565280	5390	5390	5390	5390	0
53	20241224	192900	220565280	5390	5390	5390	5390	0
54	20241224	192800	220565280	5390	5390	5390	5390	0
55	20241224	192700	220565280	5390	5390	5390	5390	0
56	20241224	192600	220565280	5390	5390	5390	5390	0
57	20241224	192500	220565280	5390	5390	5390	5390	0
58	20241224	192400	220565280	5390	5390	5390	5390	0
59	20241224	192300	220565280	5390	5390	5390	5390	0
60	20241224	192200	220565280	5390	5390	5390	5390	0
61	20241224	192100	220565280	5390	5390	5390	5390	0
62	20241224	192000	220565280	5390	5390	5390	5390	928
63	20241224	191900	220565280	5390	5390	5390	5390	0
64	20241224	191800	220565280	5390	5390	5390	5390	0
65	20241224	191700	220565280	5390	5390	5390	5390	0
66	20241224	191600	220565280	5390	5390	5390	5390	0
67	20241224	191500	220565280	5390	5390	5390	5390	0
68	20241224	191400	220565280	5390	5390	5390	5390	0
69	20241224	191300	220565280	5390	5390	5390	5390	0
70	20241224	191200	220565280	5390	5390	5390	5390	0
71	20241224	191100	220565280	5390	5390	5390	5390	0
72	20241224	191000	220565280	5390	5390	5390	5390	0
73	20241224	190900	220565280	5390	5390	5390	5390	0
74	20241224	190800	220565280	5390	5390	5390	5390	0
75	20241224	190700	220565280	5390	5390	5390	5390	0
76	20241224	190600	220565280	5390	5390	5390	5390	0
77	20241224	190500	220565280	5390	5390	5390	5390	0
78	20241224	190400	220565280	5390	5390	5390	5390	0
79	20241224	190300	220565280	5390	5390	5390	5390	0
80	20241224	190200	220565280	5390	5390	5390	5390	0
81	20241224	190100	220565280	5390	5390	5390	5390	0
82	20241224	190000	220565280	5390	5390	5390	5390	0
83	20241224	185900	220565280	5390	5390	5390	5390	0
84	20241224	185800	220565280	5390	5390	5390	5390	0
85	20241224	185700	220565280	5390	5390	5390	5390	0
86	20241224	185600	220565280	5390	5390	5390	5390	0
87	20241224	185500	220565280	5390	5390	5390	5390	0
88	20241224	185400	220565280	5390	5390	5390	5390	0
89	20241224	185300	220565280	5390	5390	5390	5390	0
90	20241224	185200	220565280	5390	5390	5390	5390	0
91	20241224	185100	220565280	5390	5390	5390	5390	0
92	20241224	185000	220565280	5390	5390	5390	5390	928
93	20241224	184900	220565280	5390	5390	5390	5390	0
94	20241224	184800	220565280	5390	5390	5390	5390	0
95	20241224	184700	220565280	5390	5390	5390	5390	0
96	20241224	184600	220565280	5390	5390	5390	5390	0
97	20241224	184500	220565280	5390	5390	5390	5390	0
98	20241224	184400	220565280	5390	5390	5390	5390	0
99	20241224	184300	220565280	5390	5390	5390	5390	0
100	20241224	184200	220565280	5390	5390	5390	5390	0
101	20241224	184100	220565280	5390	5390	5390	5390	0
102	20241224	184000	220565280	5390	5390	5390	5390	0
103	20241224	183900	220565280	5390	5390	5390	5390	0
104	20241224	183800	220565280	5390	5390	5390	5390	0
105	20241224	183700	220565280	5390	5390	5390	5390	0
106	20241224	183600	220565280	5390	5390	5390	5390	0
107	20241224	183500	220565280	5390	5390	5390	5390	0
108	20241224	183400	220565280	5390	5390	5390	5390	0
109	20241224	183300	220565280	5390	5390	5390	5390	0
110	20241224	183200	220565280	5390	5390	5390	5390	0
111	20241224	183100	220565280	5390	5390	5390	5390	0
112	20241224	183000	220565280	5390	5390	5390	5390	0
113	20241224	182900	220565280	5390	5390	5390	5390	0
114	20241224	182800	220565280	5390	5390	5390	5390	0
115	20241224	182700	220565280	5390	5390	5390	5390	0
116	20241224	182600	220565280	5390	5390	5390	5390	0
117	20241224	182500	220565280	5390	5390	5390	5390	0
118	20241224	182400	220565280	5390	5390	5390	5390	0
119	20241224	182300	220565280	5390	5390	5390	5390	0
120	20241224	182200	220565280	5390	5390	5390	5390	0
121	20241224	182100	220565280	5390	5390	5390	5390	0
122	20241224	182000	220565280	5390	5390	5390	5390	928
123	20241224	181900	220565280	5390	5390	5390	5390	0
124	20241224	181800	220565280	5390	5390	5390	5390	0
125	20241224	181700	220565280	5390	5390	5390	5390	0
126	20241224	181600	220565280	5390	5390	5390	5390	0
127	20241224	181500	220565280	5390	5390	5390	5390	0
128	20241224	181400	220565280	5390	5390	5390	5390	0
129	20241224	181300	220565280	5390	5390	5390	5390	0
130	20241224	181200	220565280	5390	5390	5390	5390	0
131	20241224	181100	220565280	5390	5390	5390	5390	0
132	20241224	181000	220565280	5390	5390	5390	5390	0
133	20241224	180900	220565280	5390	5390	5390	5390	0
134	20241224	180800	220565280	5390	5390	5390	5390	0
135	20241224	180700	220565280	5390	5390	5390	5390	0
136	20241224	180600	220565280	5390	5390	5390	5390	0
137	20241224	180500	220565280	5390	5390	5390	5390	0
138	20241224	180400	220565280	5390	5390	5390	5390	0
139	20241224	180300	220565280	5390	5390	5390	5390	0
140	20241224	180200	220565280	5390	5390	5390	5390	0
141	20241224	180100	220565280	5390	5390	5390	5390	0
142	20241224	180000	220565280	5390	5390	5390	5390	0
143	20241224	175900	220565280	5390	5390	5390	5390	0
144	20241224	175800	220565280	5390	5390	5390	5390	0
145	20241224	175700	220565280	5390	5390	5390	5390	0
146	20241224	175600	220565280	5390	5390	5390	5390	0
147	20241224	175500	220565280	5390	5390	5390	5390	0
148	20241224	175400	220565280	5390	5390	5390	5390	0
149	20241224	175300	220565280	5390	5390	5390	5390	0
150	20241224	175200	220565280	5390	5390	5390	5390	0
151	20241224	175100	220565280	5390	5390	5390	5390	0
152	20241224	175000	220565280	5390	5390	5390	5390	928
153	20241224	174900	220565280	5390	5390	5390	5390	0
154	20241224	174800	220565280	5390	5390	5390	5390	0
155	20241224	174700	220565280	5390	5390	5390	5390	0
156	20241224	174600	220565280	5390	5390	5390	5390	0
157	20241224	174500	220565280	5390	5390	5390	5390	0
158	20241224	174400	220565280	5390	5390	5390	5390	0
159	20241224	174300	220565280	5390	5390	5390	5390	0
160	20241224	174200	220565280	5390	5390	5390	5390	0
161	20241224	174100	220565280	5390	5390	5390	5390	0
162	20241224	174000	220565280	5390	5390	5390	5390	0
163	20241224	173900	220565280	5390	5390	5390	5390	0
164	20241224	173800	220565280	5390	5390	5390	5390	0
165	20241224	173700	220565280	5390	5390	5390	5390	0
166	20241224	173600	220565280	5390	5390	5390	5390	0
167	20241224	173500	220565280	5390	5390	5390	5390	0
168	20241224	173400	220565280	5390	5390	5390	5390	0
169	20241224	173300	220565280	5390	5390	5390	5390	0
170	20241224	173200	220565280	5390	5390	5390	5390	0
171	20241224	173100	220565280	5390	5390	5390	5390	0
172	20241224	173000	220565280	5390	5390	5390	5390	0
173	20241224	172900	220565280	5390	5390	5390	5390	0
174	20241224	172800	220565280	5390	5390	5390	5390	0
175	20241224	172700	220565280	5390	5390	5390	5390	0
176	20241224	172600	220565280	5390	5390	5390	5390	0
177	20241224	172500	220565280	5390	5390	5390	5390	0
178	20241224	172400	220565280	5390	5390	5390	5390	0
179	20241224	172300	220565280	5390	5390	5390	5390	0
180	20241224	172200	220565280	5390	5390	5390	5390	0
181	20241224	172100	220565280	5390	5390	5390	5390	0
182	20241224	172000	220565280	5390	5390	5390	5390	928
183	20241224	171900	220565280	5390	5390	5390	5390	0
184	20241224	171800	220565280	5390	5390	5390	5390	0
185	20241224	171700	220565280	5390	5390	5390	5390	0
186	20241224	171600	220565280	5390	5390	5390	5390	0
187	20241224	171500	220565280	5390	5390	5390	5390	0
188	20241224	171400	220565280	5390	5390	5390	5390	0
189	20241224	171300	220565280	5390	5390	5390	5390	0
190	20241224	171200	220565280	5390	5390	5390	5390	0
191	20241224	171100	220565280	5390	5390	5390	5390	0
192	20241224	171000	220565280	5390	5390	5390	5390	0
193	20241224	170900	220565280	5390	5390	5390	5390	0
194	20241224	170800	220565280	5390	5390	5390	5390	0
195	20241224	170700	220565280	5390	5390	5390	5390	0
196	20241224	170600	220565280	5390	5390	5390	5390	0
197	20241224	170500	220565280	5390	5390	5390	5390	0
198	20241224	170400	220565280	5390	5390	5390	5390	0
199	20241224	170300	220565280	5390	5390	5390	5390	0
200	20241224	170200	220565280	5390	5390	5390	5390	0
201	20241224	170100	220565280	5390	5390	5390	5390	0
202	20241224	170000	220565280	5390	5390	5390	5390	0
203	20241224	165900	220565280	5390	5390	5390	5390	0
204	20241224	165800	220565280	5390	5390	5390	5390	0
205	20241224	165700	220565280	5390	5390	5390	5390	0
206	20241224	165600	220565280	5390	5390	5390	5390	0
207	20241224	165500	220565280	5390	5390	5390	5390	0
208	20241224	165400	220565280	5390	5390	5390	5390	0
209	20241224	165300	220565280	5390	5390	5390	5390	0
210	20241224	165200	220565280	5390	5390	5390	5390	0
211	20241224	165100	220565280	5390	5390	5390	5390	0
212	20241224	165000	220565280	5390	5390	5390	5390	928
213	20241224	164900	220565280	5390	5390	5390	5390	0
214	20241224	164800	220565280	5390	5390	5390	5390	0
215	20241224	164700	220565280	5390	5390	5390	5390	0
216	20241224	164600	220565280	5390	5390	5390	5390	0
217	20241224	164500	220565280	5390	5390	5390	5390	0
218	20241224	164400	220565280	5390	5390	5390	5390	0
219	20241224	164300	220565280	5390	5390	5390	5390	0
220	20241224	164200	220565280	5390	5390	5390	5390	0
221	20241224	164100	220565280	5390	5390	5390	5390	0
222	20241224	164000	220565280	5390	5390	5390	5390	0
223	20241224	163900	220565280	5390	5390	5390	5390	0
224	20241224	163800	220565280	5390	5390	5390	5390	0
225	20241224	163700	220565280	5390	5390	5390	5390	0
226	20241224	163600	220565280	5390	5390	5390	5390	0
227	20241224	163500	220565280	5390	5390	5390	5390	0
228	20241224	163400	220565280	5390	5390	5390	5390	0
229	20241224	163300	220565280	5390	5390	5390	5390	0
230	20241224	163200	220565280	5390	5390	5390	5390	0
231	20241224	163100	220565280	5390	5390	5390	5390	0
232	20241224	163000	220565280	5390	5390	5390	5390	0
233	20241224	162900	220565280	5390	5390	5390	5390	0
234	20241224	162800	220565280	5390	5390	5390	5390	0
235	20241224	162700	220565280	5390	5390	5390	5390	0
236	20241224	162600	220565280	5390	5390	5390	5390	0
237	20241224	162500	220565280	5390	5390	5390	5390	0
238	20241224	162400	220565280	5390	5390	5390	5390	0
239	20241224	162300	220565280	5390	5390	5390	5390	0
240	20241224	162200	220565280	5390	5390	5390	5390	0
241	20241224	162100	220565280	5390	5390	5390	5390	0
242	20241224	162000	220565280	5390	5390	5390	5390	928
243	20241224	161900	220565280	5390	5390	5390	5390	0
244	20241224	161800	220565280	5390	5390	5390	5390	0
245	20241224	161700	220565280	5390	5390	5390	5390	0
246	20241224	161600	220565280	5390	5390	5390	5390	0
247	20241224	161500	220565280	5390	5390	5390	5390	0
248	20241224	161400	220565280	5390	5390	5390	5390	0
249	20241224	161300	220565280	5390	5390	5390	5390	0
250	20241224	161200	220565280	5390	5390	5390	5390	0
251	20241224	161100	220565280	5390	5390	5390	5390	0
252	20241224	161000	220565280	5390	5390	5390	5390	0
253	20241224	160900	220565280	5390	5390	5390	5390	0
254	20241224	160800	220565280	5390	5390	5390	5390	0
255	20241224	160700	220565280	5390	5390	5390	5390	0
256	20241224	160600	220565280	5390	5390	5390	5390	0
257	20241224	160500	220565280	5390	5390	5390	5390	0
258	20241224	160400	220565280	5390	5390	5390	5390	0
259	20241224	160300	220565280	5390	5390	5390	5390	0
260	20241224	160200	220565280	5390	5390	5390	5390	0
261	20241224	160100	220565280	5390	5390	5390	5390	0
262	20241224	160000	220565280	5390	5390	5390	5390	0
263	20241224	155900	220565280	5390	5390	5390	5390	0
264	20241224	155800	220565280	5390	5390	5390	5390	0
265	20241224	155700	220565280	5390	5390	5390	5390	0
266	20241224	155600	220565280	5390	5390	5390	5390	0
267	20241224	155500	220565280	5390	5390	5390	5390	0
268	20241224	155400	220565280	5390	5390	5390	5390	0
269	20241224	155300	220565280	5390	5390	5390	5390	0
270	20241224	155200	220565280	5390	5390	5390	5390	0
271	20241224	155100	220565280	5390	5390	5390	5390	0
272	20241224	155000	220565280	5390	5390	5390	5390	928
273	20241224	154900	220565280	5390	5390	5390	5390	0
274	20241224	154800	220565280	5390	5390	5390	5390	0
275	20241224	154700	220565280	5390	5390	5390	5390	0
276	20241224	154600	220565280	5390	5390	5390	5390	0
277	20241224	154500	220565280	5390	5390	5390	5390	0
278	20241224	154400	220565280	5390	5390	5390	5390	0
279	20241224	154300	220565280	5390	5390	5390	5390	0
280	20241224	154200	220565280	5390	5390	5390	5390	0
281	20241224	154100	220565280	5390	5390	5390	5390	0
282	20241224	154000	220565280	5390	5390	5390	5390	0
283	20241224	153900	220565280	5390	5390	5390	5390	0
284	20241224	153800	220565280	5390	5390	5390	5390	0
285	20241224	153700	220565280	5390	5390	5390	5390	0
286	20241224	153600	220565280	5390	5390	5390	5390	0
287	20241224	153500	220565280	5390	5390	5390	5390	0
288	20241224	153400	220565280	5390	5390	5390	5390	0
289	20241224	153300	220565280	5390	5390	5390	5390	0
290	20241224	153200	220565280	5390	5390	5390	5390	0
291	20241224	153100	220565280	5390	5390	5390	5390	0
292	20241224	153000	220565280	5390	5390	5390	5390	928
293	20241224	152900	215563360	5360	5360	5360	5360	0
294	20241224	152800	215563360	5360	5360	5360	5360	0
295	20241224	152700	215563360	5360	5360	5360	5360	0
296	20241224	152600	215563360	5360	5360	5360	5360	0
297	20241224	152500	215563360	5360	5360	5360	5360	0
298	20241224	152400	215563360	5360	5360	5360	5360	0
299	20241224	152300	215563360	5360	5360	5360	5360	0
300	20241224	152200	215563360	5360	5360	5360	5360	0
301	20241224	152100	215563360	5360	5360	5360	5360	0
302	20241224	152000	215563360	5360	5360	5360	5360	0
303	20241224	151900	215563360	5360	5350	5360	5340	815
304	20241224	151800	211208550	5350	5350	5350	5350	5
305	20241224	151700	211181800	5330	5340	5340	5330	1687
306	20241224	151600	202190080	5340	5340	5340	5340	1
307	20241224	151500	202184740	5330	5330	5330	5330	304
308	20241224	151400	200564420	5330	5330	5330	5330	154
309	20241224	151300	199743600	5340	5340	5340	5340	0
310	20241224	151200	199743600	5340	5340	5340	5340	0
311	20241224	151100	199743600	5340	5340	5340	5340	4
312	20241224	151000	199722240	5350	5350	5350	5350	1
313	20241224	150900	199716890	5330	5330	5330	5330	2
314	20241224	150800	199706230	5330	5330	5330	5330	104
315	20241224	150700	199151910	5350	5350	5350	5350	0
316	20241224	150600	199151910	5350	5350	5350	5350	0
317	20241224	150500	199151910	5350	5340	5350	5340	104
318	20241224	150400	198596540	5340	5340	5340	5340	0
319	20241224	150300	198596540	5340	5340	5340	5340	0
320	20241224	150200	198596540	5340	5340	5340	5340	104
321	20241224	150100	198041180	5340	5340	5340	5340	98
322	20241224	150000	197517860	5330	5330	5330	5330	1
323	20241224	145900	197512530	5340	5340	5340	5340	6
324	20241224	145800	197480490	5340	5340	5340	5340	0
325	20241224	145700	197480490	5340	5340	5340	5340	0
326	20241224	145600	197480490	5340	5340	5340	5340	104
327	20241224	145500	196925130	5340	5340	5340	5340	182
328	20241224	145400	195953250	5340	5330	5340	5330	255
329	20241224	145300	194592500	5340	5340	5340	5340	0
330	20241224	145200	194592500	5340	5340	5340	5340	95
331	20241224	145100	194085200	5330	5330	5330	5330	0
332	20241224	145000	194085200	5330	5330	5330	5330	836
333	20241224	144900	189629320	5330	5330	5330	5330	444
334	20241224	144800	187262800	5340	5340	5340	5340	0
335	20241224	144700	187262800	5340	5340	5340	5340	9
336	20241224	144600	187214740	5330	5330	5330	5330	76
337	20241224	144500	186809660	5340	5340	5340	5340	27
338	20241224	144400	186665480	5330	5330	5330	5330	0
339	20241224	144300	186665480	5330	5330	5330	5330	0
340	20241224	144200	186665480	5330	5330	5330	5330	103
341	20241224	144100	186116490	5330	5330	5330	5330	105
342	20241224	144000	185556840	5340	5340	5340	5340	0
343	20241224	143900	185556840	5340	5340	5340	5340	0
344	20241224	143800	185556840	5340	5340	5340	5340	0
345	20241224	143700	185556840	5340	5340	5340	5340	105
346	20241224	143600	184996140	5340	5340	5340	5340	0
347	20241224	143500	184996140	5340	5340	5340	5340	0
348	20241224	143400	184996140	5340	5340	5340	5340	0
349	20241224	143300	184996140	5340	5340	5340	5340	0
350	20241224	143200	184996140	5340	5340	5340	5340	103
351	20241224	143100	184446120	5330	5340	5340	5330	1200
352	20241224	143000	178049390	5340	5340	5340	5340	2
353	20241224	142900	178038710	5340	5340	5340	5340	104
354	20241224	142800	177483350	5340	5340	5340	5340	4
355	20241224	142700	177461990	5330	5330	5330	5330	250
356	20241224	142600	176129490	5330	5340	5340	5330	269
357	20241224	142500	174694070	5340	5340	5340	5340	0
358	20241224	142400	174694070	5340	5340	5340	5340	0
359	20241224	142300	174694070	5340	5340	5340	5340	104
360	20241224	142200	174138710	5340	5340	5340	5340	0
361	20241224	142100	174138710	5340	5340	5340	5340	0
362	20241224	142000	174138710	5340	5330	5340	5330	1760
363	20241224	141900	164741340	5330	5330	5330	5330	0
364	20241224	141800	164741340	5330	5330	5330	5330	0
365	20241224	141700	164741340	5330	5330	5330	5330	104
366	20241224	141600	164187020	5330	5330	5330	5330	0
367	20241224	141500	164187020	5330	5330	5330	5330	0
368	20241224	141400	164187020	5330	5330	5330	5330	104
369	20241224	141300	163632700	5330	5330	5330	5330	0
370	20241224	141200	163632700	5330	5330	5330	5330	0
371	20241224	141100	163632700	5330	5330	5330	5330	104
372	20241224	141000	163078380	5340	5340	5340	5340	0
373	20241224	140900	163078380	5340	5340	5340	5340	161
374	20241224	140800	162218640	5320	5340	5340	5320	3260
375	20241224	140700	144860050	5340	5340	5340	5340	0
376	20241224	140600	144860050	5340	5340	5340	5340	0
377	20241224	140500	144860050	5340	5340	5340	5330	306
378	20241224	140400	143227050	5330	5330	5330	5330	0
379	20241224	140300	143227050	5330	5330	5330	5330	0
380	20241224	140200	143227050	5330	5330	5330	5330	103
381	20241224	140100	142678060	5330	5330	5330	5330	0
382	20241224	140000	142678060	5330	5330	5330	5330	0
383	20241224	135900	142678060	5330	5330	5330	5330	104
384	20241224	135800	142123740	5330	5330	5330	5330	0
385	20241224	135700	142123740	5330	5330	5330	5330	0
386	20241224	135600	142123740	5330	5330	5330	5330	103
387	20241224	135500	141574750	5340	5340	5340	5340	0
388	20241224	135400	141574750	5340	5340	5340	5340	1
389	20241224	135300	141569410	5330	5330	5330	5330	107
390	20241224	135200	140999100	5340	5330	5340	5330	5
391	20241224	135100	140972440	5330	5330	5330	5330	0
392	20241224	135000	140972440	5330	5330	5330	5330	244
393	20241224	134900	139671920	5330	5330	5330	5330	0
394	20241224	134800	139671920	5330	5330	5330	5330	10
395	20241224	134700	139618620	5330	5320	5330	5320	105
396	20241224	134600	139060000	5320	5320	5320	5320	0
397	20241224	134500	139060000	5320	5320	5320	5320	1900
398	20241224	134400	128952000	5320	5320	5320	5320	104
399	20241224	134300	128398720	5330	5330	5330	5330	1
400	20241224	134200	128393390	5320	5320	5320	5320	0
401	20241224	134100	128393390	5320	5320	5320	5320	103
402	20241224	134000	127845430	5320	5320	5320	5320	0
403	20241224	133900	127845430	5320	5320	5320	5320	98
404	20241224	133800	127324070	5320	5320	5320	5320	7
405	20241224	133700	127286830	5340	5340	5340	5340	0
406	20241224	133600	127286830	5340	5340	5340	5340	0
407	20241224	133500	127286830	5340	5340	5340	5340	0
408	20241224	133400	127286830	5340	5340	5340	5340	1
409	20241224	133300	127281490	5310	5310	5310	5310	102
410	20241224	133200	126739870	5310	5310	5310	5310	105
411	20241224	133100	126182320	5320	5320	5320	5320	0
412	20241224	133000	126182320	5320	5320	5320	5320	1
413	20241224	132900	126177000	5300	5300	5300	5300	0
414	20241224	132800	126177000	5300	5300	5300	5300	0
415	20241224	132700	126177000	5300	5300	5300	5300	14
416	20241224	132600	126102800	5320	5320	5320	5320	90
417	20241224	132500	125624000	5300	5300	5300	5300	0
418	20241224	132400	125624000	5300	5300	5300	5300	84
419	20241224	132300	125178800	5300	5300	5300	5300	103
420	20241224	132200	124632900	5310	5310	5310	5310	0
421	20241224	132100	124632900	5310	5310	5310	5310	0
422	20241224	132000	124632900	5310	5310	5310	5310	26
423	20241224	131900	124494840	5320	5320	5320	5320	0
424	20241224	131800	124494840	5320	5320	5320	5300	108
425	20241224	131700	123920480	5310	5310	5310	5310	0
426	20241224	131600	123920480	5310	5310	5310	5310	0
427	20241224	131500	123920480	5310	5310	5310	5310	0
428	20241224	131400	123920480	5310	5310	5310	5310	105
429	20241224	131300	123362930	5310	5310	5310	5310	0
430	20241224	131200	123362930	5310	5310	5310	5310	42
431	20241224	131100	123139910	5310	5310	5310	5310	61
432	20241224	131000	122816000	5310	5310	5320	5310	194
433	20241224	130900	121785770	5320	5320	5320	5320	0
434	20241224	130800	121785770	5320	5320	5320	5320	12
435	20241224	130700	121721930	5330	5330	5330	5330	0
436	20241224	130600	121721930	5330	5320	5330	5320	5
437	20241224	130500	121695310	5320	5320	5320	5320	241
438	20241224	130400	120413190	5340	5340	5340	5340	0
439	20241224	130300	120413190	5340	5340	5340	5340	0
440	20241224	130200	120413190	5340	5340	5340	5340	0
441	20241224	130100	120413190	5340	5340	5340	5340	0
442	20241224	130000	120413190	5340	5340	5340	5340	10
443	20241224	125900	120359790	5330	5330	5330	5330	104
444	20241224	125800	119805470	5340	5340	5340	5340	0
445	20241224	125700	119805470	5340	5330	5340	5330	113
446	20241224	125600	119203080	5330	5350	5350	5330	73
447	20241224	125500	118813130	5330	5340	5350	5330	48
448	20241224	125400	118557170	5340	5330	5340	5330	3205
449	20241224	125300	101442510	5320	5320	5320	5320	105
450	20241224	125200	100883910	5330	5330	5330	5330	73
451	20241224	125100	100494820	5330	5330	5330	5330	0
452	20241224	125000	100494820	5330	5330	5330	5330	26
453	20241224	124900	100356240	5340	5340	5340	5340	0
454	20241224	124800	100356240	5340	5330	5340	5330	6
455	20241224	124700	100324250	5330	5330	5330	5330	100
456	20241224	124600	99791250	5330	5330	5330	5330	90
457	20241224	124500	99311550	5320	5320	5320	5320	0
458	20241224	124400	99311550	5320	5320	5320	5320	103
459	20241224	124300	98763590	5320	5320	5320	5320	0
460	20241224	124200	98763590	5320	5320	5320	5320	0
461	20241224	124100	98763590	5320	5330	5330	5320	113
462	20241224	124000	98162340	5320	5320	5320	5320	0
463	20241224	123900	98162340	5320	5320	5320	5320	0
464	20241224	123800	98162340	5320	5320	5320	5320	103
465	20241224	123700	97614380	5330	5330	5330	5330	0
466	20241224	123600	97614380	5330	5330	5330	5330	7
467	20241224	123500	97577070	5320	5320	5320	5320	104
468	20241224	123400	97023790	5330	5330	5330	5330	11
469	20241224	123300	96965160	5330	5330	5330	5330	0
470	20241224	123200	96965160	5330	5320	5330	5320	111
471	20241224	123100	96374590	5330	5330	5330	5330	9
472	20241224	123000	96326620	5330	5330	5330	5330	0
473	20241224	122900	96326620	5330	5320	5330	5320	116
474	20241224	122800	95709380	5330	5330	5330	5330	0
475	20241224	122700	95709380	5330	5330	5330	5330	13
476	20241224	122600	95640090	5320	5320	5320	5320	138
477	20241224	122500	94905930	5330	5330	5330	5330	0
478	20241224	122400	94905930	5330	5320	5330	5320	153
479	20241224	122300	94091860	5310	5310	5310	5310	104
480	20241224	122200	93539620	5320	5320	5320	5320	0
481	20241224	122100	93539620	5320	5320	5320	5320	1
482	20241224	122000	93534300	5310	5320	5320	5310	113
483	20241224	121900	92934170	5310	5310	5310	5310	0
484	20241224	121800	92934170	5310	5310	5310	5310	0
485	20241224	121700	92934170	5310	5320	5320	5310	115
486	20241224	121600	92323420	5320	5320	5320	5320	0
487	20241224	121500	92323420	5320	5320	5320	5320	13
488	20241224	121400	92254260	5310	5310	5310	5310	0
489	20241224	121300	92254260	5310	5310	5310	5310	130
490	20241224	121200	91563960	5300	5300	5300	5300	0
491	20241224	121100	91563960	5300	5300	5300	5300	105
492	20241224	121000	91007460	5310	5310	5310	5310	12
493	20241224	120900	90943740	5310	5310	5310	5310	0
494	20241224	120800	90943740	5310	5310	5310	5310	14
495	20241224	120700	90869400	5320	5320	5320	5320	0
496	20241224	120600	90869400	5320	5320	5320	5320	11
497	20241224	120500	90810880	5310	5310	5310	5310	104
498	20241224	120400	90258640	5320	5320	5320	5320	0
499	20241224	120300	90258640	5320	5320	5320	5320	9
500	20241224	120200	90210760	5310	5310	5310	5310	104
501	20241224	120100	89658520	5320	5320	5320	5320	10
502	20241224	120000	89605320	5310	5310	5310	5310	0
503	20241224	115900	89605320	5310	5320	5320	5310	114
504	20241224	115800	88999880	5300	5300	5300	5300	0
505	20241224	115700	88999880	5300	5300	5300	5300	0
506	20241224	115600	88999880	5300	5320	5320	5300	7209
507	20241224	115500	50780120	5320	5320	5320	5320	0
508	20241224	115400	50780120	5320	5320	5320	5320	15
509	20241224	115300	50700320	5320	5320	5320	5320	89
510	20241224	115200	50226840	5330	5330	5330	5330	13
511	20241224	115100	50157550	5320	5320	5320	5320	0
512	20241224	115000	50157550	5320	5320	5320	5320	104
513	20241224	114900	49604270	5320	5330	5330	5320	89
514	20241224	114800	49129950	5330	5330	5330	5330	0
515	20241224	114700	49129950	5330	5330	5330	5330	14
516	20241224	114600	49055330	5340	5340	5340	5340	1
517	20241224	114500	49049990	5340	5320	5340	5320	41
518	20241224	114400	48831850	5310	5310	5310	5310	105
519	20241224	114300	48274300	5310	5310	5310	5310	0
520	20241224	114200	48274300	5310	5310	5310	5310	0
521	20241224	114100	48274300	5310	5310	5310	5310	103
522	20241224	114000	47727370	5320	5320	5320	5320	60
523	20241224	113900	47408170	5310	5310	5310	5310	103
524	20241224	113800	46861240	5300	5300	5300	5300	137
525	20241224	113700	46135140	5300	5300	5300	5300	0
526	20241224	113600	46135140	5300	5300	5300	5300	0
527	20241224	113500	46135140	5300	5300	5300	5300	70
528	20241224	113400	45764140	5300	5300	5300	5300	0
529	20241224	113300	45764140	5300	5300	5300	5300	95
530	20241224	113200	45260640	5300	5300	5300	5300	10
531	20241224	113100	45207640	5290	5290	5290	5290	0
532	20241224	113000	45207640	5290	5290	5290	5290	5
533	20241224	112900	45181190	5290	5300	5300	5280	515
534	20241224	112800	42456760	5290	5290	5290	5290	13
535	20241224	112700	42387990	5290	5300	5300	5290	221
536	20241224	112600	41218840	5300	5290	5300	5290	14
537	20241224	112500	41144730	5290	5290	5290	5290	13
538	20241224	112400	41075960	5290	5300	5310	5290	27
539	20241224	112300	40932810	5290	5300	5300	5290	14
540	20241224	112200	40858660	5300	5300	5300	5290	244
541	20241224	112100	39565500	5310	5300	5310	5300	20
542	20241224	112000	39459430	5300	5300	5310	5300	160
543	20241224	111900	38611380	5300	5300	5310	5300	28
544	20241224	111800	38462850	5300	5300	5300	5300	13
545	20241224	111700	38393950	5300	5310	5310	5300	8
546	20241224	111600	38351480	5300	5320	5320	5300	101
547	20241224	111500	37816030	5310	5310	5310	5310	0
548	20241224	111400	37816030	5310	5310	5310	5310	104
549	20241224	111300	37263790	5310	5310	5310	5310	1
550	20241224	111200	37258480	5310	5310	5310	5310	95
551	20241224	111100	36754030	5310	5310	5310	5310	12
552	20241224	111000	36690310	5310	5310	5310	5310	0
553	20241224	110900	36690310	5310	5310	5310	5310	0
554	20241224	110800	36690310	5310	5320	5320	5310	113
555	20241224	110700	36090180	5320	5320	5320	5320	0
556	20241224	110600	36090180	5320	5320	5320	5320	0
557	20241224	110500	36090180	5320	5320	5320	5320	27
558	20241224	110400	35946540	5330	5330	5330	5330	0
559	20241224	110300	35946540	5330	5330	5330	5330	9
560	20241224	110200	35898570	5320	5320	5320	5320	0
561	20241224	110100	35898570	5320	5320	5320	5320	0
562	20241224	110000	35898570	5320	5310	5320	5310	104
563	20241224	105900	35346240	5330	5330	5330	5330	0
564	20241224	105800	35346240	5330	5330	5330	5330	0
565	20241224	105700	35346240	5330	5330	5330	5330	0
566	20241224	105600	35346240	5330	5330	5330	5310	116
567	20241224	105500	34729930	5330	5330	5330	5330	0
568	20241224	105400	34729930	5330	5330	5330	5330	1
569	20241224	105300	34724600	5320	5320	5320	5320	164
570	20241224	105200	33852120	5330	5330	5330	5330	0
571	20241224	105100	33852120	5330	5330	5330	5330	429
572	20241224	105000	31565550	5320	5320	5320	5320	161
573	20241224	104900	30709030	5330	5330	5330	5330	9
574	20241224	104800	30661060	5330	5330	5330	5330	187
575	20241224	104700	29664350	5320	5320	5320	5320	579
576	20241224	104600	26584070	5310	5310	5310	5310	94
577	20241224	104500	26084930	5310	5310	5310	5310	0
578	20241224	104400	26084930	5310	5310	5310	5310	9
579	20241224	104300	26037140	5290	5290	5290	5290	0
580	20241224	104200	26037140	5290	5290	5320	5290	180
581	20241224	104100	25084520	5290	5300	5300	5290	71
582	20241224	104000	24708790	5310	5310	5310	5310	0
583	20241224	103900	24708790	5310	5310	5310	5310	1
584	20241224	103800	24703480	5290	5290	5290	5290	83
585	20241224	103700	24264410	5290	5300	5300	5290	36
586	20241224	103600	24073960	5310	5310	5310	5310	0
587	20241224	103500	24073960	5310	5310	5310	5310	1
588	20241224	103400	24068650	5280	5280	5280	5280	0
589	20241224	103300	24068650	5280	5290	5290	5280	72
590	20241224	103200	23688480	5280	5280	5280	5280	104
591	20241224	103100	23139360	5290	5290	5290	5290	9
592	20241224	103000	23091750	5290	5290	5290	5290	0
593	20241224	102900	23091750	5290	5290	5290	5290	104
594	20241224	102800	22541590	5290	5290	5290	5290	92
595	20241224	102700	22054910	5290	5290	5290	5290	0
596	20241224	102600	22054910	5290	5300	5300	5290	21
597	20241224	102500	21943720	5300	5300	5300	5300	0
598	20241224	102400	21943720	5300	5300	5300	5300	2
599	20241224	102300	21933120	5300	5300	5300	5300	12
600	20241224	102200	21869520	5270	5270	5270	5270	0
601	20241224	102100	21869520	5270	5270	5270	5270	0
602	20241224	102000	21869520	5270	5280	5280	5270	171
603	20241224	101900	20967320	5280	5280	5280	5280	0
604	20241224	101800	20967320	5280	5280	5280	5280	73
605	20241224	101700	20581880	5280	5290	5290	5280	32
606	20241224	101600	20412910	5290	5290	5290	5290	255
607	20241224	101500	19063960	5290	5290	5290	5290	1
608	20241224	101400	19058670	5290	5300	5300	5290	53
609	20241224	101300	18778280	5300	5300	5300	5300	0
610	20241224	101200	18778280	5300	5300	5300	5300	9
611	20241224	101100	18730580	5300	5300	5300	5300	4
612	20241224	101000	18709380	5300	5300	5300	5300	0
613	20241224	100900	18709380	5300	5290	5300	5290	291
614	20241224	100800	17169860	5300	5300	5300	5300	1
615	20241224	100700	17164560	5310	5310	5310	5310	9
616	20241224	100600	17116770	5300	5300	5300	5300	0
617	20241224	100500	17116770	5300	5310	5310	5300	15
618	20241224	100400	17037140	5310	5310	5310	5310	1
619	20241224	100300	17031830	5300	5300	5300	5300	0
620	20241224	100200	17031830	5300	5300	5300	5290	112
621	20241224	100100	16439270	5300	5300	5300	5300	0
622	20241224	100000	16439270	5300	5300	5300	5300	98
623	20241224	095900	15919870	5290	5290	5290	5290	0
624	20241224	095800	15919870	5290	5290	5300	5290	293
625	20241224	095700	14369830	5300	5300	5300	5300	60
626	20241224	095600	14051830	5290	5310	5310	5290	220
627	20241224	095500	12887960	5310	5310	5310	5310	11
628	20241224	095400	12829550	5310	5310	5310	5310	0
629	20241224	095300	12829550	5310	5310	5310	5310	9
630	20241224	095200	12781760	5320	5320	5320	5320	2
631	20241224	095100	12771120	5310	5310	5310	5310	11
632	20241224	095000	12712710	5300	5310	5310	5300	107
633	20241224	094900	12145490	5320	5320	5320	5320	2
634	20241224	094800	12134850	5320	5320	5320	5320	9
635	20241224	094700	12086970	5320	5320	5320	5320	2
636	20241224	094600	12076330	5320	5320	5320	5320	15
637	20241224	094500	11996530	5320	5320	5320	5320	0
638	20241224	094400	11996530	5320	5320	5320	5320	8
639	20241224	094300	11953970	5320	5320	5320	5320	2
640	20241224	094200	11943330	5320	5320	5320	5320	1
641	20241224	094100	11938010	5320	5310	5320	5310	55
642	20241224	094000	11645910	5320	5320	5320	5320	0
643	20241224	093900	11645910	5320	5320	5320	5320	9
644	20241224	093800	11598030	5320	5320	5320	5320	43
645	20241224	093700	11369270	5330	5330	5330	5330	12
646	20241224	093600	11305310	5330	5330	5330	5330	0
647	20241224	093500	11305310	5330	5330	5330	5330	638
648	20241224	093400	7904770	5340	5340	5340	5340	10
649	20241224	093300	7851370	5340	5340	5340	5340	0
650	20241224	093200	7851370	5340	5340	5340	5340	10
651	20241224	093100	7797970	5340	5340	5340	5340	94
652	20241224	093000	7296010	5350	5350	5350	5350	10
653	20241224	092900	7242510	5350	5350	5350	5350	3
654	20241224	092800	7226460	5350	5350	5350	5350	0
655	20241224	092700	7226460	5350	5350	5350	5350	11
656	20241224	092600	7167610	5350	5350	5350	5350	0
657	20241224	092500	7167610	5350	5350	5350	5350	9
658	20241224	092400	7119460	5350	5350	5350	5350	18
659	20241224	092300	7023160	5340	5340	5340	5340	55
660	20241224	092200	6729460	5330	5330	5330	5330	0
661	20241224	092100	6729460	5330	5320	5330	5320	870
662	20241224	092000	2097530	5320	5320	5320	5320	65
663	20241224	091900	1751730	5320	5310	5320	5310	6
664	20241224	091800	1719860	5310	5310	5310	5310	15
665	20241224	091700	1640210	5310	5310	5310	5310	1
666	20241224	091600	1634900	5300	5300	5300	5300	0
667	20241224	091500	1634900	5300	5300	5300	5300	0
668	20241224	091400	1634900	5300	5300	5300	5300	10
669	20241224	091300	1581900	5300	5310	5310	5300	179
670	20241224	091200	633120	5310	5310	5310	5310	0
671	20241224	091100	633120	5310	5310	5310	5310	2
672	20241224	091000	622500	5300	5320	5320	5300	9
673	20241224	090900	574640	5320	5320	5320	5320	10
674	20241224	090800	521440	5320	5320	5320	5320	10
675	20241224	090700	468240	5330	5330	5330	5330	0
676	20241224	090600	468240	5330	5330	5330	5330	0
677	20241224	090500	468240	5330	5330	5330	5330	0
678	20241224	090400	468240	5330	5330	5330	5330	1
679	20241224	090300	462910	5290	5290	5290	5290	0
680	20241224	090200	462910	5290	5290	5290	5290	0
681	20241224	090100	462910	5290	5290	5290	5290	20
682	20241224	090000	357110	5330	5330	5330	5330	67