KissMeData/119830/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201800	437302160	5380	5380	5380	5380	1172
3	20241224	201700	437302160	5380	5380	5380	5380	0
4	20241224	201600	437302160	5380	5380	5380	5380	0
5	20241224	201500	437302160	5380	5380	5380	5380	0
6	20241224	201400	437302160	5380	5380	5380	5380	0
7	20241224	201300	437302160	5380	5380	5380	5380	0
8	20241224	201200	437302160	5380	5380	5380	5380	0
9	20241224	201100	437302160	5380	5380	5380	5380	0
10	20241224	201000	437302160	5380	5380	5380	5380	0
11	20241224	200900	437302160	5380	5380	5380	5380	0
12	20241224	200800	437302160	5380	5380	5380	5380	0
13	20241224	200700	437302160	5380	5380	5380	5380	0
14	20241224	200600	437302160	5380	5380	5380	5380	0
15	20241224	200500	437302160	5380	5380	5380	5380	0
16	20241224	200400	437302160	5380	5380	5380	5380	0
17	20241224	200300	437302160	5380	5380	5380	5380	0
18	20241224	200200	437302160	5380	5380	5380	5380	0
19	20241224	200100	437302160	5380	5380	5380	5380	0
20	20241224	200000	437302160	5380	5380	5380	5380	0
21	20241224	195900	437302160	5380	5380	5380	5380	0
22	20241224	195800	437302160	5380	5380	5380	5380	0
23	20241224	195700	437302160	5380	5380	5380	5380	0
24	20241224	195600	437302160	5380	5380	5380	5380	0
25	20241224	195500	437302160	5380	5380	5380	5380	0
26	20241224	195400	437302160	5380	5380	5380	5380	0
27	20241224	195300	437302160	5380	5380	5380	5380	0
28	20241224	195200	437302160	5380	5380	5380	5380	0
29	20241224	195100	437302160	5380	5380	5380	5380	0
30	20241224	195000	437302160	5380	5380	5380	5380	0
31	20241224	194900	437302160	5380	5380	5380	5380	0
32	20241224	194800	437302160	5380	5380	5380	5380	1172
33	20241224	194700	437302160	5380	5380	5380	5380	0
34	20241224	194600	437302160	5380	5380	5380	5380	0
35	20241224	194500	437302160	5380	5380	5380	5380	0
36	20241224	194400	437302160	5380	5380	5380	5380	0
37	20241224	194300	437302160	5380	5380	5380	5380	0
38	20241224	194200	437302160	5380	5380	5380	5380	0
39	20241224	194100	437302160	5380	5380	5380	5380	0
40	20241224	194000	437302160	5380	5380	5380	5380	0
41	20241224	193900	437302160	5380	5380	5380	5380	0
42	20241224	193800	437302160	5380	5380	5380	5380	0
43	20241224	193700	437302160	5380	5380	5380	5380	0
44	20241224	193600	437302160	5380	5380	5380	5380	0
45	20241224	193500	437302160	5380	5380	5380	5380	0
46	20241224	193400	437302160	5380	5380	5380	5380	0
47	20241224	193300	437302160	5380	5380	5380	5380	0
48	20241224	193200	437302160	5380	5380	5380	5380	0
49	20241224	193100	437302160	5380	5380	5380	5380	0
50	20241224	193000	437302160	5380	5380	5380	5380	0
51	20241224	192900	437302160	5380	5380	5380	5380	0
52	20241224	192800	437302160	5380	5380	5380	5380	0
53	20241224	192700	437302160	5380	5380	5380	5380	0
54	20241224	192600	437302160	5380	5380	5380	5380	0
55	20241224	192500	437302160	5380	5380	5380	5380	0
56	20241224	192400	437302160	5380	5380	5380	5380	0
57	20241224	192300	437302160	5380	5380	5380	5380	0
58	20241224	192200	437302160	5380	5380	5380	5380	0
59	20241224	192100	437302160	5380	5380	5380	5380	0
60	20241224	192000	437302160	5380	5380	5380	5380	0
61	20241224	191900	437302160	5380	5380	5380	5380	0
62	20241224	191800	437302160	5380	5380	5380	5380	1172
63	20241224	191700	437302160	5380	5380	5380	5380	0
64	20241224	191600	437302160	5380	5380	5380	5380	0
65	20241224	191500	437302160	5380	5380	5380	5380	0
66	20241224	191400	437302160	5380	5380	5380	5380	0
67	20241224	191300	437302160	5380	5380	5380	5380	0
68	20241224	191200	437302160	5380	5380	5380	5380	0
69	20241224	191100	437302160	5380	5380	5380	5380	0
70	20241224	191000	437302160	5380	5380	5380	5380	0
71	20241224	190900	437302160	5380	5380	5380	5380	0
72	20241224	190800	437302160	5380	5380	5380	5380	0
73	20241224	190700	437302160	5380	5380	5380	5380	0
74	20241224	190600	437302160	5380	5380	5380	5380	0
75	20241224	190500	437302160	5380	5380	5380	5380	0
76	20241224	190400	437302160	5380	5380	5380	5380	0
77	20241224	190300	437302160	5380	5380	5380	5380	0
78	20241224	190200	437302160	5380	5380	5380	5380	0
79	20241224	190100	437302160	5380	5380	5380	5380	0
80	20241224	190000	437302160	5380	5380	5380	5380	0
81	20241224	185900	437302160	5380	5380	5380	5380	0
82	20241224	185800	437302160	5380	5380	5380	5380	0
83	20241224	185700	437302160	5380	5380	5380	5380	0
84	20241224	185600	437302160	5380	5380	5380	5380	0
85	20241224	185500	437302160	5380	5380	5380	5380	0
86	20241224	185400	437302160	5380	5380	5380	5380	0
87	20241224	185300	437302160	5380	5380	5380	5380	0
88	20241224	185200	437302160	5380	5380	5380	5380	0
89	20241224	185100	437302160	5380	5380	5380	5380	0
90	20241224	185000	437302160	5380	5380	5380	5380	0
91	20241224	184900	437302160	5380	5380	5380	5380	0
92	20241224	184800	437302160	5380	5380	5380	5380	1172
93	20241224	184700	437302160	5380	5380	5380	5380	0
94	20241224	184600	437302160	5380	5380	5380	5380	0
95	20241224	184500	437302160	5380	5380	5380	5380	0
96	20241224	184400	437302160	5380	5380	5380	5380	0
97	20241224	184300	437302160	5380	5380	5380	5380	0
98	20241224	184200	437302160	5380	5380	5380	5380	0
99	20241224	184100	437302160	5380	5380	5380	5380	0
100	20241224	184000	437302160	5380	5380	5380	5380	0
101	20241224	183900	437302160	5380	5380	5380	5380	0
102	20241224	183800	437302160	5380	5380	5380	5380	0
103	20241224	183700	437302160	5380	5380	5380	5380	0
104	20241224	183600	437302160	5380	5380	5380	5380	0
105	20241224	183500	437302160	5380	5380	5380	5380	0
106	20241224	183400	437302160	5380	5380	5380	5380	0
107	20241224	183300	437302160	5380	5380	5380	5380	0
108	20241224	183200	437302160	5380	5380	5380	5380	0
109	20241224	183100	437302160	5380	5380	5380	5380	0
110	20241224	183000	437302160	5380	5380	5380	5380	0
111	20241224	182900	437302160	5380	5380	5380	5380	0
112	20241224	182800	437302160	5380	5380	5380	5380	0
113	20241224	182700	437302160	5380	5380	5380	5380	0
114	20241224	182600	437302160	5380	5380	5380	5380	0
115	20241224	182500	437302160	5380	5380	5380	5380	0
116	20241224	182400	437302160	5380	5380	5380	5380	0
117	20241224	182300	437302160	5380	5380	5380	5380	0
118	20241224	182200	437302160	5380	5380	5380	5380	0
119	20241224	182100	437302160	5380	5380	5380	5380	0
120	20241224	182000	437302160	5380	5380	5380	5380	0
121	20241224	181900	437302160	5380	5380	5380	5380	0
122	20241224	181800	437302160	5380	5380	5380	5380	1172
123	20241224	181700	437302160	5380	5380	5380	5380	0
124	20241224	181600	437302160	5380	5380	5380	5380	0
125	20241224	181500	437302160	5380	5380	5380	5380	0
126	20241224	181400	437302160	5380	5380	5380	5380	0
127	20241224	181300	437302160	5380	5380	5380	5380	0
128	20241224	181200	437302160	5380	5380	5380	5380	0
129	20241224	181100	437302160	5380	5380	5380	5380	0
130	20241224	181000	437302160	5380	5380	5380	5380	0
131	20241224	180900	437302160	5380	5380	5380	5380	0
132	20241224	180800	437302160	5380	5380	5380	5380	0
133	20241224	180700	437302160	5380	5380	5380	5380	0
134	20241224	180600	437302160	5380	5380	5380	5380	0
135	20241224	180500	437302160	5380	5380	5380	5380	0
136	20241224	180400	437302160	5380	5380	5380	5380	0
137	20241224	180300	437302160	5380	5380	5380	5380	0
138	20241224	180200	437302160	5380	5380	5380	5380	0
139	20241224	180100	437302160	5380	5380	5380	5380	0
140	20241224	180000	437302160	5380	5380	5380	5380	0
141	20241224	175900	437302160	5380	5380	5380	5380	0
142	20241224	175800	437302160	5380	5380	5380	5380	0
143	20241224	175700	437302160	5380	5380	5380	5380	0
144	20241224	175600	437302160	5380	5380	5380	5380	0
145	20241224	175500	437302160	5380	5380	5380	5380	0
146	20241224	175400	437302160	5380	5380	5380	5380	0
147	20241224	175300	437302160	5380	5380	5380	5380	0
148	20241224	175200	437302160	5380	5380	5380	5380	0
149	20241224	175100	437302160	5380	5380	5380	5380	0
150	20241224	175000	437302160	5380	5380	5380	5380	0
151	20241224	174900	437302160	5380	5380	5380	5380	0
152	20241224	174800	437302160	5380	5380	5380	5380	1172
153	20241224	174700	437302160	5380	5380	5380	5380	0
154	20241224	174600	437302160	5380	5380	5380	5380	0
155	20241224	174500	437302160	5380	5380	5380	5380	0
156	20241224	174400	437302160	5380	5380	5380	5380	0
157	20241224	174300	437302160	5380	5380	5380	5380	0
158	20241224	174200	437302160	5380	5380	5380	5380	0
159	20241224	174100	437302160	5380	5380	5380	5380	0
160	20241224	174000	437302160	5380	5380	5380	5380	0
161	20241224	173900	437302160	5380	5380	5380	5380	0
162	20241224	173800	437302160	5380	5380	5380	5380	0
163	20241224	173700	437302160	5380	5380	5380	5380	0
164	20241224	173600	437302160	5380	5380	5380	5380	0
165	20241224	173500	437302160	5380	5380	5380	5380	0
166	20241224	173400	437302160	5380	5380	5380	5380	0
167	20241224	173300	437302160	5380	5380	5380	5380	0
168	20241224	173200	437302160	5380	5380	5380	5380	0
169	20241224	173100	437302160	5380	5380	5380	5380	0
170	20241224	173000	437302160	5380	5380	5380	5380	0
171	20241224	172900	437302160	5380	5380	5380	5380	0
172	20241224	172800	437302160	5380	5380	5380	5380	0
173	20241224	172700	437302160	5380	5380	5380	5380	0
174	20241224	172600	437302160	5380	5380	5380	5380	0
175	20241224	172500	437302160	5380	5380	5380	5380	0
176	20241224	172400	437302160	5380	5380	5380	5380	0
177	20241224	172300	437302160	5380	5380	5380	5380	0
178	20241224	172200	437302160	5380	5380	5380	5380	0
179	20241224	172100	437302160	5380	5380	5380	5380	0
180	20241224	172000	437302160	5380	5380	5380	5380	0
181	20241224	171900	437302160	5380	5380	5380	5380	0
182	20241224	171800	437302160	5380	5380	5380	5380	1172
183	20241224	171700	437302160	5380	5380	5380	5380	0
184	20241224	171600	437302160	5380	5380	5380	5380	0
185	20241224	171500	437302160	5380	5380	5380	5380	0
186	20241224	171400	437302160	5380	5380	5380	5380	0
187	20241224	171300	437302160	5380	5380	5380	5380	0
188	20241224	171200	437302160	5380	5380	5380	5380	0
189	20241224	171100	437302160	5380	5380	5380	5380	0
190	20241224	171000	437302160	5380	5380	5380	5380	0
191	20241224	170900	437302160	5380	5380	5380	5380	0
192	20241224	170800	437302160	5380	5380	5380	5380	0
193	20241224	170700	437302160	5380	5380	5380	5380	0
194	20241224	170600	437302160	5380	5380	5380	5380	0
195	20241224	170500	437302160	5380	5380	5380	5380	0
196	20241224	170400	437302160	5380	5380	5380	5380	0
197	20241224	170300	437302160	5380	5380	5380	5380	0
198	20241224	170200	437302160	5380	5380	5380	5380	0
199	20241224	170100	437302160	5380	5380	5380	5380	0
200	20241224	170000	437302160	5380	5380	5380	5380	0
201	20241224	165900	437302160	5380	5380	5380	5380	0
202	20241224	165800	437302160	5380	5380	5380	5380	0
203	20241224	165700	437302160	5380	5380	5380	5380	0
204	20241224	165600	437302160	5380	5380	5380	5380	0
205	20241224	165500	437302160	5380	5380	5380	5380	0
206	20241224	165400	437302160	5380	5380	5380	5380	0
207	20241224	165300	437302160	5380	5380	5380	5380	0
208	20241224	165200	437302160	5380	5380	5380	5380	0
209	20241224	165100	437302160	5380	5380	5380	5380	0
210	20241224	165000	437302160	5380	5380	5380	5380	0
211	20241224	164900	437302160	5380	5380	5380	5380	0
212	20241224	164800	437302160	5380	5380	5380	5380	1172
213	20241224	164700	437302160	5380	5380	5380	5380	0
214	20241224	164600	437302160	5380	5380	5380	5380	0
215	20241224	164500	437302160	5380	5380	5380	5380	0
216	20241224	164400	437302160	5380	5380	5380	5380	0
217	20241224	164300	437302160	5380	5380	5380	5380	0
218	20241224	164200	437302160	5380	5380	5380	5380	0
219	20241224	164100	437302160	5380	5380	5380	5380	0
220	20241224	164000	437302160	5380	5380	5380	5380	0
221	20241224	163900	437302160	5380	5380	5380	5380	0
222	20241224	163800	437302160	5380	5380	5380	5380	0
223	20241224	163700	437302160	5380	5380	5380	5380	0
224	20241224	163600	437302160	5380	5380	5380	5380	0
225	20241224	163500	437302160	5380	5380	5380	5380	0
226	20241224	163400	437302160	5380	5380	5380	5380	0
227	20241224	163300	437302160	5380	5380	5380	5380	0
228	20241224	163200	437302160	5380	5380	5380	5380	0
229	20241224	163100	437302160	5380	5380	5380	5380	0
230	20241224	163000	437302160	5380	5380	5380	5380	0
231	20241224	162900	437302160	5380	5380	5380	5380	0
232	20241224	162800	437302160	5380	5380	5380	5380	0
233	20241224	162700	437302160	5380	5380	5380	5380	0
234	20241224	162600	437302160	5380	5380	5380	5380	0
235	20241224	162500	437302160	5380	5380	5380	5380	0
236	20241224	162400	437302160	5380	5380	5380	5380	0
237	20241224	162300	437302160	5380	5380	5380	5380	0
238	20241224	162200	437302160	5380	5380	5380	5380	0
239	20241224	162100	437302160	5380	5380	5380	5380	0
240	20241224	162000	437302160	5380	5380	5380	5380	0
241	20241224	161900	437302160	5380	5380	5380	5380	0
242	20241224	161800	437302160	5380	5380	5380	5380	1172
243	20241224	161700	437302160	5380	5380	5380	5380	0
244	20241224	161600	437302160	5380	5380	5380	5380	0
245	20241224	161500	437302160	5380	5380	5380	5380	0
246	20241224	161400	437302160	5380	5380	5380	5380	0
247	20241224	161300	437302160	5380	5380	5380	5380	0
248	20241224	161200	437302160	5380	5380	5380	5380	0
249	20241224	161100	437302160	5380	5380	5380	5380	0
250	20241224	161000	437302160	5380	5380	5380	5380	0
251	20241224	160900	437302160	5380	5380	5380	5380	0
252	20241224	160800	437302160	5380	5380	5380	5380	0
253	20241224	160700	437302160	5380	5380	5380	5380	0
254	20241224	160600	437302160	5380	5380	5380	5380	0
255	20241224	160500	437302160	5380	5380	5380	5380	0
256	20241224	160400	437302160	5380	5380	5380	5380	0
257	20241224	160300	437302160	5380	5380	5380	5380	0
258	20241224	160200	437302160	5380	5380	5380	5380	0
259	20241224	160100	437302160	5380	5380	5380	5380	0
260	20241224	160000	437302160	5380	5380	5380	5380	0
261	20241224	155900	437302160	5380	5380	5380	5380	0
262	20241224	155800	437302160	5380	5380	5380	5380	0
263	20241224	155700	437302160	5380	5380	5380	5380	0
264	20241224	155600	437302160	5380	5380	5380	5380	0
265	20241224	155500	437302160	5380	5380	5380	5380	0
266	20241224	155400	437302160	5380	5380	5380	5380	0
267	20241224	155300	437302160	5380	5380	5380	5380	0
268	20241224	155200	437302160	5380	5380	5380	5380	0
269	20241224	155100	437302160	5380	5380	5380	5380	0
270	20241224	155000	437302160	5380	5380	5380	5380	0
271	20241224	154900	437302160	5380	5380	5380	5380	0
272	20241224	154800	437302160	5380	5380	5380	5380	1172
273	20241224	154700	437302160	5380	5380	5380	5380	0
274	20241224	154600	437302160	5380	5380	5380	5380	0
275	20241224	154500	437302160	5380	5380	5380	5380	0
276	20241224	154400	437302160	5380	5380	5380	5380	0
277	20241224	154300	437302160	5380	5380	5380	5380	0
278	20241224	154200	437302160	5380	5380	5380	5380	0
279	20241224	154100	437302160	5380	5380	5380	5380	0
280	20241224	154000	437302160	5380	5380	5380	5380	0
281	20241224	153900	437302160	5380	5380	5380	5380	0
282	20241224	153800	437302160	5380	5380	5380	5380	0
283	20241224	153700	437302160	5380	5380	5380	5380	0
284	20241224	153600	437302160	5380	5380	5380	5380	0
285	20241224	153500	437302160	5380	5380	5380	5380	0
286	20241224	153400	437302160	5380	5380	5380	5380	0
287	20241224	153300	437302160	5380	5380	5380	5380	0
288	20241224	153200	437302160	5380	5380	5380	5380	0
289	20241224	153100	437302160	5380	5380	5380	5380	0
290	20241224	153000	437302160	5380	5380	5380	5380	1172
291	20241224	152900	430996800	5380	5380	5380	5380	0
292	20241224	152800	430996800	5380	5380	5380	5380	0
293	20241224	152700	430996800	5380	5380	5380	5380	0
294	20241224	152600	430996800	5380	5380	5380	5380	0
295	20241224	152500	430996800	5380	5380	5380	5380	0
296	20241224	152400	430996800	5380	5380	5380	5380	0
297	20241224	152300	430996800	5380	5380	5380	5380	0
298	20241224	152200	430996800	5380	5380	5380	5380	0
299	20241224	152100	430996800	5380	5380	5380	5380	0
300	20241224	152000	430996800	5380	5380	5380	5380	0
301	20241224	151900	430996800	5380	5350	5380	5350	760
302	20241224	151800	426923190	5370	5350	5370	5350	2685
303	20241224	151700	412539870	5360	5360	5360	5360	1
304	20241224	151600	412534510	5350	5350	5350	5350	29
305	20241224	151500	412379360	5360	5360	5360	5360	583
306	20241224	151400	409254480	5360	5360	5360	5360	1
307	20241224	151300	409249120	5370	5360	5370	5360	190
308	20241224	151200	408230710	5370	5370	5370	5370	0
309	20241224	151100	408230710	5370	5370	5370	5370	1
310	20241224	151000	408225340	5370	5370	5370	5370	3
311	20241224	150900	408209230	5360	5360	5360	5350	507
312	20241224	150800	405491730	5360	5360	5360	5360	0
313	20241224	150700	405491730	5360	5360	5360	5360	1155
314	20241224	150600	399300930	5360	5360	5360	5360	1504
315	20241224	150500	391239490	5360	5360	5360	5360	2
316	20241224	150400	391228770	5370	5370	5370	5370	0
317	20241224	150300	391228770	5370	5370	5370	5370	0
318	20241224	150200	391228770	5370	5370	5370	5370	0
319	20241224	150100	391228770	5370	5370	5370	5370	902
320	20241224	150000	386385030	5370	5370	5370	5370	0
321	20241224	145900	386385030	5370	5370	5370	5370	0
322	20241224	145800	386385030	5370	5370	5370	5370	0
323	20241224	145700	386385030	5370	5370	5370	5370	1
324	20241224	145600	386379660	5360	5360	5360	5360	0
325	20241224	145500	386379660	5360	5360	5360	5360	0
326	20241224	145400	386379660	5360	5360	5360	5360	970
327	20241224	145300	381180460	5380	5380	5380	5380	0
328	20241224	145200	381180460	5380	5370	5380	5370	100
329	20241224	145100	380643250	5370	5370	5370	5370	0
330	20241224	145000	380643250	5370	5370	5370	5370	0
331	20241224	144900	380643250	5370	5370	5370	5370	0
332	20241224	144800	380643250	5370	5370	5370	5370	0
333	20241224	144700	380643250	5370	5370	5370	5370	0
334	20241224	144600	380643250	5370	5370	5370	5370	0
335	20241224	144500	380643250	5370	5370	5370	5370	0
336	20241224	144400	380643250	5370	5370	5370	5370	2622
337	20241224	144300	366563110	5380	5380	5380	5380	0
338	20241224	144200	366563110	5380	5380	5380	5380	3
339	20241224	144100	366546970	5370	5370	5370	5370	0
340	20241224	144000	366546970	5370	5370	5370	5370	1000
341	20241224	143900	361176970	5370	5380	5380	5370	503
342	20241224	143800	358470850	5390	5380	5390	5380	3
343	20241224	143700	358454700	5380	5380	5380	5380	236
344	20241224	143600	357185020	5380	5380	5380	5380	0
345	20241224	143500	357185020	5380	5380	5380	5380	471
346	20241224	143400	354651040	5380	5380	5380	5380	0
347	20241224	143300	354651040	5380	5380	5380	5380	4
348	20241224	143200	354629520	5380	5380	5380	5380	0
349	20241224	143100	354629520	5380	5380	5380	5380	0
350	20241224	143000	354629520	5380	5380	5380	5380	2
351	20241224	142900	354618760	5380	5380	5380	5380	0
352	20241224	142800	354618760	5380	5380	5380	5380	0
353	20241224	142700	354618760	5380	5380	5380	5380	0
354	20241224	142600	354618760	5380	5380	5380	5380	0
355	20241224	142500	354618760	5380	5380	5380	5380	0
356	20241224	142400	354618760	5380	5380	5380	5380	0
357	20241224	142300	354618760	5380	5380	5380	5380	0
358	20241224	142200	354618760	5380	5380	5380	5380	0
359	20241224	142100	354618760	5380	5380	5380	5380	300
360	20241224	142000	353004760	5380	5380	5380	5380	0
361	20241224	141900	353004760	5380	5380	5380	5380	0
362	20241224	141800	353004760	5380	5380	5380	5380	0
363	20241224	141700	353004760	5380	5380	5380	5380	0
364	20241224	141600	353004760	5380	5380	5380	5380	0
365	20241224	141500	353004760	5380	5380	5380	5380	0
366	20241224	141400	353004760	5380	5380	5380	5380	100
367	20241224	141300	352466760	5370	5370	5370	5370	0
368	20241224	141200	352466760	5370	5370	5370	5370	10
369	20241224	141100	352413060	5370	5370	5370	5370	504
370	20241224	141000	349706580	5380	5380	5380	5380	0
371	20241224	140900	349706580	5380	5380	5380	5380	10
372	20241224	140800	349652780	5370	5370	5370	5370	102
373	20241224	140700	349105040	5380	5380	5380	5380	0
374	20241224	140600	349105040	5380	5380	5380	5380	0
375	20241224	140500	349105040	5380	5380	5380	5380	11
376	20241224	140400	349045860	5380	5380	5380	5380	0
377	20241224	140300	349045860	5380	5380	5380	5380	0
378	20241224	140200	349045860	5380	5380	5380	5380	0
379	20241224	140100	349045860	5380	5380	5380	5380	1000
380	20241224	140000	343665860	5370	5370	5370	5370	0
381	20241224	135900	343665860	5370	5370	5370	5370	20
382	20241224	135800	343558460	5380	5380	5380	5380	1
383	20241224	135700	343553080	5370	5370	5370	5370	0
384	20241224	135600	343553080	5370	5370	5370	5370	0
385	20241224	135500	343553080	5370	5370	5370	5370	3
386	20241224	135400	343536970	5390	5390	5390	5390	0
387	20241224	135300	343536970	5390	5390	5390	5390	0
388	20241224	135200	343536970	5390	5410	5410	5380	10704
389	20241224	135100	285836220	5410	5410	5410	5410	0
390	20241224	135000	285836220	5410	5410	5410	5410	0
391	20241224	134900	285836220	5410	5410	5410	5410	0
392	20241224	134800	285836220	5410	5410	5410	5410	0
393	20241224	134700	285836220	5410	5410	5410	5410	0
394	20241224	134600	285836220	5410	5410	5410	5410	148
395	20241224	134500	285035540	5410	5410	5410	5410	89
396	20241224	134400	284554050	5410	5410	5410	5410	102
397	20241224	134300	284002230	5400	5400	5400	5400	7
398	20241224	134200	283964430	5400	5400	5400	5400	0
399	20241224	134100	283964430	5400	5400	5400	5400	97
400	20241224	134000	283440630	5400	5400	5400	5400	0
401	20241224	133900	283440630	5400	5400	5400	5400	0
402	20241224	133800	283440630	5400	5400	5400	5400	0
403	20241224	133700	283440630	5400	5400	5400	5400	0
404	20241224	133600	283440630	5400	5400	5400	5400	5
405	20241224	133500	283413630	5420	5420	5420	5420	0
406	20241224	133400	283413630	5420	5420	5420	5420	0
407	20241224	133300	283413630	5420	5420	5420	5420	0
408	20241224	133200	283413630	5420	5420	5420	5420	0
409	20241224	133100	283413630	5420	5420	5420	5420	0
410	20241224	133000	283413630	5420	5420	5420	5420	1
411	20241224	132900	283408210	5400	5400	5400	5400	0
412	20241224	132800	283408210	5400	5400	5400	5400	50
413	20241224	132700	283138210	5400	5400	5400	5400	0
414	20241224	132600	283138210	5400	5400	5400	5400	0
415	20241224	132500	283138210	5400	5400	5400	5400	656
416	20241224	132400	279595810	5400	5400	5400	5400	0
417	20241224	132300	279595810	5400	5400	5400	5400	100
418	20241224	132200	279055810	5400	5400	5400	5400	0
419	20241224	132100	279055810	5400	5400	5400	5400	0
420	20241224	132000	279055810	5400	5400	5400	5400	21
421	20241224	131900	278942410	5400	5400	5400	5400	5
422	20241224	131800	278915410	5400	5400	5400	5400	2
423	20241224	131700	278904610	5400	5400	5400	5400	0
424	20241224	131600	278904610	5400	5400	5400	5400	27
425	20241224	131500	278758810	5400	5400	5400	5400	0
426	20241224	131400	278758810	5400	5400	5400	5400	0
427	20241224	131300	278758810	5400	5400	5400	5400	44
428	20241224	131200	278521210	5400	5400	5400	5400	22
429	20241224	131100	278402410	5400	5400	5400	5400	0
430	20241224	131000	278402410	5400	5400	5400	5400	1
431	20241224	130900	278397010	5400	5400	5400	5400	960
432	20241224	130800	273213010	5400	5400	5400	5400	1
433	20241224	130700	273207610	5400	5400	5400	5400	30
434	20241224	130600	273045610	5420	5420	5420	5420	0
435	20241224	130500	273045610	5420	5420	5420	5420	108
436	20241224	130400	272460250	5420	5420	5420	5420	10
437	20241224	130300	272406050	5420	5420	5420	5420	10
438	20241224	130200	272351850	5420	5420	5420	5420	15
439	20241224	130100	272270550	5420	5420	5420	5420	10
440	20241224	130000	272216350	5420	5420	5420	5420	5
441	20241224	125900	272189250	5420	5420	5420	5420	0
442	20241224	125800	272189250	5420	5420	5420	5420	0
443	20241224	125700	272189250	5420	5420	5420	5420	0
444	20241224	125600	272189250	5420	5420	5420	5420	1
445	20241224	125500	272183830	5410	5410	5410	5410	2
446	20241224	125400	272173010	5410	5410	5410	5410	0
447	20241224	125300	272173010	5410	5410	5410	5410	4
448	20241224	125200	272151370	5420	5420	5420	5420	0
449	20241224	125100	272151370	5420	5420	5420	5420	0
450	20241224	125000	272151370	5420	5420	5420	5420	0
451	20241224	124900	272151370	5420	5420	5420	5420	0
452	20241224	124800	272151370	5420	5420	5420	5420	0
453	20241224	124700	272151370	5420	5420	5420	5420	0
454	20241224	124600	272151370	5420	5420	5420	5420	0
455	20241224	124500	272151370	5420	5420	5420	5420	0
456	20241224	124400	272151370	5420	5420	5420	5420	0
457	20241224	124300	272151370	5420	5420	5420	5420	0
458	20241224	124200	272151370	5420	5420	5420	5420	0
459	20241224	124100	272151370	5420	5420	5420	5420	0
460	20241224	124000	272151370	5420	5420	5420	5420	0
461	20241224	123900	272151370	5420	5420	5420	5420	0
462	20241224	123800	272151370	5420	5420	5420	5420	0
463	20241224	123700	272151370	5420	5420	5420	5420	13
464	20241224	123600	272080910	5430	5430	5430	5430	0
465	20241224	123500	272080910	5430	5430	5430	5430	0
466	20241224	123400	272080910	5430	5430	5430	5430	0
467	20241224	123300	272080910	5430	5430	5430	5430	0
468	20241224	123200	272080910	5430	5430	5430	5430	0
469	20241224	123100	272080910	5430	5430	5430	5430	0
470	20241224	123000	272080910	5430	5430	5430	5430	0
471	20241224	122900	272080910	5430	5430	5430	5430	0
472	20241224	122800	272080910	5430	5430	5430	5430	0
473	20241224	122700	272080910	5430	5430	5430	5430	0
474	20241224	122600	272080910	5430	5430	5430	5430	0
475	20241224	122500	272080910	5430	5430	5430	5430	0
476	20241224	122400	272080910	5430	5430	5430	5430	0
477	20241224	122300	272080910	5430	5430	5430	5430	0
478	20241224	122200	272080910	5430	5430	5430	5430	0
479	20241224	122100	272080910	5430	5430	5430	5430	0
480	20241224	122000	272080910	5430	5430	5430	5430	0
481	20241224	121900	272080910	5430	5430	5430	5430	0
482	20241224	121800	272080910	5430	5430	5430	5430	0
483	20241224	121700	272080910	5430	5430	5430	5430	0
484	20241224	121600	272080910	5430	5430	5430	5430	0
485	20241224	121500	272080910	5430	5430	5430	5430	0
486	20241224	121400	272080910	5430	5430	5430	5430	0
487	20241224	121300	272080910	5430	5430	5430	5430	0
488	20241224	121200	272080910	5430	5430	5430	5430	0
489	20241224	121100	272080910	5430	5430	5430	5430	0
490	20241224	121000	272080910	5430	5430	5430	5430	0
491	20241224	120900	272080910	5430	5430	5430	5430	0
492	20241224	120800	272080910	5430	5430	5430	5430	0
493	20241224	120700	272080910	5430	5430	5430	5430	0
494	20241224	120600	272080910	5430	5430	5430	5430	0
495	20241224	120500	272080910	5430	5430	5430	5430	0
496	20241224	120400	272080910	5430	5430	5430	5430	0
497	20241224	120300	272080910	5430	5430	5430	5430	0
498	20241224	120200	272080910	5430	5430	5430	5430	1
499	20241224	120100	272075480	5420	5420	5420	5420	0
500	20241224	120000	272075480	5420	5420	5420	5420	0
501	20241224	115900	272075480	5420	5420	5420	5420	0
502	20241224	115800	272075480	5420	5420	5420	5420	0
503	20241224	115700	272075480	5420	5420	5420	5420	0
504	20241224	115600	272075480	5420	5410	5420	5400	979
505	20241224	115500	266771730	5400	5400	5400	5400	0
506	20241224	115400	266771730	5400	5400	5400	5400	0
507	20241224	115300	266771730	5400	5400	5400	5400	0
508	20241224	115200	266771730	5400	5400	5400	5400	0
509	20241224	115100	266771730	5400	5400	5400	5400	1
510	20241224	115000	266766330	5400	5400	5400	5400	0
511	20241224	114900	266766330	5400	5400	5400	5400	0
512	20241224	114800	266766330	5400	5400	5400	5400	0
513	20241224	114700	266766330	5400	5400	5400	5400	5
514	20241224	114600	266739330	5390	5390	5390	5390	2
515	20241224	114500	266728550	5390	5390	5390	5390	0
516	20241224	114400	266728550	5390	5390	5390	5390	0
517	20241224	114300	266728550	5390	5390	5390	5390	5
518	20241224	114200	266701600	5390	5390	5390	5390	0
519	20241224	114100	266701600	5390	5390	5390	5390	1920
520	20241224	114000	256352800	5390	5390	5390	5390	0
521	20241224	113900	256352800	5390	5390	5390	5390	0
522	20241224	113800	256352800	5390	5380	5390	5380	292
523	20241224	113700	254778970	5370	5370	5370	5370	0
524	20241224	113600	254778970	5370	5370	5370	5370	8
525	20241224	113500	254736010	5370	5370	5370	5370	0
526	20241224	113400	254736010	5370	5370	5370	5370	0
527	20241224	113300	254736010	5370	5370	5370	5370	0
528	20241224	113200	254736010	5370	5370	5370	5370	0
529	20241224	113100	254736010	5370	5370	5370	5370	0
530	20241224	113000	254736010	5370	5370	5370	5370	0
531	20241224	112900	254736010	5370	5370	5370	5370	0
532	20241224	112800	254736010	5370	5390	5390	5370	5469
533	20241224	112700	225306260	5390	5390	5390	5390	385
534	20241224	112600	223231110	5410	5410	5410	5410	0
535	20241224	112500	223231110	5410	5410	5410	5410	0
536	20241224	112400	223231110	5410	5410	5410	5410	1993
537	20241224	112300	212448980	5400	5400	5400	5400	567
538	20241224	112200	209387180	5390	5390	5390	5390	0
539	20241224	112100	209387180	5390	5390	5390	5390	0
540	20241224	112000	209387180	5390	5390	5390	5390	0
541	20241224	111900	209387180	5390	5390	5390	5390	0
542	20241224	111800	209387180	5390	5390	5390	5390	0
543	20241224	111700	209387180	5390	5390	5390	5390	0
544	20241224	111600	209387180	5390	5390	5390	5390	0
545	20241224	111500	209387180	5390	5390	5390	5390	0
546	20241224	111400	209387180	5390	5390	5390	5390	427
547	20241224	111300	207085650	5400	5400	5400	5400	300
548	20241224	111200	205465650	5410	5410	5410	5410	0
549	20241224	111100	205465650	5410	5410	5410	5410	0
550	20241224	111000	205465650	5410	5410	5410	5410	0
551	20241224	110900	205465650	5410	5410	5410	5410	818
552	20241224	110800	201040270	5410	5410	5410	5410	0
553	20241224	110700	201040270	5410	5410	5410	5410	1103
554	20241224	110600	195073040	5410	5410	5410	5410	1
555	20241224	110500	195067630	5430	5430	5430	5430	0
556	20241224	110400	195067630	5430	5430	5430	5430	0
557	20241224	110300	195067630	5430	5430	5430	5430	100
558	20241224	110200	194524630	5430	5430	5430	5430	0
559	20241224	110100	194524630	5430	5430	5430	5430	1
560	20241224	110000	194519200	5410	5410	5410	5410	0
561	20241224	105900	194519200	5410	5430	5430	5410	221
562	20241224	105800	193319490	5410	5410	5410	5410	0
563	20241224	105700	193319490	5410	5420	5420	5410	92
564	20241224	105600	192820940	5430	5430	5430	5430	0
565	20241224	105500	192820940	5430	5430	5430	5430	0
566	20241224	105400	192820940	5430	5430	5430	5430	0
567	20241224	105300	192820940	5430	5430	5430	5430	0
568	20241224	105200	192820940	5430	5430	5430	5430	0
569	20241224	105100	192820940	5430	5430	5430	5430	0
570	20241224	105000	192820940	5430	5430	5430	5430	0
571	20241224	104900	192820940	5430	5430	5430	5430	1
572	20241224	104800	192815510	5410	5410	5410	5410	0
573	20241224	104700	192815510	5410	5410	5410	5410	0
574	20241224	104600	192815510	5410	5410	5410	5410	0
575	20241224	104500	192815510	5410	5410	5410	5410	0
576	20241224	104400	192815510	5410	5410	5410	5410	0
577	20241224	104300	192815510	5410	5410	5410	5410	0
578	20241224	104200	192815510	5410	5410	5410	5410	1
579	20241224	104100	192810100	5420	5420	5420	5420	8
580	20241224	104000	192766740	5410	5410	5410	5410	0
581	20241224	103900	192766740	5410	5410	5410	5410	20
582	20241224	103800	192658540	5410	5410	5410	5410	0
583	20241224	103700	192658540	5410	5410	5410	5410	797
584	20241224	103600	188346770	5410	5410	5410	5410	2
585	20241224	103500	188335950	5410	5410	5410	5410	0
586	20241224	103400	188335950	5410	5410	5410	5410	0
587	20241224	103300	188335950	5410	5410	5410	5410	0
588	20241224	103200	188335950	5410	5410	5410	5410	425
589	20241224	103100	186036700	5430	5420	5430	5420	6
590	20241224	103000	186004170	5430	5430	5430	5430	0
591	20241224	102900	186004170	5430	5430	5430	5430	0
592	20241224	102800	186004170	5430	5430	5430	5430	0
593	20241224	102700	186004170	5430	5430	5430	5430	0
594	20241224	102600	186004170	5430	5430	5430	5430	0
595	20241224	102500	186004170	5430	5430	5430	5430	0
596	20241224	102400	186004170	5430	5430	5430	5430	0
597	20241224	102300	186004170	5430	5430	5430	5430	1
598	20241224	102200	185998740	5430	5430	5430	5430	14
599	20241224	102100	185922720	5410	5410	5410	5410	0
600	20241224	102000	185922720	5410	5410	5410	5410	0
601	20241224	101900	185922720	5410	5410	5410	5410	1110
602	20241224	101800	179917620	5400	5430	5430	5400	8047
603	20241224	101700	136346670	5450	5450	5450	5450	1
604	20241224	101600	136341220	5450	5450	5450	5450	0
605	20241224	101500	136341220	5450	5450	5450	5450	0
606	20241224	101400	136341220	5450	5450	5450	5450	3
607	20241224	101300	136324870	5440	5440	5440	5440	0
608	20241224	101200	136324870	5440	5440	5440	5440	2109
609	20241224	101100	124851910	5450	5450	5450	5450	155
610	20241224	101000	124007160	5460	5460	5460	5460	0
611	20241224	100900	124007160	5460	5440	5460	5440	507
612	20241224	100800	121244260	5450	5450	5450	5450	434
613	20241224	100700	118878960	5450	5460	5460	5450	894
614	20241224	100600	113997990	5470	5470	5470	5470	0
615	20241224	100500	113997990	5470	5470	5470	5470	501
616	20241224	100400	111257520	5470	5470	5470	5470	0
617	20241224	100300	111257520	5470	5470	5470	5470	2
618	20241224	100200	111246580	5460	5460	5460	5460	27
619	20241224	100100	111099160	5460	5460	5460	5460	0
620	20241224	100000	111099160	5460	5460	5460	5460	0
621	20241224	095900	111099160	5460	5460	5460	5460	2000
622	20241224	095800	100179160	5470	5470	5470	5470	6
623	20241224	095700	100146340	5470	5470	5470	5470	0
624	20241224	095600	100146340	5470	5470	5470	5470	1941
625	20241224	095500	89529070	5470	5470	5470	5470	0
626	20241224	095400	89529070	5470	5470	5470	5470	0
627	20241224	095300	89529070	5470	5470	5470	5470	404
628	20241224	095200	87319190	5490	5490	5490	5490	0
629	20241224	095100	87319190	5490	5490	5490	5490	0
630	20241224	095000	87319190	5490	5490	5490	5490	0
631	20241224	094900	87319190	5490	5490	5490	5490	0
632	20241224	094800	87319190	5490	5490	5490	5490	0
633	20241224	094700	87319190	5490	5490	5490	5490	0
634	20241224	094600	87319190	5490	5490	5490	5490	0
635	20241224	094500	87319190	5490	5490	5490	5490	0
636	20241224	094400	87319190	5490	5490	5490	5490	0
637	20241224	094300	87319190	5490	5480	5490	5480	808
638	20241224	094200	82884790	5480	5490	5490	5480	110
639	20241224	094100	82281970	5480	5490	5490	5480	29
640	20241224	094000	82123030	5490	5490	5490	5490	0
641	20241224	093900	82123030	5490	5490	5490	5490	500
642	20241224	093800	79378030	5500	5500	5500	5500	1
643	20241224	093700	79372530	5480	5480	5480	5480	1000
644	20241224	093600	73892530	5500	5500	5500	5500	0
645	20241224	093500	73892530	5500	5500	5500	5500	0
646	20241224	093400	73892530	5500	5500	5500	5500	0
647	20241224	093300	73892530	5500	5500	5500	5500	0
648	20241224	093200	73892530	5500	5500	5500	5500	0
649	20241224	093100	73892530	5500	5500	5500	5500	0
650	20241224	093000	73892530	5500	5500	5500	5500	0
651	20241224	092900	73892530	5500	5500	5500	5500	0
652	20241224	092800	73892530	5500	5500	5500	5500	0
653	20241224	092700	73892530	5500	5490	5500	5470	1515
654	20241224	092600	65590170	5510	5510	5510	5510	511
655	20241224	092500	62774560	5510	5510	5510	5510	0
656	20241224	092400	62774560	5510	5510	5510	5510	0
657	20241224	092300	62774560	5510	5510	5510	5510	0
658	20241224	092200	62774560	5510	5500	5510	5500	220
659	20241224	092100	61564550	5500	5500	5500	5500	185
660	20241224	092000	60547050	5500	5490	5500	5490	2277
661	20241224	091900	48046290	5490	5480	5490	5480	555
662	20241224	091800	45004880	5480	5490	5490	5480	64
663	20241224	091700	44654150	5480	5490	5490	5480	8
664	20241224	091600	44610300	5480	5480	5480	5480	99
665	20241224	091500	44067780	5480	5470	5480	5470	81
666	20241224	091400	43624700	5500	5480	5500	5460	4001
667	20241224	091300	21756820	5520	5520	5520	5520	0
668	20241224	091200	21756820	5520	5520	5520	5520	0
669	20241224	091100	21756820	5520	5520	5520	5520	0
670	20241224	091000	21756820	5520	5500	5520	5480	847
671	20241224	090900	17099840	5530	5520	5530	5520	344
672	20241224	090800	15200880	5510	5490	5510	5490	1288
673	20241224	090700	8117770	5490	5490	5490	5490	0
674	20241224	090600	8117770	5490	5490	5490	5490	410
675	20241224	090500	5866870	5490	5480	5490	5480	246
676	20241224	090400	4517560	5490	5490	5490	5490	0
677	20241224	090300	4517560	5490	5480	5490	5480	188
678	20241224	090200	3487310	5480	5470	5480	5470	500
679	20241224	090100	748320	5470	5480	5480	5430	23
680	20241224	090000	623300	5420	5420	5420	5420	115