KissMeData/054210/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193800	107224180	5010	5010	5010	5010	2534
3	20241224	193700	107224180	5010	5010	5010	5010	0
4	20241224	193600	107224180	5010	5010	5010	5010	0
5	20241224	193500	107224180	5010	5010	5010	5010	0
6	20241224	193400	107224180	5010	5010	5010	5010	0
7	20241224	193300	107224180	5010	5010	5010	5010	0
8	20241224	193200	107224180	5010	5010	5010	5010	0
9	20241224	193100	107224180	5010	5010	5010	5010	0
10	20241224	193000	107224180	5010	5010	5010	5010	0
11	20241224	192900	107224180	5010	5010	5010	5010	0
12	20241224	192800	107224180	5010	5010	5010	5010	0
13	20241224	192700	107224180	5010	5010	5010	5010	0
14	20241224	192600	107224180	5010	5010	5010	5010	0
15	20241224	192500	107224180	5010	5010	5010	5010	0
16	20241224	192400	107224180	5010	5010	5010	5010	0
17	20241224	192300	107224180	5010	5010	5010	5010	0
18	20241224	192200	107224180	5010	5010	5010	5010	0
19	20241224	192100	107224180	5010	5010	5010	5010	0
20	20241224	192000	107224180	5010	5010	5010	5010	0
21	20241224	191900	107224180	5010	5010	5010	5010	0
22	20241224	191800	107224180	5010	5010	5010	5010	0
23	20241224	191700	107224180	5010	5010	5010	5010	0
24	20241224	191600	107224180	5010	5010	5010	5010	0
25	20241224	191500	107224180	5010	5010	5010	5010	0
26	20241224	191400	107224180	5010	5010	5010	5010	0
27	20241224	191300	107224180	5010	5010	5010	5010	0
28	20241224	191200	107224180	5010	5010	5010	5010	0
29	20241224	191100	107224180	5010	5010	5010	5010	0
30	20241224	191000	107224180	5010	5010	5010	5010	0
31	20241224	190900	107224180	5010	5010	5010	5010	0
32	20241224	190800	107224180	5010	5010	5010	5010	2534
33	20241224	190700	107224180	5010	5010	5010	5010	0
34	20241224	190600	107224180	5010	5010	5010	5010	0
35	20241224	190500	107224180	5010	5010	5010	5010	0
36	20241224	190400	107224180	5010	5010	5010	5010	0
37	20241224	190300	107224180	5010	5010	5010	5010	0
38	20241224	190200	107224180	5010	5010	5010	5010	0
39	20241224	190100	107224180	5010	5010	5010	5010	0
40	20241224	190000	107224180	5010	5010	5010	5010	0
41	20241224	185900	107224180	5010	5010	5010	5010	0
42	20241224	185800	107224180	5010	5010	5010	5010	0
43	20241224	185700	107224180	5010	5010	5010	5010	0
44	20241224	185600	107224180	5010	5010	5010	5010	0
45	20241224	185500	107224180	5010	5010	5010	5010	0
46	20241224	185400	107224180	5010	5010	5010	5010	0
47	20241224	185300	107224180	5010	5010	5010	5010	0
48	20241224	185200	107224180	5010	5010	5010	5010	0
49	20241224	185100	107224180	5010	5010	5010	5010	0
50	20241224	185000	107224180	5010	5010	5010	5010	0
51	20241224	184900	107224180	5010	5010	5010	5010	0
52	20241224	184800	107224180	5010	5010	5010	5010	0
53	20241224	184700	107224180	5010	5010	5010	5010	0
54	20241224	184600	107224180	5010	5010	5010	5010	0
55	20241224	184500	107224180	5010	5010	5010	5010	0
56	20241224	184400	107224180	5010	5010	5010	5010	0
57	20241224	184300	107224180	5010	5010	5010	5010	0
58	20241224	184200	107224180	5010	5010	5010	5010	0
59	20241224	184100	107224180	5010	5010	5010	5010	0
60	20241224	184000	107224180	5010	5010	5010	5010	0
61	20241224	183900	107224180	5010	5010	5010	5010	0
62	20241224	183800	107224180	5010	5010	5010	5010	2534
63	20241224	183700	107224180	5010	5010	5010	5010	0
64	20241224	183600	107224180	5010	5010	5010	5010	0
65	20241224	183500	107224180	5010	5010	5010	5010	0
66	20241224	183400	107224180	5010	5010	5010	5010	0
67	20241224	183300	107224180	5010	5010	5010	5010	0
68	20241224	183200	107224180	5010	5010	5010	5010	0
69	20241224	183100	107224180	5010	5010	5010	5010	0
70	20241224	183000	107224180	5010	5010	5010	5010	0
71	20241224	182900	107224180	5010	5010	5010	5010	0
72	20241224	182800	107224180	5010	5010	5010	5010	0
73	20241224	182700	107224180	5010	5010	5010	5010	0
74	20241224	182600	107224180	5010	5010	5010	5010	0
75	20241224	182500	107224180	5010	5010	5010	5010	0
76	20241224	182400	107224180	5010	5010	5010	5010	0
77	20241224	182300	107224180	5010	5010	5010	5010	0
78	20241224	182200	107224180	5010	5010	5010	5010	0
79	20241224	182100	107224180	5010	5010	5010	5010	0
80	20241224	182000	107224180	5010	5010	5010	5010	0
81	20241224	181900	107224180	5010	5010	5010	5010	0
82	20241224	181800	107224180	5010	5010	5010	5010	0
83	20241224	181700	107224180	5010	5010	5010	5010	0
84	20241224	181600	107224180	5010	5010	5010	5010	0
85	20241224	181500	107224180	5010	5010	5010	5010	0
86	20241224	181400	107224180	5010	5010	5010	5010	0
87	20241224	181300	107224180	5010	5010	5010	5010	0
88	20241224	181200	107224180	5010	5010	5010	5010	0
89	20241224	181100	107224180	5010	5010	5010	5010	0
90	20241224	181000	107224180	5010	5010	5010	5010	0
91	20241224	180900	107224180	5010	5010	5010	5010	0
92	20241224	180800	107224180	5010	5010	5010	5010	2534
93	20241224	180700	107224180	5010	5010	5010	5010	0
94	20241224	180600	107224180	5010	5010	5010	5010	0
95	20241224	180500	107224180	5010	5010	5010	5010	0
96	20241224	180400	107224180	5010	5010	5010	5010	0
97	20241224	180300	107224180	5010	5010	5010	5010	0
98	20241224	180200	107224180	5010	5010	5010	5010	0
99	20241224	180100	107224180	5010	5010	5010	5010	0
100	20241224	180000	107224180	5010	5010	5010	5010	0
101	20241224	175900	107224180	5010	5010	5010	5010	0
102	20241224	175800	107224180	5010	5010	5010	5010	0
103	20241224	175700	107224180	5010	5010	5010	5010	0
104	20241224	175600	107224180	5010	5010	5010	5010	0
105	20241224	175500	107224180	5010	5010	5010	5010	0
106	20241224	175400	107224180	5010	5010	5010	5010	0
107	20241224	175300	107224180	5010	5010	5010	5010	0
108	20241224	175200	107224180	5010	5010	5010	5010	0
109	20241224	175100	107224180	5010	5010	5010	5010	0
110	20241224	175000	107224180	5010	5010	5010	5010	0
111	20241224	174900	107224180	5010	5010	5010	5010	0
112	20241224	174800	107224180	5010	5010	5010	5010	0
113	20241224	174700	107224180	5010	5010	5010	5010	0
114	20241224	174600	107224180	5010	5010	5010	5010	0
115	20241224	174500	107224180	5010	5010	5010	5010	0
116	20241224	174400	107224180	5010	5010	5010	5010	0
117	20241224	174300	107224180	5010	5010	5010	5010	0
118	20241224	174200	107224180	5010	5010	5010	5010	0
119	20241224	174100	107224180	5010	5010	5010	5010	0
120	20241224	174000	107224180	5010	5010	5010	5010	0
121	20241224	173900	107224180	5010	5010	5010	5010	0
122	20241224	173800	107224180	5010	5010	5010	5010	2534
123	20241224	173700	107224180	5010	5010	5010	5010	0
124	20241224	173600	107224180	5010	5010	5010	5010	0
125	20241224	173500	107224180	5010	5010	5010	5010	0
126	20241224	173400	107224180	5010	5010	5010	5010	0
127	20241224	173300	107224180	5010	5010	5010	5010	0
128	20241224	173200	107224180	5010	5010	5010	5010	0
129	20241224	173100	107224180	5010	5010	5010	5010	0
130	20241224	173000	107224180	5010	5010	5010	5010	0
131	20241224	172900	107224180	5010	5010	5010	5010	0
132	20241224	172800	107224180	5010	5010	5010	5010	0
133	20241224	172700	107224180	5010	5010	5010	5010	0
134	20241224	172600	107224180	5010	5010	5010	5010	0
135	20241224	172500	107224180	5010	5010	5010	5010	0
136	20241224	172400	107224180	5010	5010	5010	5010	0
137	20241224	172300	107224180	5010	5010	5010	5010	0
138	20241224	172200	107224180	5010	5010	5010	5010	0
139	20241224	172100	107224180	5010	5010	5010	5010	0
140	20241224	172000	107224180	5010	5010	5010	5010	0
141	20241224	171900	107224180	5010	5010	5010	5010	0
142	20241224	171800	107224180	5010	5010	5010	5010	0
143	20241224	171700	107224180	5010	5010	5010	5010	0
144	20241224	171600	107224180	5010	5010	5010	5010	0
145	20241224	171500	107224180	5010	5010	5010	5010	0
146	20241224	171400	107224180	5010	5010	5010	5010	0
147	20241224	171300	107224180	5010	5010	5010	5010	0
148	20241224	171200	107224180	5010	5010	5010	5010	0
149	20241224	171100	107224180	5010	5010	5010	5010	0
150	20241224	171000	107224180	5010	5010	5010	5010	0
151	20241224	170900	107224180	5010	5010	5010	5010	0
152	20241224	170800	107224180	5010	5010	5010	5010	2534
153	20241224	170700	107224180	5010	5010	5010	5010	0
154	20241224	170600	107224180	5010	5010	5010	5010	0
155	20241224	170500	107224180	5010	5010	5010	5010	0
156	20241224	170400	107224180	5010	5010	5010	5010	0
157	20241224	170300	107224180	5010	5010	5010	5010	0
158	20241224	170200	107224180	5010	5010	5010	5010	0
159	20241224	170100	107224180	5010	5010	5010	5010	0
160	20241224	170000	107224180	5010	5010	5010	5010	0
161	20241224	165900	107224180	5010	5010	5010	5010	0
162	20241224	165800	107224180	5010	5010	5010	5010	0
163	20241224	165700	107224180	5010	5010	5010	5010	0
164	20241224	165600	107224180	5010	5010	5010	5010	0
165	20241224	165500	107224180	5010	5010	5010	5010	0
166	20241224	165400	107224180	5010	5010	5010	5010	0
167	20241224	165300	107224180	5010	5010	5010	5010	0
168	20241224	165200	107224180	5010	5010	5010	5010	0
169	20241224	165100	107224180	5010	5010	5010	5010	0
170	20241224	165000	107224180	5010	5010	5010	5010	0
171	20241224	164900	107224180	5010	5010	5010	5010	0
172	20241224	164800	107224180	5010	5010	5010	5010	0
173	20241224	164700	107224180	5010	5010	5010	5010	0
174	20241224	164600	107224180	5010	5010	5010	5010	0
175	20241224	164500	107224180	5010	5010	5010	5010	0
176	20241224	164400	107224180	5010	5010	5010	5010	0
177	20241224	164300	107224180	5010	5010	5010	5010	0
178	20241224	164200	107224180	5010	5010	5010	5010	0
179	20241224	164100	107224180	5010	5010	5010	5010	0
180	20241224	164000	107224180	5010	5010	5010	5010	0
181	20241224	163900	107224180	5010	5010	5010	5010	0
182	20241224	163800	107224180	5010	5010	5010	5010	2534
183	20241224	163700	107224180	5010	5010	5010	5010	0
184	20241224	163600	107224180	5010	5010	5010	5010	0
185	20241224	163500	107224180	5010	5010	5010	5010	0
186	20241224	163400	107224180	5010	5010	5010	5010	0
187	20241224	163300	107224180	5010	5010	5010	5010	0
188	20241224	163200	107224180	5010	5010	5010	5010	0
189	20241224	163100	107224180	5010	5010	5010	5010	0
190	20241224	163000	107224180	5010	5010	5010	5010	0
191	20241224	162900	107224180	5010	5010	5010	5010	0
192	20241224	162800	107224180	5010	5010	5010	5010	0
193	20241224	162700	107224180	5010	5010	5010	5010	0
194	20241224	162600	107224180	5010	5010	5010	5010	0
195	20241224	162500	107224180	5010	5010	5010	5010	0
196	20241224	162400	107224180	5010	5010	5010	5010	0
197	20241224	162300	107224180	5010	5010	5010	5010	0
198	20241224	162200	107224180	5010	5010	5010	5010	0
199	20241224	162100	107224180	5010	5010	5010	5010	0
200	20241224	162000	107224180	5010	5010	5010	5010	0
201	20241224	161900	107224180	5010	5010	5010	5010	0
202	20241224	161800	107224180	5010	5010	5010	5010	0
203	20241224	161700	107224180	5010	5010	5010	5010	0
204	20241224	161600	107224180	5010	5010	5010	5010	0
205	20241224	161500	107224180	5010	5010	5010	5010	0
206	20241224	161400	107224180	5010	5010	5010	5010	0
207	20241224	161300	107224180	5010	5010	5010	5010	0
208	20241224	161200	107224180	5010	5010	5010	5010	0
209	20241224	161100	107224180	5010	5010	5010	5010	0
210	20241224	161000	107224180	5010	5010	5010	5010	0
211	20241224	160900	107224180	5010	5010	5010	5010	0
212	20241224	160800	107224180	5010	5010	5010	5010	2534
213	20241224	160700	107224180	5010	5010	5010	5010	0
214	20241224	160600	107224180	5010	5010	5010	5010	0
215	20241224	160500	107224180	5010	5010	5010	5010	0
216	20241224	160400	107224180	5010	5010	5010	5010	0
217	20241224	160300	107224180	5010	5010	5010	5010	0
218	20241224	160200	107224180	5010	5010	5010	5010	0
219	20241224	160100	107224180	5010	5010	5010	5010	0
220	20241224	160000	107224180	5010	5010	5010	5010	0
221	20241224	155900	107224180	5010	5010	5010	5010	0
222	20241224	155800	107224180	5010	5010	5010	5010	0
223	20241224	155700	107224180	5010	5010	5010	5010	0
224	20241224	155600	107224180	5010	5010	5010	5010	0
225	20241224	155500	107224180	5010	5010	5010	5010	0
226	20241224	155400	107224180	5010	5010	5010	5010	0
227	20241224	155300	107224180	5010	5010	5010	5010	0
228	20241224	155200	107224180	5010	5010	5010	5010	0
229	20241224	155100	107224180	5010	5010	5010	5010	0
230	20241224	155000	107224180	5010	5010	5010	5010	0
231	20241224	154900	107224180	5010	5010	5010	5010	0
232	20241224	154800	107224180	5010	5010	5010	5010	0
233	20241224	154700	107224180	5010	5010	5010	5010	0
234	20241224	154600	107224180	5010	5010	5010	5010	0
235	20241224	154500	107224180	5010	5010	5010	5010	0
236	20241224	154400	107224180	5010	5010	5010	5010	0
237	20241224	154300	107224180	5010	5010	5010	5010	0
238	20241224	154200	107224180	5010	5010	5010	5010	0
239	20241224	154100	107224180	5010	5010	5010	5010	0
240	20241224	154000	107224180	5010	5010	5010	5010	0
241	20241224	153900	107224180	5010	5010	5010	5010	0
242	20241224	153800	107224180	5010	5010	5010	5010	2534
243	20241224	153700	107224180	5010	5010	5010	5010	0
244	20241224	153600	107224180	5010	5010	5010	5010	0
245	20241224	153500	107224180	5010	5010	5010	5010	0
246	20241224	153400	107224180	5010	5010	5010	5010	0
247	20241224	153300	107224180	5010	5010	5010	5010	0
248	20241224	153200	107224180	5010	5010	5010	5010	0
249	20241224	153100	107224180	5010	5010	5010	5010	0
250	20241224	153000	107224180	5010	5010	5010	5010	2534
251	20241224	152900	94528840	5020	5020	5020	5020	0
252	20241224	152800	94528840	5020	5020	5020	5020	0
253	20241224	152700	94528840	5020	5020	5020	5020	0
254	20241224	152600	94528840	5020	5020	5020	5020	0
255	20241224	152500	94528840	5020	5020	5020	5020	0
256	20241224	152400	94528840	5020	5020	5020	5020	0
257	20241224	152300	94528840	5020	5020	5020	5020	0
258	20241224	152200	94528840	5020	5020	5020	5020	0
259	20241224	152100	94528840	5020	5020	5020	5020	0
260	20241224	152000	94528840	5020	5020	5020	5020	0
261	20241224	151900	94528840	5020	5010	5030	5010	114
262	20241224	151800	93957280	5030	5030	5030	5010	508
263	20241224	151700	91408140	5030	5030	5030	5030	0
264	20241224	151600	91408140	5030	5030	5030	5030	0
265	20241224	151500	91408140	5030	5030	5030	5030	0
266	20241224	151400	91408140	5030	5030	5030	5030	0
267	20241224	151300	91408140	5030	5030	5030	5030	60
268	20241224	151200	91106340	5030	5030	5030	5030	0
269	20241224	151100	91106340	5030	5030	5030	5030	0
270	20241224	151000	91106340	5030	5030	5030	5030	16
271	20241224	150900	91025860	5030	5030	5030	5030	0
272	20241224	150800	91025860	5030	5030	5030	5030	0
273	20241224	150700	91025860	5030	5030	5030	5030	0
274	20241224	150600	91025860	5030	5030	5030	5030	0
275	20241224	150500	91025860	5030	5030	5030	5030	2
276	20241224	150400	91015800	5000	5000	5000	5000	0
277	20241224	150300	91015800	5000	5000	5000	5000	9
278	20241224	150200	90970800	5040	5040	5040	5040	5
279	20241224	150100	90945600	5000	5040	5040	5000	128
280	20241224	150000	90305360	5000	5010	5010	5000	330
281	20241224	145900	88655120	5040	5040	5040	5040	0
282	20241224	145800	88655120	5040	5040	5040	5040	5
283	20241224	145700	88629920	5010	5020	5020	5010	745
284	20241224	145600	84896750	5040	5040	5040	5040	30
285	20241224	145500	84745550	5040	5040	5040	5040	4
286	20241224	145400	84725390	5020	5040	5040	5020	76
287	20241224	145300	84342550	5040	5030	5040	5030	92
288	20241224	145200	83879510	5050	5050	5050	5050	0
289	20241224	145100	83879510	5050	5050	5050	5050	0
290	20241224	145000	83879510	5050	5050	5050	5050	0
291	20241224	144900	83879510	5050	5050	5050	5050	0
292	20241224	144800	83879510	5050	5040	5050	5040	9
293	20241224	144700	83834090	5060	5060	5060	5060	3
294	20241224	144600	83818910	5060	5060	5060	5060	6
295	20241224	144500	83788550	5070	5030	5070	5030	5
296	20241224	144400	83763280	5070	5070	5070	5070	5
297	20241224	144300	83737930	5030	5030	5030	5030	30
298	20241224	144200	83587030	5030	5030	5030	5030	5
299	20241224	144100	83561880	5060	5060	5060	5060	0
300	20241224	144000	83561880	5060	5060	5060	5060	395
301	20241224	143900	81563180	5060	5060	5060	5060	0
302	20241224	143800	81563180	5060	5060	5060	5060	0
303	20241224	143700	81563180	5060	5060	5060	5060	5
304	20241224	143600	81537880	5060	5060	5060	5060	0
305	20241224	143500	81537880	5060	5060	5060	5060	5
306	20241224	143400	81512580	5060	5060	5060	5060	0
307	20241224	143300	81512580	5060	5060	5060	5060	2
308	20241224	143200	81502460	5060	5060	5060	5060	0
309	20241224	143100	81502460	5060	5030	5060	5030	25
310	20241224	143000	81376560	5060	5060	5060	5060	0
311	20241224	142900	81376560	5060	5060	5060	5060	5
312	20241224	142800	81351260	5020	5020	5020	5020	50
313	20241224	142700	81100260	5040	5040	5040	5040	0
314	20241224	142600	81100260	5040	5040	5040	5040	0
315	20241224	142500	81100260	5040	5040	5040	5040	1
316	20241224	142400	81095220	5020	5020	5020	5020	0
317	20241224	142300	81095220	5020	5020	5020	5020	200
318	20241224	142200	80091220	5040	5040	5040	5040	3
319	20241224	142100	80076100	5020	5020	5020	5020	0
320	20241224	142000	80076100	5020	5030	5030	5020	3191
321	20241224	141900	64036110	5040	5040	5040	5040	42
322	20241224	141800	63824430	5050	5050	5050	5050	1
323	20241224	141700	63819380	5040	5040	5040	5040	298
324	20241224	141600	62317460	5040	5040	5040	5040	0
325	20241224	141500	62317460	5040	5040	5040	5040	309
326	20241224	141400	60760100	5050	5050	5050	5050	0
327	20241224	141300	60760100	5050	5050	5050	5050	5
328	20241224	141200	60734850	5050	5050	5050	5050	100
329	20241224	141100	60229850	5050	5050	5050	5050	70
330	20241224	141000	59876350	5050	5050	5050	5050	0
331	20241224	140900	59876350	5050	5050	5050	5050	0
332	20241224	140800	59876350	5050	5050	5050	5050	322
333	20241224	140700	58250250	5050	5050	5050	5050	18
334	20241224	140600	58159350	5050	5050	5050	5050	826
335	20241224	140500	53988050	5050	5050	5050	5050	20
336	20241224	140400	53887050	5040	5040	5040	5040	100
337	20241224	140300	53383050	5050	5050	5050	5050	0
338	20241224	140200	53383050	5050	5050	5050	5050	50
339	20241224	140100	53130550	5050	5050	5050	5050	100
340	20241224	140000	52625550	5080	5080	5080	5080	0
341	20241224	135900	52625550	5080	5080	5080	5080	0
342	20241224	135800	52625550	5080	5080	5080	5080	2
343	20241224	135700	52615390	5080	5080	5080	5080	1
344	20241224	135600	52610310	5060	5060	5060	5060	15
345	20241224	135500	52534410	5080	5080	5080	5080	0
346	20241224	135400	52534410	5080	5080	5080	5080	0
347	20241224	135300	52534410	5080	5080	5080	5080	10
348	20241224	135200	52483610	5080	5080	5080	5080	0
349	20241224	135100	52483610	5080	5080	5080	5080	0
350	20241224	135000	52483610	5080	5080	5080	5080	0
351	20241224	134900	52483610	5080	5080	5080	5080	0
352	20241224	134800	52483610	5080	5080	5080	5080	0
353	20241224	134700	52483610	5080	5080	5080	5080	0
354	20241224	134600	52483610	5080	5080	5080	5080	0
355	20241224	134500	52483610	5080	5080	5080	5080	0
356	20241224	134400	52483610	5080	5080	5080	5080	7
357	20241224	134300	52448050	5080	5100	5100	5080	30
358	20241224	134200	52295450	5080	5080	5080	5080	0
359	20241224	134100	52295450	5080	5080	5080	5080	0
360	20241224	134000	52295450	5080	5080	5080	5080	200
361	20241224	133900	51279450	5100	5070	5100	5070	918
362	20241224	133800	46624590	5070	5070	5070	5070	748
363	20241224	133700	42832230	5070	5070	5070	5070	0
364	20241224	133600	42832230	5070	5070	5070	5070	0
365	20241224	133500	42832230	5070	5070	5070	5070	0
366	20241224	133400	42832230	5070	5070	5070	5070	0
367	20241224	133300	42832230	5070	5070	5070	5070	0
368	20241224	133200	42832230	5070	5070	5070	5070	0
369	20241224	133100	42832230	5070	5070	5070	5070	0
370	20241224	133000	42832230	5070	5070	5070	5070	0
371	20241224	132900	42832230	5070	5070	5070	5070	0
372	20241224	132800	42832230	5070	5070	5070	5070	0
373	20241224	132700	42832230	5070	5070	5070	5070	0
374	20241224	132600	42832230	5070	5070	5070	5070	0
375	20241224	132500	42832230	5070	5070	5070	5070	0
376	20241224	132400	42832230	5070	5070	5070	5070	0
377	20241224	132300	42832230	5070	5070	5070	5070	0
378	20241224	132200	42832230	5070	5070	5070	5070	10
379	20241224	132100	42781530	5050	5050	5050	5050	0
380	20241224	132000	42781530	5050	5050	5050	5050	200
381	20241224	131900	41771530	5050	5050	5050	5050	20
382	20241224	131800	41670530	5050	5050	5050	5050	0
383	20241224	131700	41670530	5050	5050	5050	5050	0
384	20241224	131600	41670530	5050	5050	5050	5050	55
385	20241224	131500	41392780	5050	5050	5050	5050	0
386	20241224	131400	41392780	5050	5050	5050	5050	30
387	20241224	131300	41241280	5050	5050	5050	5050	46
388	20241224	131200	41008980	5050	5050	5050	5050	0
389	20241224	131100	41008980	5050	5050	5050	5050	0
390	20241224	131000	41008980	5050	5050	5050	5050	10
391	20241224	130900	40958480	5050	5050	5050	5050	0
392	20241224	130800	40958480	5050	5050	5050	5050	11
393	20241224	130700	40902930	5050	5050	5050	5050	55
394	20241224	130600	40625180	5050	5050	5050	5050	1
395	20241224	130500	40620130	5060	5060	5060	5060	6
396	20241224	130400	40589770	5060	5060	5060	5060	11
397	20241224	130300	40534110	5060	5060	5060	5060	4
398	20241224	130200	40513870	5060	5060	5060	5060	111
399	20241224	130100	39952210	5060	5060	5060	5060	100
400	20241224	130000	39446210	5070	5070	5070	5070	0
401	20241224	125900	39446210	5070	5070	5070	5070	0
402	20241224	125800	39446210	5070	5070	5070	5070	2
403	20241224	125700	39436070	5070	5070	5070	5070	0
404	20241224	125600	39436070	5070	5070	5070	5070	0
405	20241224	125500	39436070	5070	5070	5070	5070	0
406	20241224	125400	39436070	5070	5070	5070	5070	0
407	20241224	125300	39436070	5070	5070	5070	5070	0
408	20241224	125200	39436070	5070	5070	5070	5070	1
409	20241224	125100	39431000	5040	5040	5040	5040	0
410	20241224	125000	39431000	5040	5040	5040	5040	577
411	20241224	124900	36522920	5070	5070	5070	5070	0
412	20241224	124800	36522920	5070	5070	5070	5070	0
413	20241224	124700	36522920	5070	5070	5070	5070	0
414	20241224	124600	36522920	5070	5070	5070	5070	0
415	20241224	124500	36522920	5070	5070	5070	5070	0
416	20241224	124400	36522920	5070	5070	5070	5070	20
417	20241224	124300	36421520	5070	5070	5070	5070	28
418	20241224	124200	36279560	5080	5080	5080	5080	0
419	20241224	124100	36279560	5080	5080	5080	5080	0
420	20241224	124000	36279560	5080	5080	5080	5080	0
421	20241224	123900	36279560	5080	5080	5080	5080	0
422	20241224	123800	36279560	5080	5080	5080	5080	0
423	20241224	123700	36279560	5080	5080	5080	5080	0
424	20241224	123600	36279560	5080	5080	5080	5080	0
425	20241224	123500	36279560	5080	5080	5080	5080	0
426	20241224	123400	36279560	5080	5080	5080	5080	0
427	20241224	123300	36279560	5080	5080	5080	5080	10
428	20241224	123200	36228760	5050	5050	5050	5050	0
429	20241224	123100	36228760	5050	5050	5050	5050	0
430	20241224	123000	36228760	5050	5050	5050	5050	0
431	20241224	122900	36228760	5050	5050	5050	5050	515
432	20241224	122800	33628010	5050	5050	5050	5050	0
433	20241224	122700	33628010	5050	5050	5050	5050	0
434	20241224	122600	33628010	5050	5050	5050	5050	11
435	20241224	122500	33572460	5040	5040	5040	5040	0
436	20241224	122400	33572460	5040	5040	5040	5040	0
437	20241224	122300	33572460	5040	5040	5040	5040	334
438	20241224	122200	31889100	5040	5040	5040	5040	0
439	20241224	122100	31889100	5040	5040	5040	5040	100
440	20241224	122000	31385100	5040	5040	5040	5040	0
441	20241224	121900	31385100	5040	5040	5040	5030	452
442	20241224	121800	29110880	5040	5050	5050	5040	318
443	20241224	121700	27508150	5050	5050	5050	5050	0
444	20241224	121600	27508150	5050	5050	5050	5050	222
445	20241224	121500	26387050	5050	5050	5050	5050	0
446	20241224	121400	26387050	5050	5050	5050	5050	0
447	20241224	121300	26387050	5050	5050	5050	5050	50
448	20241224	121200	26134550	5050	5050	5050	5050	310
449	20241224	121100	24569050	5050	5050	5050	5050	0
450	20241224	121000	24569050	5050	5070	5070	5050	200
451	20241224	120900	23558430	5080	5080	5080	5080	0
452	20241224	120800	23558430	5080	5080	5080	5080	0
453	20241224	120700	23558430	5080	5080	5080	5080	0
454	20241224	120600	23558430	5080	5080	5080	5080	10
455	20241224	120500	23507630	5080	5080	5080	5080	0
456	20241224	120400	23507630	5080	5080	5080	5080	0
457	20241224	120300	23507630	5080	5080	5080	5080	0
458	20241224	120200	23507630	5080	5080	5080	5080	20
459	20241224	120100	23406030	5080	5080	5080	5080	19
460	20241224	120000	23309510	5080	5080	5080	5080	0
461	20241224	115900	23309510	5080	5080	5080	5080	0
462	20241224	115800	23309510	5080	5080	5080	5080	0
463	20241224	115700	23309510	5080	5080	5080	5080	0
464	20241224	115600	23309510	5080	5080	5080	5080	0
465	20241224	115500	23309510	5080	5070	5080	5070	5
466	20241224	115400	23284120	5080	5080	5080	5080	1
467	20241224	115300	23279040	5080	5080	5080	5080	11
468	20241224	115200	23223160	5070	5070	5070	5070	3
469	20241224	115100	23207950	5080	5080	5080	5080	0
470	20241224	115000	23207950	5080	5080	5080	5080	0
471	20241224	114900	23207950	5080	5080	5080	5080	0
472	20241224	114800	23207950	5080	5080	5080	5080	30
473	20241224	114700	23055550	5070	5070	5070	5070	1
474	20241224	114600	23050480	5080	5080	5080	5080	4
475	20241224	114500	23030160	5080	5080	5080	5080	0
476	20241224	114400	23030160	5080	5080	5080	5080	0
477	20241224	114300	23030160	5080	5080	5080	5080	4
478	20241224	114200	23009840	5070	5070	5070	5070	0
479	20241224	114100	23009840	5070	5070	5070	5070	0
480	20241224	114000	23009840	5070	5080	5080	5070	10
481	20241224	113900	22959120	5090	5090	5090	5090	0
482	20241224	113800	22959120	5090	5090	5090	5090	10
483	20241224	113700	22908220	5100	5100	5100	5100	0
484	20241224	113600	22908220	5100	5100	5100	5100	0
485	20241224	113500	22908220	5100	5100	5100	5100	0
486	20241224	113400	22908220	5100	5100	5100	5100	0
487	20241224	113300	22908220	5100	5100	5100	5100	0
488	20241224	113200	22908220	5100	5100	5100	5100	10
489	20241224	113100	22857220	5110	5110	5110	5110	0
490	20241224	113000	22857220	5110	5110	5110	5110	10
491	20241224	112900	22806120	5080	5080	5080	5080	0
492	20241224	112800	22806120	5080	5080	5080	5080	0
493	20241224	112700	22806120	5080	5080	5080	5080	10
494	20241224	112600	22755320	5120	5120	5120	5120	10
495	20241224	112500	22704120	5120	5120	5120	5120	0
496	20241224	112400	22704120	5120	5120	5120	5120	0
497	20241224	112300	22704120	5120	5120	5120	5120	0
498	20241224	112200	22704120	5120	5120	5120	5120	0
499	20241224	112100	22704120	5120	5120	5120	5120	9
500	20241224	112000	22658040	5120	5120	5120	5120	0
501	20241224	111900	22658040	5120	5120	5120	5120	0
502	20241224	111800	22658040	5120	5120	5120	5120	0
503	20241224	111700	22658040	5120	5120	5120	5120	0
504	20241224	111600	22658040	5120	5120	5120	5120	1
505	20241224	111500	22652920	5120	5120	5120	5120	0
506	20241224	111400	22652920	5120	5120	5120	5120	10
507	20241224	111300	22601720	5130	5130	5130	5130	0
508	20241224	111200	22601720	5130	5130	5130	5130	5
509	20241224	111100	22576070	5130	5130	5130	5130	10
510	20241224	111000	22524770	5130	5130	5130	5130	5
511	20241224	110900	22499120	5080	5080	5080	5080	78
512	20241224	110800	22102880	5080	5080	5080	5080	0
513	20241224	110700	22102880	5080	5080	5080	5080	10
514	20241224	110600	22052080	5080	5080	5080	5080	0
515	20241224	110500	22052080	5080	5080	5080	5080	20
516	20241224	110400	21950480	5080	5080	5080	5080	0
517	20241224	110300	21950480	5080	5080	5080	5080	0
518	20241224	110200	21950480	5080	5080	5080	5080	0
519	20241224	110100	21950480	5080	5080	5080	5080	1
520	20241224	110000	21945400	5080	5080	5080	5080	10
521	20241224	105900	21894600	5080	5080	5080	5080	2
522	20241224	105800	21884440	5060	5060	5060	5060	0
523	20241224	105700	21884440	5060	5060	5060	5060	0
524	20241224	105600	21884440	5060	5060	5060	5060	0
525	20241224	105500	21884440	5060	5060	5060	5060	0
526	20241224	105400	21884440	5060	5080	5080	5060	41
527	20241224	105300	21676580	5080	5080	5080	5080	0
528	20241224	105200	21676580	5080	5080	5080	5080	0
529	20241224	105100	21676580	5080	5080	5080	5080	25
530	20241224	105000	21549580	5080	5080	5080	5080	35
531	20241224	104900	21371780	5080	5080	5080	5080	0
532	20241224	104800	21371780	5080	5080	5080	5080	0
533	20241224	104700	21371780	5080	5080	5080	5080	0
534	20241224	104600	21371780	5080	5080	5080	5080	0
535	20241224	104500	21371780	5080	5080	5080	5080	24
536	20241224	104400	21249860	5080	5080	5080	5080	0
537	20241224	104300	21249860	5080	5080	5080	5080	5
538	20241224	104200	21224460	5080	5080	5080	5080	0
539	20241224	104100	21224460	5080	5080	5080	5080	68
540	20241224	104000	20879020	5080	5080	5080	5080	0
541	20241224	103900	20879020	5080	5080	5080	5080	0
542	20241224	103800	20879020	5080	5080	5080	5080	10
543	20241224	103700	20828220	5080	5080	5080	5080	0
544	20241224	103600	20828220	5080	5080	5080	5080	30
545	20241224	103500	20675820	5080	5080	5080	5080	0
546	20241224	103400	20675820	5080	5080	5080	5080	0
547	20241224	103300	20675820	5080	5080	5080	5080	5
548	20241224	103200	20650420	5050	5050	5050	5050	0
549	20241224	103100	20650420	5050	5050	5050	5050	0
550	20241224	103000	20650420	5050	5050	5050	5050	0
551	20241224	102900	20650420	5050	5050	5050	5050	0
552	20241224	102800	20650420	5050	5050	5050	5050	0
553	20241224	102700	20650420	5050	5050	5050	5050	0
554	20241224	102600	20650420	5050	5050	5050	5050	0
555	20241224	102500	20650420	5050	5050	5050	5050	0
556	20241224	102400	20650420	5050	5050	5050	5050	103
557	20241224	102300	20130270	5080	5050	5080	5050	152
558	20241224	102200	19362640	5050	5070	5070	5050	600
559	20241224	102100	16326980	5080	5080	5080	5080	0
560	20241224	102000	16326980	5080	5080	5080	5080	0
561	20241224	101900	16326980	5080	5080	5080	5080	0
562	20241224	101800	16326980	5080	5080	5080	5080	0
563	20241224	101700	16326980	5080	5080	5080	5080	0
564	20241224	101600	16326980	5080	5080	5080	5080	0
565	20241224	101500	16326980	5080	5080	5080	5080	0
566	20241224	101400	16326980	5080	5080	5080	5080	0
567	20241224	101300	16326980	5080	5080	5080	5080	58
568	20241224	101200	16032340	5090	5090	5090	5090	0
569	20241224	101100	16032340	5090	5090	5090	5090	0
570	20241224	101000	16032340	5090	5090	5090	5090	4
571	20241224	100900	16011980	5090	5090	5090	5090	3
572	20241224	100800	15996710	5090	5090	5090	5090	0
573	20241224	100700	15996710	5090	5090	5090	5090	0
574	20241224	100600	15996710	5090	5090	5090	5090	2
575	20241224	100500	15986530	5090	5090	5090	5090	0
576	20241224	100400	15986530	5090	5090	5090	5090	1
577	20241224	100300	15981440	5090	5090	5090	5080	319
578	20241224	100200	14360830	5080	5080	5080	5080	15
579	20241224	100100	14284630	5100	5100	5100	5100	39
580	20241224	100000	14085730	5130	5130	5130	5130	0
581	20241224	095900	14085730	5130	5130	5130	5130	0
582	20241224	095800	14085730	5130	5130	5130	5130	0
583	20241224	095700	14085730	5130	5130	5130	5130	0
584	20241224	095600	14085730	5130	5130	5130	5130	0
585	20241224	095500	14085730	5130	5120	5130	5120	42
586	20241224	095400	13870680	5120	5120	5120	5120	1
587	20241224	095300	13865560	5100	5100	5100	5100	326
588	20241224	095200	12202960	5100	5100	5100	5100	0
589	20241224	095100	12202960	5100	5100	5100	5100	0
590	20241224	095000	12202960	5100	5100	5100	5100	0
591	20241224	094900	12202960	5100	5100	5100	5100	0
592	20241224	094800	12202960	5100	5100	5100	5100	0
593	20241224	094700	12202960	5100	5100	5100	5100	53
594	20241224	094600	11932660	5100	5110	5110	5100	11
595	20241224	094500	11876460	5120	5120	5120	5120	21
596	20241224	094400	11768940	5130	5130	5130	5130	0
597	20241224	094300	11768940	5130	5120	5130	5120	200
598	20241224	094200	10744240	5120	5120	5120	5120	1
599	20241224	094100	10739120	5120	5130	5130	5120	4
600	20241224	094000	10718620	5130	5130	5130	5130	0
601	20241224	093900	10718620	5130	5100	5130	5100	75
602	20241224	093800	10335070	5100	5120	5120	5100	201
603	20241224	093700	9305970	5120	5120	5120	5120	0
604	20241224	093600	9305970	5120	5120	5120	5120	59
605	20241224	093500	9003890	5120	5120	5120	5120	0
606	20241224	093400	9003890	5120	5120	5120	5120	0
607	20241224	093300	9003890	5120	5120	5120	5120	0
608	20241224	093200	9003890	5120	5120	5120	5120	0
609	20241224	093100	9003890	5120	5120	5120	5120	0
610	20241224	093000	9003890	5120	5120	5120	5120	50
611	20241224	092900	8747890	5120	5120	5120	5120	0
612	20241224	092800	8747890	5120	5120	5120	5120	24
613	20241224	092700	8625010	5130	5130	5130	5130	39
614	20241224	092600	8424940	5130	5120	5130	5120	1169
615	20241224	092500	2428000	5120	5120	5120	5120	4
616	20241224	092400	2407520	5120	5120	5120	5120	4
617	20241224	092300	2387040	5120	5120	5120	5120	4
618	20241224	092200	2366560	5080	5080	5080	5080	0
619	20241224	092100	2366560	5080	5080	5080	5080	0
620	20241224	092000	2366560	5080	5090	5090	5080	11
621	20241224	091900	2310600	5130	5130	5130	5130	0
622	20241224	091800	2310600	5130	5130	5130	5130	5
623	20241224	091700	2284950	5130	5130	5130	5130	0
624	20241224	091600	2284950	5130	5130	5130	5130	0
625	20241224	091500	2284950	5130	5130	5130	5130	0
626	20241224	091400	2284950	5130	5130	5130	5130	0
627	20241224	091300	2284950	5130	5130	5130	5130	0
628	20241224	091200	2284950	5130	5130	5130	5130	0
629	20241224	091100	2284950	5130	5130	5130	5130	0
630	20241224	091000	2284950	5130	5130	5130	5130	0
631	20241224	090900	2284950	5130	5130	5130	5130	0
632	20241224	090800	2284950	5130	5130	5130	5130	0
633	20241224	090700	2284950	5130	5130	5130	5130	0
634	20241224	090600	2284950	5130	5130	5130	5130	0
635	20241224	090500	2284950	5130	5130	5130	5130	0
636	20241224	090400	2284950	5130	5120	5130	5120	81
637	20241224	090300	1869440	5080	5080	5080	5080	0
638	20241224	090200	1869440	5080	5080	5080	5080	0
639	20241224	090100	1869440	5080	5080	5080	5080	0
640	20241224	090000	1869440	5080	5080	5080	5080	368