KissMeData/085620/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195900	126545100	5300	5300	5300	5300	217
3	20241224	195800	126545100	5300	5300	5300	5300	0
4	20241224	195700	126545100	5300	5300	5300	5300	0
5	20241224	195600	126545100	5300	5300	5300	5300	0
6	20241224	195500	126545100	5300	5300	5300	5300	0
7	20241224	195400	126545100	5300	5300	5300	5300	0
8	20241224	195300	126545100	5300	5300	5300	5300	0
9	20241224	195200	126545100	5300	5300	5300	5300	0
10	20241224	195100	126545100	5300	5300	5300	5300	0
11	20241224	195000	126545100	5300	5300	5300	5300	0
12	20241224	194900	126545100	5300	5300	5300	5300	0
13	20241224	194800	126545100	5300	5300	5300	5300	0
14	20241224	194700	126545100	5300	5300	5300	5300	0
15	20241224	194600	126545100	5300	5300	5300	5300	0
16	20241224	194500	126545100	5300	5300	5300	5300	0
17	20241224	194400	126545100	5300	5300	5300	5300	0
18	20241224	194300	126545100	5300	5300	5300	5300	0
19	20241224	194200	126545100	5300	5300	5300	5300	0
20	20241224	194100	126545100	5300	5300	5300	5300	0
21	20241224	194000	126545100	5300	5300	5300	5300	0
22	20241224	193900	126545100	5300	5300	5300	5300	0
23	20241224	193800	126545100	5300	5300	5300	5300	0
24	20241224	193700	126545100	5300	5300	5300	5300	0
25	20241224	193600	126545100	5300	5300	5300	5300	0
26	20241224	193500	126545100	5300	5300	5300	5300	0
27	20241224	193400	126545100	5300	5300	5300	5300	0
28	20241224	193300	126545100	5300	5300	5300	5300	0
29	20241224	193200	126545100	5300	5300	5300	5300	0
30	20241224	193100	126545100	5300	5300	5300	5300	0
31	20241224	193000	126545100	5300	5300	5300	5300	0
32	20241224	192900	126545100	5300	5300	5300	5300	217
33	20241224	192800	126545100	5300	5300	5300	5300	0
34	20241224	192700	126545100	5300	5300	5300	5300	0
35	20241224	192600	126545100	5300	5300	5300	5300	0
36	20241224	192500	126545100	5300	5300	5300	5300	0
37	20241224	192400	126545100	5300	5300	5300	5300	0
38	20241224	192300	126545100	5300	5300	5300	5300	0
39	20241224	192200	126545100	5300	5300	5300	5300	0
40	20241224	192100	126545100	5300	5300	5300	5300	0
41	20241224	192000	126545100	5300	5300	5300	5300	0
42	20241224	191900	126545100	5300	5300	5300	5300	0
43	20241224	191800	126545100	5300	5300	5300	5300	0
44	20241224	191700	126545100	5300	5300	5300	5300	0
45	20241224	191600	126545100	5300	5300	5300	5300	0
46	20241224	191500	126545100	5300	5300	5300	5300	0
47	20241224	191400	126545100	5300	5300	5300	5300	0
48	20241224	191300	126545100	5300	5300	5300	5300	0
49	20241224	191200	126545100	5300	5300	5300	5300	0
50	20241224	191100	126545100	5300	5300	5300	5300	0
51	20241224	191000	126545100	5300	5300	5300	5300	0
52	20241224	190900	126545100	5300	5300	5300	5300	0
53	20241224	190800	126545100	5300	5300	5300	5300	0
54	20241224	190700	126545100	5300	5300	5300	5300	0
55	20241224	190600	126545100	5300	5300	5300	5300	0
56	20241224	190500	126545100	5300	5300	5300	5300	0
57	20241224	190400	126545100	5300	5300	5300	5300	0
58	20241224	190300	126545100	5300	5300	5300	5300	0
59	20241224	190200	126545100	5300	5300	5300	5300	0
60	20241224	190100	126545100	5300	5300	5300	5300	0
61	20241224	190000	126545100	5300	5300	5300	5300	0
62	20241224	185900	126545100	5300	5300	5300	5300	217
63	20241224	185800	126545100	5300	5300	5300	5300	0
64	20241224	185700	126545100	5300	5300	5300	5300	0
65	20241224	185600	126545100	5300	5300	5300	5300	0
66	20241224	185500	126545100	5300	5300	5300	5300	0
67	20241224	185400	126545100	5300	5300	5300	5300	0
68	20241224	185300	126545100	5300	5300	5300	5300	0
69	20241224	185200	126545100	5300	5300	5300	5300	0
70	20241224	185100	126545100	5300	5300	5300	5300	0
71	20241224	185000	126545100	5300	5300	5300	5300	0
72	20241224	184900	126545100	5300	5300	5300	5300	0
73	20241224	184800	126545100	5300	5300	5300	5300	0
74	20241224	184700	126545100	5300	5300	5300	5300	0
75	20241224	184600	126545100	5300	5300	5300	5300	0
76	20241224	184500	126545100	5300	5300	5300	5300	0
77	20241224	184400	126545100	5300	5300	5300	5300	0
78	20241224	184300	126545100	5300	5300	5300	5300	0
79	20241224	184200	126545100	5300	5300	5300	5300	0
80	20241224	184100	126545100	5300	5300	5300	5300	0
81	20241224	184000	126545100	5300	5300	5300	5300	0
82	20241224	183900	126545100	5300	5300	5300	5300	0
83	20241224	183800	126545100	5300	5300	5300	5300	0
84	20241224	183700	126545100	5300	5300	5300	5300	0
85	20241224	183600	126545100	5300	5300	5300	5300	0
86	20241224	183500	126545100	5300	5300	5300	5300	0
87	20241224	183400	126545100	5300	5300	5300	5300	0
88	20241224	183300	126545100	5300	5300	5300	5300	0
89	20241224	183200	126545100	5300	5300	5300	5300	0
90	20241224	183100	126545100	5300	5300	5300	5300	0
91	20241224	183000	126545100	5300	5300	5300	5300	0
92	20241224	182900	126545100	5300	5300	5300	5300	217
93	20241224	182800	126545100	5300	5300	5300	5300	0
94	20241224	182700	126545100	5300	5300	5300	5300	0
95	20241224	182600	126545100	5300	5300	5300	5300	0
96	20241224	182500	126545100	5300	5300	5300	5300	0
97	20241224	182400	126545100	5300	5300	5300	5300	0
98	20241224	182300	126545100	5300	5300	5300	5300	0
99	20241224	182200	126545100	5300	5300	5300	5300	0
100	20241224	182100	126545100	5300	5300	5300	5300	0
101	20241224	182000	126545100	5300	5300	5300	5300	0
102	20241224	181900	126545100	5300	5300	5300	5300	0
103	20241224	181800	126545100	5300	5300	5300	5300	0
104	20241224	181700	126545100	5300	5300	5300	5300	0
105	20241224	181600	126545100	5300	5300	5300	5300	0
106	20241224	181500	126545100	5300	5300	5300	5300	0
107	20241224	181400	126545100	5300	5300	5300	5300	0
108	20241224	181300	126545100	5300	5300	5300	5300	0
109	20241224	181200	126545100	5300	5300	5300	5300	0
110	20241224	181100	126545100	5300	5300	5300	5300	0
111	20241224	181000	126545100	5300	5300	5300	5300	0
112	20241224	180900	126545100	5300	5300	5300	5300	0
113	20241224	180800	126545100	5300	5300	5300	5300	0
114	20241224	180700	126545100	5300	5300	5300	5300	0
115	20241224	180600	126545100	5300	5300	5300	5300	0
116	20241224	180500	126545100	5300	5300	5300	5300	0
117	20241224	180400	126545100	5300	5300	5300	5300	0
118	20241224	180300	126545100	5300	5300	5300	5300	0
119	20241224	180200	126545100	5300	5300	5300	5300	0
120	20241224	180100	126545100	5300	5300	5300	5300	0
121	20241224	180000	126545100	5300	5300	5300	5300	0
122	20241224	175900	126545100	5300	5300	5300	5300	217
123	20241224	175800	126545100	5300	5300	5300	5300	0
124	20241224	175700	126545100	5300	5300	5300	5300	0
125	20241224	175600	126545100	5300	5300	5300	5300	0
126	20241224	175500	126545100	5300	5300	5300	5300	0
127	20241224	175400	126545100	5300	5300	5300	5300	0
128	20241224	175300	126545100	5300	5300	5300	5300	0
129	20241224	175200	126545100	5300	5300	5300	5300	0
130	20241224	175100	126545100	5300	5300	5300	5300	0
131	20241224	175000	126545100	5300	5300	5300	5300	0
132	20241224	174900	126545100	5300	5300	5300	5300	0
133	20241224	174800	126545100	5300	5300	5300	5300	0
134	20241224	174700	126545100	5300	5300	5300	5300	0
135	20241224	174600	126545100	5300	5300	5300	5300	0
136	20241224	174500	126545100	5300	5300	5300	5300	0
137	20241224	174400	126545100	5300	5300	5300	5300	0
138	20241224	174300	126545100	5300	5300	5300	5300	0
139	20241224	174200	126545100	5300	5300	5300	5300	0
140	20241224	174100	126545100	5300	5300	5300	5300	0
141	20241224	174000	126545100	5300	5300	5300	5300	0
142	20241224	173900	126545100	5300	5300	5300	5300	0
143	20241224	173800	126545100	5300	5300	5300	5300	0
144	20241224	173700	126545100	5300	5300	5300	5300	0
145	20241224	173600	126545100	5300	5300	5300	5300	0
146	20241224	173500	126545100	5300	5300	5300	5300	0
147	20241224	173400	126545100	5300	5300	5300	5300	0
148	20241224	173300	126545100	5300	5300	5300	5300	0
149	20241224	173200	126545100	5300	5300	5300	5300	0
150	20241224	173100	126545100	5300	5300	5300	5300	0
151	20241224	173000	126545100	5300	5300	5300	5300	0
152	20241224	172900	126545100	5300	5300	5300	5300	217
153	20241224	172800	126545100	5300	5300	5300	5300	0
154	20241224	172700	126545100	5300	5300	5300	5300	0
155	20241224	172600	126545100	5300	5300	5300	5300	0
156	20241224	172500	126545100	5300	5300	5300	5300	0
157	20241224	172400	126545100	5300	5300	5300	5300	0
158	20241224	172300	126545100	5300	5300	5300	5300	0
159	20241224	172200	126545100	5300	5300	5300	5300	0
160	20241224	172100	126545100	5300	5300	5300	5300	0
161	20241224	172000	126545100	5300	5300	5300	5300	0
162	20241224	171900	126545100	5300	5300	5300	5300	0
163	20241224	171800	126545100	5300	5300	5300	5300	0
164	20241224	171700	126545100	5300	5300	5300	5300	0
165	20241224	171600	126545100	5300	5300	5300	5300	0
166	20241224	171500	126545100	5300	5300	5300	5300	0
167	20241224	171400	126545100	5300	5300	5300	5300	0
168	20241224	171300	126545100	5300	5300	5300	5300	0
169	20241224	171200	126545100	5300	5300	5300	5300	0
170	20241224	171100	126545100	5300	5300	5300	5300	0
171	20241224	171000	126545100	5300	5300	5300	5300	0
172	20241224	170900	126545100	5300	5300	5300	5300	0
173	20241224	170800	126545100	5300	5300	5300	5300	0
174	20241224	170700	126545100	5300	5300	5300	5300	0
175	20241224	170600	126545100	5300	5300	5300	5300	0
176	20241224	170500	126545100	5300	5300	5300	5300	0
177	20241224	170400	126545100	5300	5300	5300	5300	0
178	20241224	170300	126545100	5300	5300	5300	5300	0
179	20241224	170200	126545100	5300	5300	5300	5300	0
180	20241224	170100	126545100	5300	5300	5300	5300	0
181	20241224	170000	126545100	5300	5300	5300	5300	0
182	20241224	165900	126545100	5300	5300	5300	5300	217
183	20241224	165800	126545100	5300	5300	5300	5300	0
184	20241224	165700	126545100	5300	5300	5300	5300	0
185	20241224	165600	126545100	5300	5300	5300	5300	0
186	20241224	165500	126545100	5300	5300	5300	5300	0
187	20241224	165400	126545100	5300	5300	5300	5300	0
188	20241224	165300	126545100	5300	5300	5300	5300	0
189	20241224	165200	126545100	5300	5300	5300	5300	0
190	20241224	165100	126545100	5300	5300	5300	5300	0
191	20241224	165000	126545100	5300	5300	5300	5300	0
192	20241224	164900	126545100	5300	5300	5300	5300	0
193	20241224	164800	126545100	5300	5300	5300	5300	0
194	20241224	164700	126545100	5300	5300	5300	5300	0
195	20241224	164600	126545100	5300	5300	5300	5300	0
196	20241224	164500	126545100	5300	5300	5300	5300	0
197	20241224	164400	126545100	5300	5300	5300	5300	0
198	20241224	164300	126545100	5300	5300	5300	5300	0
199	20241224	164200	126545100	5300	5300	5300	5300	0
200	20241224	164100	126545100	5300	5300	5300	5300	0
201	20241224	164000	126545100	5300	5300	5300	5300	0
202	20241224	163900	126545100	5300	5300	5300	5300	0
203	20241224	163800	126545100	5300	5300	5300	5300	0
204	20241224	163700	126545100	5300	5300	5300	5300	0
205	20241224	163600	126545100	5300	5300	5300	5300	0
206	20241224	163500	126545100	5300	5300	5300	5300	0
207	20241224	163400	126545100	5300	5300	5300	5300	0
208	20241224	163300	126545100	5300	5300	5300	5300	0
209	20241224	163200	126545100	5300	5300	5300	5300	0
210	20241224	163100	126545100	5300	5300	5300	5300	0
211	20241224	163000	126545100	5300	5300	5300	5300	0
212	20241224	162900	126545100	5300	5300	5300	5300	217
213	20241224	162800	126545100	5300	5300	5300	5300	0
214	20241224	162700	126545100	5300	5300	5300	5300	0
215	20241224	162600	126545100	5300	5300	5300	5300	0
216	20241224	162500	126545100	5300	5300	5300	5300	0
217	20241224	162400	126545100	5300	5300	5300	5300	0
218	20241224	162300	126545100	5300	5300	5300	5300	0
219	20241224	162200	126545100	5300	5300	5300	5300	0
220	20241224	162100	126545100	5300	5300	5300	5300	0
221	20241224	162000	126545100	5300	5300	5300	5300	0
222	20241224	161900	126545100	5300	5300	5300	5300	0
223	20241224	161800	126545100	5300	5300	5300	5300	0
224	20241224	161700	126545100	5300	5300	5300	5300	0
225	20241224	161600	126545100	5300	5300	5300	5300	0
226	20241224	161500	126545100	5300	5300	5300	5300	0
227	20241224	161400	126545100	5300	5300	5300	5300	0
228	20241224	161300	126545100	5300	5300	5300	5300	0
229	20241224	161200	126545100	5300	5300	5300	5300	0
230	20241224	161100	126545100	5300	5300	5300	5300	0
231	20241224	161000	126545100	5300	5300	5300	5300	0
232	20241224	160900	126545100	5300	5300	5300	5300	0
233	20241224	160800	126545100	5300	5300	5300	5300	0
234	20241224	160700	126545100	5300	5300	5300	5300	0
235	20241224	160600	126545100	5300	5300	5300	5300	0
236	20241224	160500	126545100	5300	5300	5300	5300	0
237	20241224	160400	126545100	5300	5300	5300	5300	0
238	20241224	160300	126545100	5300	5300	5300	5300	0
239	20241224	160200	126545100	5300	5300	5300	5300	0
240	20241224	160100	126545100	5300	5300	5300	5300	0
241	20241224	160000	126545100	5300	5300	5300	5300	0
242	20241224	155900	126545100	5300	5300	5300	5300	217
243	20241224	155800	126545100	5300	5300	5300	5300	0
244	20241224	155700	126545100	5300	5300	5300	5300	0
245	20241224	155600	126545100	5300	5300	5300	5300	0
246	20241224	155500	126545100	5300	5300	5300	5300	0
247	20241224	155400	126545100	5300	5300	5300	5300	0
248	20241224	155300	126545100	5300	5300	5300	5300	0
249	20241224	155200	126545100	5300	5300	5300	5300	0
250	20241224	155100	126545100	5300	5300	5300	5300	0
251	20241224	155000	126545100	5300	5300	5300	5300	0
252	20241224	154900	126545100	5300	5300	5300	5300	0
253	20241224	154800	126545100	5300	5300	5300	5300	0
254	20241224	154700	126545100	5300	5300	5300	5300	0
255	20241224	154600	126545100	5300	5300	5300	5300	0
256	20241224	154500	126545100	5300	5300	5300	5300	0
257	20241224	154400	126545100	5300	5300	5300	5300	0
258	20241224	154300	126545100	5300	5300	5300	5300	0
259	20241224	154200	126545100	5300	5300	5300	5300	0
260	20241224	154100	126545100	5300	5300	5300	5300	0
261	20241224	154000	126545100	5300	5300	5300	5300	0
262	20241224	153900	126545100	5300	5300	5300	5300	0
263	20241224	153800	126545100	5300	5300	5300	5300	0
264	20241224	153700	126545100	5300	5300	5300	5300	0
265	20241224	153600	126545100	5300	5300	5300	5300	0
266	20241224	153500	126545100	5300	5300	5300	5300	0
267	20241224	153400	126545100	5300	5300	5300	5300	0
268	20241224	153300	126545100	5300	5300	5300	5300	0
269	20241224	153200	126545100	5300	5300	5300	5300	0
270	20241224	153100	126545100	5300	5300	5300	5300	0
271	20241224	153000	126545100	5300	5300	5300	5300	217
272	20241224	152900	125395000	5300	5300	5300	5300	0
273	20241224	152800	125395000	5300	5300	5300	5300	0
274	20241224	152700	125395000	5300	5300	5300	5300	0
275	20241224	152600	125395000	5300	5300	5300	5300	0
276	20241224	152500	125395000	5300	5300	5300	5300	0
277	20241224	152400	125395000	5300	5300	5300	5300	0
278	20241224	152300	125395000	5300	5300	5300	5300	0
279	20241224	152200	125395000	5300	5300	5300	5300	0
280	20241224	152100	125395000	5300	5300	5300	5300	0
281	20241224	152000	125395000	5300	5300	5300	5300	0
282	20241224	151900	125395000	5300	5300	5300	5300	58
283	20241224	151800	125087600	5300	5280	5300	5280	31
284	20241224	151700	124923810	5290	5290	5290	5290	2
285	20241224	151600	124913230	5300	5300	5300	5300	7
286	20241224	151500	124876130	5280	5280	5280	5280	27
287	20241224	151400	124733570	5300	5300	5300	5300	0
288	20241224	151300	124733570	5300	5300	5300	5300	0
289	20241224	151200	124733570	5300	5300	5300	5300	0
290	20241224	151100	124733570	5300	5280	5300	5280	33
291	20241224	151000	124559190	5290	5290	5290	5290	0
292	20241224	150900	124559190	5290	5280	5290	5280	135
293	20241224	150800	123846120	5300	5300	5300	5300	0
294	20241224	150700	123846120	5300	5300	5300	5300	0
295	20241224	150600	123846120	5300	5280	5300	5280	135
296	20241224	150500	123132780	5300	5300	5300	5300	0
297	20241224	150400	123132780	5300	5280	5300	5280	375
298	20241224	150300	121151470	5290	5280	5300	5280	135
299	20241224	150200	120438210	5300	5290	5300	5290	4
300	20241224	150100	120417030	5290	5290	5290	5290	18
301	20241224	150000	120321810	5290	5280	5290	5280	281
302	20241224	145900	118836660	5290	5290	5290	5290	0
303	20241224	145800	118836660	5290	5290	5290	5290	0
304	20241224	145700	118836660	5290	5280	5290	5280	135
305	20241224	145600	118123590	5290	5280	5290	5280	38
306	20241224	145500	117922840	5290	5290	5290	5290	0
307	20241224	145400	117922840	5290	5280	5290	5280	131
308	20241224	145300	117230930	5290	5290	5290	5290	0
309	20241224	145200	117230930	5290	5290	5290	5290	0
310	20241224	145100	117230930	5290	5280	5290	5280	135
311	20241224	145000	116517860	5300	5300	5300	5300	0
312	20241224	144900	116517860	5300	5300	5300	5300	0
313	20241224	144800	116517860	5300	5280	5300	5280	135
314	20241224	144700	115804770	5290	5290	5290	5290	0
315	20241224	144600	115804770	5290	5290	5290	5290	0
316	20241224	144500	115804770	5290	5280	5300	5280	144
317	20241224	144400	115043890	5300	5300	5300	5300	0
318	20241224	144300	115043890	5300	5300	5300	5300	1
319	20241224	144200	115038590	5290	5280	5290	5280	134
320	20241224	144100	114330810	5300	5300	5300	5300	0
321	20241224	144000	114330810	5300	5300	5300	5300	0
322	20241224	143900	114330810	5300	5280	5300	5280	135
323	20241224	143800	113617640	5290	5280	5290	5280	34
324	20241224	143700	113438050	5290	5290	5290	5290	0
325	20241224	143600	113438050	5290	5280	5290	5280	135
326	20241224	143500	112724980	5290	5290	5290	5290	10
327	20241224	143400	112672080	5290	5280	5290	5280	41
328	20241224	143300	112455460	5280	5280	5290	5280	128
329	20241224	143200	111779420	5290	5290	5290	5290	0
330	20241224	143100	111779420	5290	5280	5290	5280	32
331	20241224	143000	111610400	5290	5280	5290	5280	135
332	20241224	142900	110897330	5300	5300	5300	5300	0
333	20241224	142800	110897330	5300	5300	5300	5300	0
334	20241224	142700	110897330	5300	5280	5300	5280	136
335	20241224	142600	110178710	5300	5300	5300	5300	0
336	20241224	142500	110178710	5300	5300	5300	5300	0
337	20241224	142400	110178710	5300	5280	5300	5280	137
338	20241224	142300	109455050	5290	5290	5290	5290	0
339	20241224	142200	109455050	5290	5290	5290	5290	0
340	20241224	142100	109455050	5290	5280	5290	5280	136
341	20241224	142000	108736700	5290	5290	5290	5290	0
342	20241224	141900	108736700	5290	5290	5290	5290	0
343	20241224	141800	108736700	5290	5280	5290	5280	136
344	20241224	141700	108018350	5300	5300	5300	5300	0
345	20241224	141600	108018350	5300	5300	5300	5300	0
346	20241224	141500	108018350	5300	5280	5300	5280	136
347	20241224	141400	107299990	5290	5290	5290	5290	0
348	20241224	141300	107299990	5290	5290	5290	5290	0
349	20241224	141200	107299990	5290	5280	5290	5280	138
350	20241224	141100	106571070	5300	5300	5300	5300	0
351	20241224	141000	106571070	5300	5300	5300	5300	0
352	20241224	140900	106571070	5300	5280	5300	5280	137
353	20241224	140800	105847170	5300	5300	5300	5300	0
354	20241224	140700	105847170	5300	5300	5300	5300	0
355	20241224	140600	105847170	5300	5290	5300	5280	195
356	20241224	140500	104816960	5290	5290	5290	5290	63
357	20241224	140400	104483690	5290	5290	5290	5290	15
358	20241224	140300	104404340	5290	5280	5290	5280	137
359	20241224	140200	103680710	5290	5280	5290	5280	33
360	20241224	140100	103506400	5290	5290	5290	5290	0
361	20241224	140000	103506400	5290	5280	5290	5280	137
362	20241224	135900	102782770	5300	5300	5300	5300	0
363	20241224	135800	102782770	5300	5300	5300	5300	0
364	20241224	135700	102782770	5300	5280	5300	5280	138
365	20241224	135600	102053720	5290	5290	5290	5290	0
366	20241224	135500	102053720	5290	5300	5300	5290	57
367	20241224	135400	101751730	5300	5280	5300	5280	120
368	20241224	135300	101117930	5280	5280	5280	5280	0
369	20241224	135200	101117930	5280	5280	5280	5280	8
370	20241224	135100	101075690	5290	5290	5300	5280	129
371	20241224	135000	100393780	5310	5310	5310	5310	1
372	20241224	134900	100388470	5320	5320	5320	5320	0
373	20241224	134800	100388470	5320	5290	5320	5280	1594
374	20241224	134700	91925950	5280	5280	5280	5280	0
375	20241224	134600	91925950	5280	5280	5280	5280	1
376	20241224	134500	91920670	5300	5300	5300	5280	156
377	20241224	134400	91095930	5290	5290	5290	5290	26
378	20241224	134300	90958390	5300	5300	5300	5300	651
379	20241224	134200	87508090	5290	5280	5290	5280	137
380	20241224	134100	86784460	5300	5300	5300	5300	0
381	20241224	134000	86784460	5300	5300	5300	5300	0
382	20241224	133900	86784460	5300	5280	5300	5280	137
383	20241224	133800	86060820	5300	5300	5300	5300	0
384	20241224	133700	86060820	5300	5300	5300	5300	0
385	20241224	133600	86060820	5300	5280	5300	5280	138
386	20241224	133500	85331890	5300	5300	5300	5300	0
387	20241224	133400	85331890	5300	5300	5300	5300	0
388	20241224	133300	85331890	5300	5280	5300	5280	140
389	20241224	133200	84592240	5290	5290	5290	5290	0
390	20241224	133100	84592240	5290	5290	5290	5290	0
391	20241224	133000	84592240	5290	5280	5300	5280	137
392	20241224	132900	83868460	5300	5300	5300	5300	0
393	20241224	132800	83868460	5300	5280	5300	5280	20
394	20241224	132700	83762780	5290	5290	5300	5280	121
395	20241224	132600	83123300	5310	5310	5310	5310	0
396	20241224	132500	83123300	5310	5310	5310	5310	0
397	20241224	132400	83123300	5310	5280	5310	5280	138
398	20241224	132300	82393930	5290	5280	5290	5280	40
399	20241224	132200	82182600	5280	5280	5280	5280	0
400	20241224	132100	82182600	5280	5280	5290	5280	132
401	20241224	132000	81485420	5290	5290	5290	5290	0
402	20241224	131900	81485420	5290	5310	5310	5290	18
403	20241224	131800	81389900	5300	5280	5300	5280	129
404	20241224	131700	80708450	5290	5290	5290	5290	12
405	20241224	131600	80644970	5290	5290	5290	5290	2
406	20241224	131500	80634390	5290	5280	5290	5280	137
407	20241224	131400	79910760	5300	5300	5300	5300	0
408	20241224	131300	79910760	5300	5300	5300	5300	0
409	20241224	131200	79910760	5300	5280	5300	5280	137
410	20241224	131100	79186860	5300	5300	5300	5300	1
411	20241224	131000	79181560	5300	5300	5300	5300	2
412	20241224	130900	79170960	5300	5290	5300	5280	170
413	20241224	130800	78272420	5300	5300	5300	5300	0
414	20241224	130700	78272420	5300	5300	5300	5300	0
415	20241224	130600	78272420	5300	5300	5300	5280	139
416	20241224	130500	77537920	5300	5290	5300	5290	32
417	20241224	130400	77368590	5300	5300	5300	5300	0
418	20241224	130300	77368590	5300	5280	5300	5280	138
419	20241224	130200	76639390	5310	5300	5310	5300	6
420	20241224	130100	76607540	5290	5310	5310	5290	101
421	20241224	130000	76071780	5310	5280	5310	5280	434
422	20241224	125900	73771100	5290	5290	5290	5290	0
423	20241224	125800	73771100	5290	5290	5290	5290	0
424	20241224	125700	73771100	5290	5280	5290	5280	139
425	20241224	125600	73036900	5290	5290	5290	5290	0
426	20241224	125500	73036900	5290	5290	5290	5290	0
427	20241224	125400	73036900	5290	5280	5290	5280	173
428	20241224	125300	72123120	5290	5290	5290	5290	0
429	20241224	125200	72123120	5290	5290	5290	5290	0
430	20241224	125100	72123120	5290	5280	5290	5280	174
431	20241224	125000	71204050	5290	5290	5290	5290	0
432	20241224	124900	71204050	5290	5290	5290	5290	0
433	20241224	124800	71204050	5290	5280	5290	5280	140
434	20241224	124700	70464570	5290	5280	5290	5280	33
435	20241224	124600	70290260	5290	5290	5290	5290	0
436	20241224	124500	70290260	5290	5280	5290	5280	140
437	20241224	124400	69550780	5310	5310	5310	5310	0
438	20241224	124300	69550780	5310	5310	5310	5310	0
439	20241224	124200	69550780	5310	5280	5310	5280	140
440	20241224	124100	68811000	5300	5300	5300	5300	0
441	20241224	124000	68811000	5300	5300	5300	5300	1
442	20241224	123900	68805700	5310	5280	5310	5280	122
443	20241224	123800	68161100	5300	5300	5300	5300	6
444	20241224	123700	68129300	5290	5290	5290	5290	22
445	20241224	123600	68012920	5290	5280	5300	5280	140
446	20241224	123500	67273210	5300	5300	5300	5300	5
447	20241224	123400	67246710	5290	5280	5290	5280	137
448	20241224	123300	66523100	5290	5290	5290	5290	4
449	20241224	123200	66501940	5300	5300	5300	5300	0
450	20241224	123100	66501940	5300	5290	5300	5290	244
451	20241224	123000	65210690	5290	5280	5290	5280	140
452	20241224	122900	64471210	5290	5280	5290	5280	32
453	20241224	122800	64302190	5290	5290	5290	5290	0
454	20241224	122700	64302190	5290	5290	5290	5280	147
455	20241224	122600	63525680	5290	5290	5290	5290	1
456	20241224	122500	63520390	5280	5290	5290	5280	62
457	20241224	122400	63192680	5280	5280	5280	5280	112
458	20241224	122300	62601320	5280	5280	5280	5280	0
459	20241224	122200	62601320	5280	5290	5290	5280	61
460	20241224	122100	62278890	5280	5280	5280	5280	112
461	20241224	122000	61687530	5280	5280	5280	5280	0
462	20241224	121900	61687530	5280	5280	5280	5280	0
463	20241224	121800	61687530	5280	5280	5290	5280	167
464	20241224	121700	60805490	5290	5290	5290	5290	0
465	20241224	121600	60805490	5290	5290	5290	5290	0
466	20241224	121500	60805490	5290	5280	5290	5280	173
467	20241224	121400	59891710	5290	5290	5290	5290	0
468	20241224	121300	59891710	5290	5290	5290	5290	0
469	20241224	121200	59891710	5290	5280	5290	5280	140
470	20241224	121100	59152230	5280	5280	5280	5280	26
471	20241224	121000	59014950	5290	5290	5290	5290	0
472	20241224	120900	59014950	5290	5280	5290	5280	134
473	20241224	120800	58307210	5290	5280	5290	5280	34
474	20241224	120700	58127620	5290	5290	5290	5290	0
475	20241224	120600	58127620	5290	5280	5290	5280	140
476	20241224	120500	57388140	5290	5290	5290	5290	0
477	20241224	120400	57388140	5290	5280	5290	5280	33
478	20241224	120300	57213840	5290	5280	5290	5280	140
479	20241224	120200	56474360	5290	5290	5290	5290	0
480	20241224	120100	56474360	5290	5290	5290	5290	1
481	20241224	120000	56469070	5290	5280	5290	5280	207
482	20241224	115900	55375700	5290	5290	5290	5290	0
483	20241224	115800	55375700	5290	5290	5290	5290	0
484	20241224	115700	55375700	5290	5280	5290	5280	174
485	20241224	115600	54456630	5290	5290	5290	5290	0
486	20241224	115500	54456630	5290	5280	5290	5280	125
487	20241224	115400	53796380	5290	5290	5290	5280	124
488	20241224	115300	53141540	5280	5280	5280	5280	26
489	20241224	115200	53004260	5290	5290	5290	5290	0
490	20241224	115100	53004260	5290	5280	5290	5280	140
491	20241224	115000	52264780	5290	5290	5290	5290	1
492	20241224	114900	52259490	5290	5290	5290	5290	0
493	20241224	114800	52259490	5290	5280	5290	5280	138
494	20241224	114700	51530590	5280	5280	5280	5280	0
495	20241224	114600	51530590	5280	5280	5280	5280	27
496	20241224	114500	51388030	5280	5280	5280	5280	113
497	20241224	114400	50791390	5280	5280	5280	5280	0
498	20241224	114300	50791390	5280	5280	5280	5280	0
499	20241224	114200	50791390	5280	5280	5280	5280	113
500	20241224	114100	50194750	5290	5290	5290	5290	0
501	20241224	114000	50194750	5290	5290	5290	5290	0
502	20241224	113900	50194750	5290	5300	5300	5280	142
503	20241224	113800	49444680	5280	5280	5280	5280	0
504	20241224	113700	49444680	5280	5280	5280	5280	0
505	20241224	113600	49444680	5280	5300	5300	5280	149
506	20241224	113500	48657260	5290	5310	5310	5290	45
507	20241224	113400	48418880	5310	5310	5310	5310	0
508	20241224	113300	48418880	5310	5300	5310	5280	148
509	20241224	113200	47636350	5290	5290	5290	5290	26
510	20241224	113100	47498810	5310	5310	5310	5310	0
511	20241224	113000	47498810	5310	5290	5310	5280	168
512	20241224	112900	46610800	5280	5280	5290	5280	27
513	20241224	112800	46468190	5280	5300	5300	5280	24
514	20241224	112700	46341370	5280	5290	5300	5280	162
515	20241224	112600	45485570	5280	5290	5290	5280	25
516	20241224	112500	45353520	5280	5290	5290	5280	24
517	20241224	112400	45226750	5280	5280	5310	5280	165
518	20241224	112300	44354890	5280	5290	5290	5280	25
519	20241224	112200	44222840	5280	5290	5290	5280	24
520	20241224	112100	44096070	5280	5300	5310	5280	165
521	20241224	112000	43224120	5280	5300	5300	5280	24
522	20241224	111900	43097300	5280	5280	5300	5280	26
523	20241224	111800	42959940	5280	5280	5290	5280	159
524	20241224	111700	42120100	5280	5280	5280	5280	2
525	20241224	111600	42109540	5300	5280	5300	5280	62
526	20241224	111500	41781920	5290	5280	5290	5280	64
527	20241224	111400	41443880	5300	5320	5320	5290	37
528	20241224	111300	41247980	5300	5310	5310	5300	16
529	20241224	111200	41163030	5310	5280	5310	5280	141
530	20241224	111100	40417900	5290	5290	5290	5290	0
531	20241224	111000	40417900	5290	5280	5290	5280	250
532	20241224	110900	39097400	5300	5280	5300	5280	136
533	20241224	110800	38379060	5290	5290	5290	5290	0
534	20241224	110700	38379060	5290	5280	5290	5280	32
535	20241224	110600	38210050	5280	5280	5280	5280	113
536	20241224	110500	37613410	5290	5280	5290	5280	2
537	20241224	110400	37602840	5290	5290	5290	5290	2
538	20241224	110300	37592260	5280	5280	5300	5280	128
539	20241224	110200	36916120	5300	5300	5300	5300	0
540	20241224	110100	36916120	5300	5300	5300	5300	0
541	20241224	110000	36916120	5300	5280	5300	5280	141
542	20241224	105900	36171080	5290	5280	5290	5280	281
543	20241224	105800	34686970	5290	5290	5290	5290	0
544	20241224	105700	34686970	5290	5280	5290	5280	142
545	20241224	105600	33936920	5300	5300	5300	5300	0
546	20241224	105500	33936920	5300	5300	5300	5300	0
547	20241224	105400	33936920	5300	5270	5300	5270	157
548	20241224	105300	33108190	5290	5290	5290	5290	0
549	20241224	105200	33108190	5290	5290	5290	5290	1
550	20241224	105100	33102900	5310	5290	5310	5280	121
551	20241224	105000	32463790	5310	5310	5310	5310	3
552	20241224	104900	32447860	5290	5280	5290	5280	31
553	20241224	104800	32284140	5290	5280	5300	5270	166
554	20241224	104700	31407610	5300	5300	5300	5300	0
555	20241224	104600	31407610	5300	5300	5300	5300	0
556	20241224	104500	31407610	5300	5290	5300	5280	141
557	20241224	104400	30662550	5310	5310	5310	5310	0
558	20241224	104300	30662550	5310	5310	5310	5310	0
559	20241224	104200	30662550	5310	5280	5310	5280	141
560	20241224	104100	29917770	5300	5300	5300	5300	0
561	20241224	104000	29917770	5300	5300	5300	5300	0
562	20241224	103900	29917770	5300	5290	5300	5280	141
563	20241224	103800	29172720	5310	5310	5310	5310	0
564	20241224	103700	29172720	5310	5280	5310	5280	50
565	20241224	103600	28908600	5290	5280	5290	5280	91
566	20241224	103500	28427940	5300	5300	5300	5300	0
567	20241224	103400	28427940	5300	5300	5300	5300	5
568	20241224	103300	28401440	5290	5280	5290	5280	139
569	20241224	103200	27667070	5300	5300	5300	5300	0
570	20241224	103100	27667070	5300	5300	5310	5300	3
571	20241224	103000	27651160	5290	5280	5290	5280	142
572	20241224	102900	26901110	5310	5310	5310	5310	0
573	20241224	102800	26901110	5310	5310	5310	5310	0
574	20241224	102700	26901110	5310	5290	5310	5280	141
575	20241224	102600	26155910	5300	5300	5300	5300	0
576	20241224	102500	26155910	5300	5300	5300	5300	1
577	20241224	102400	26150610	5290	5280	5290	5280	140
578	20241224	102300	25411140	5300	5300	5300	5300	0
579	20241224	102200	25411140	5300	5300	5300	5300	1
580	20241224	102100	25405840	5290	5280	5290	5280	142
581	20241224	102000	24655790	5310	5310	5310	5310	0
582	20241224	101900	24655790	5310	5310	5310	5310	0
583	20241224	101800	24655790	5310	5280	5310	5280	141
584	20241224	101700	23910990	5300	5300	5300	5300	0
585	20241224	101600	23910990	5300	5300	5300	5300	1
586	20241224	101500	23905690	5290	5280	5290	5280	142
587	20241224	101400	23155640	5300	5300	5300	5300	0
588	20241224	101300	23155640	5300	5300	5300	5300	0
589	20241224	101200	23155640	5300	5280	5300	5280	141
590	20241224	101100	22410600	5300	5280	5300	5280	45
591	20241224	101000	22172820	5290	5290	5290	5290	0
592	20241224	100900	22172820	5290	5270	5290	5270	141
593	20241224	100800	21429190	5290	5290	5290	5290	0
594	20241224	100700	21429190	5290	5270	5290	5270	39
595	20241224	100600	21223500	5290	5280	5290	5270	91
596	20241224	100500	20743400	5310	5310	5310	5310	4
597	20241224	100400	20722160	5320	5320	5320	5320	15
598	20241224	100300	20642360	5320	5300	5320	5270	155
599	20241224	100200	19823330	5320	5320	5320	5320	0
600	20241224	100100	19823330	5320	5310	5320	5310	503
601	20241224	100000	17150680	5290	5290	5290	5270	154
602	20241224	095900	16337870	5310	5310	5310	5310	1
603	20241224	095800	16332560	5290	5290	5310	5290	51
604	20241224	095700	16062570	5290	5270	5290	5270	141
605	20241224	095600	15319210	5310	5310	5310	5310	0
606	20241224	095500	15319210	5310	5310	5310	5310	1
607	20241224	095400	15313900	5290	5280	5290	5270	126
608	20241224	095300	14649470	5300	5280	5300	5280	87
609	20241224	095200	14190090	5280	5280	5280	5280	1
610	20241224	095100	14184810	5270	5270	5290	5270	127
611	20241224	095000	13515240	5310	5310	5310	5310	0
612	20241224	094900	13515240	5310	5310	5310	5310	0
613	20241224	094800	13515240	5310	5280	5310	5270	175
614	20241224	094700	12591500	5290	5290	5290	5290	0
615	20241224	094600	12591500	5290	5290	5290	5290	1
616	20241224	094500	12586210	5290	5280	5290	5270	153
617	20241224	094400	11779500	5280	5280	5280	5280	0
618	20241224	094300	11779500	5280	5280	5280	5280	5
619	20241224	094200	11753100	5270	5270	5280	5270	135
620	20241224	094100	11041440	5270	5270	5270	5270	0
621	20241224	094000	11041440	5270	5290	5310	5270	5
622	20241224	093900	11014990	5270	5270	5310	5270	159
623	20241224	093800	10176340	5290	5290	5290	5290	4
624	20241224	093700	10155180	5290	5300	5300	5290	16
625	20241224	093600	10070390	5300	5290	5300	5270	143
626	20241224	093500	9316020	5290	5290	5290	5290	1
627	20241224	093400	9310730	5290	5280	5290	5280	33
628	20241224	093300	9136430	5290	5270	5290	5260	143
629	20241224	093200	8383430	5280	5280	5280	5280	0
630	20241224	093100	8383430	5280	5280	5280	5280	0
631	20241224	093000	8383430	5280	5270	5280	5260	137
632	20241224	092900	7662130	5290	5290	5290	5290	0
633	20241224	092800	7662130	5290	5290	5290	5290	0
634	20241224	092700	7662130	5290	5290	5290	5260	149
635	20241224	092600	6876630	5280	5280	5280	5280	29
636	20241224	092500	6723510	5290	5290	5290	5290	0
637	20241224	092400	6723510	5290	5280	5290	5260	131
638	20241224	092300	6033210	5270	5280	5280	5270	26
639	20241224	092200	5896180	5290	5280	5290	5280	3
640	20241224	092100	5880330	5280	5260	5280	5260	146
641	20241224	092000	5111730	5280	5280	5280	5280	2
642	20241224	091900	5101170	5280	5280	5280	5280	7
643	20241224	091800	5064210	5280	5280	5280	5260	137
644	20241224	091700	4342870	5280	5280	5280	5280	3
645	20241224	091600	4327030	5280	5280	5280	5280	0
646	20241224	091500	4327030	5280	5260	5280	5260	143
647	20241224	091400	3574270	5290	5290	5290	5290	0
648	20241224	091300	3574270	5290	5290	5290	5290	0
649	20241224	091200	3574270	5290	5250	5290	5250	142
650	20241224	091100	2827650	5290	5290	5290	5290	0
651	20241224	091000	2827650	5290	5290	5290	5290	0
652	20241224	090900	2827650	5290	5250	5290	5250	144
653	20241224	090800	2070760	5280	5280	5280	5280	0
654	20241224	090700	2070760	5280	5280	5280	5280	0
655	20241224	090600	2070760	5280	5250	5280	5250	143
656	20241224	090500	1319170	5250	5250	5250	5250	0
657	20241224	090400	1319170	5250	5250	5250	5250	0
658	20241224	090300	1319170	5250	5250	5250	5250	115
659	20241224	090200	715420	5280	5280	5280	5280	0
660	20241224	090100	715420	5280	5280	5280	5280	1
661	20241224	090000	710140	5260	5220	5260	5210	136