KissMeData/090850/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200300	514219335	5260	5260	5260	5260	3251
3	20241224	200200	514219335	5260	5260	5260	5260	0
4	20241224	200100	514219335	5260	5260	5260	5260	0
5	20241224	200000	514219335	5260	5260	5260	5260	0
6	20241224	195900	514219335	5260	5260	5260	5260	0
7	20241224	195800	514219335	5260	5260	5260	5260	0
8	20241224	195700	514219335	5260	5260	5260	5260	0
9	20241224	195600	514219335	5260	5260	5260	5260	0
10	20241224	195500	514219335	5260	5260	5260	5260	0
11	20241224	195400	514219335	5260	5260	5260	5260	0
12	20241224	195300	514219335	5260	5260	5260	5260	0
13	20241224	195200	514219335	5260	5260	5260	5260	0
14	20241224	195100	514219335	5260	5260	5260	5260	0
15	20241224	195000	514219335	5260	5260	5260	5260	0
16	20241224	194900	514219335	5260	5260	5260	5260	0
17	20241224	194800	514219335	5260	5260	5260	5260	0
18	20241224	194700	514219335	5260	5260	5260	5260	0
19	20241224	194600	514219335	5260	5260	5260	5260	0
20	20241224	194500	514219335	5260	5260	5260	5260	0
21	20241224	194400	514219335	5260	5260	5260	5260	0
22	20241224	194300	514219335	5260	5260	5260	5260	0
23	20241224	194200	514219335	5260	5260	5260	5260	0
24	20241224	194100	514219335	5260	5260	5260	5260	0
25	20241224	194000	514219335	5260	5260	5260	5260	0
26	20241224	193900	514219335	5260	5260	5260	5260	0
27	20241224	193800	514219335	5260	5260	5260	5260	0
28	20241224	193700	514219335	5260	5260	5260	5260	0
29	20241224	193600	514219335	5260	5260	5260	5260	0
30	20241224	193500	514219335	5260	5260	5260	5260	0
31	20241224	193400	514219335	5260	5260	5260	5260	0
32	20241224	193300	514219335	5260	5260	5260	5260	3251
33	20241224	193200	514219335	5260	5260	5260	5260	0
34	20241224	193100	514219335	5260	5260	5260	5260	0
35	20241224	193000	514219335	5260	5260	5260	5260	0
36	20241224	192900	514219335	5260	5260	5260	5260	0
37	20241224	192800	514219335	5260	5260	5260	5260	0
38	20241224	192700	514219335	5260	5260	5260	5260	0
39	20241224	192600	514219335	5260	5260	5260	5260	0
40	20241224	192500	514219335	5260	5260	5260	5260	0
41	20241224	192400	514219335	5260	5260	5260	5260	0
42	20241224	192300	514219335	5260	5260	5260	5260	0
43	20241224	192200	514219335	5260	5260	5260	5260	0
44	20241224	192100	514219335	5260	5260	5260	5260	0
45	20241224	192000	514219335	5260	5260	5260	5260	0
46	20241224	191900	514219335	5260	5260	5260	5260	0
47	20241224	191800	514219335	5260	5260	5260	5260	0
48	20241224	191700	514219335	5260	5260	5260	5260	0
49	20241224	191600	514219335	5260	5260	5260	5260	0
50	20241224	191500	514219335	5260	5260	5260	5260	0
51	20241224	191400	514219335	5260	5260	5260	5260	0
52	20241224	191300	514219335	5260	5260	5260	5260	0
53	20241224	191200	514219335	5260	5260	5260	5260	0
54	20241224	191100	514219335	5260	5260	5260	5260	0
55	20241224	191000	514219335	5260	5260	5260	5260	0
56	20241224	190900	514219335	5260	5260	5260	5260	0
57	20241224	190800	514219335	5260	5260	5260	5260	0
58	20241224	190700	514219335	5260	5260	5260	5260	0
59	20241224	190600	514219335	5260	5260	5260	5260	0
60	20241224	190500	514219335	5260	5260	5260	5260	0
61	20241224	190400	514219335	5260	5260	5260	5260	0
62	20241224	190300	514219335	5260	5260	5260	5260	3251
63	20241224	190200	514219335	5260	5260	5260	5260	0
64	20241224	190100	514219335	5260	5260	5260	5260	0
65	20241224	190000	514219335	5260	5260	5260	5260	0
66	20241224	185900	514219335	5260	5260	5260	5260	0
67	20241224	185800	514219335	5260	5260	5260	5260	0
68	20241224	185700	514219335	5260	5260	5260	5260	0
69	20241224	185600	514219335	5260	5260	5260	5260	0
70	20241224	185500	514219335	5260	5260	5260	5260	0
71	20241224	185400	514219335	5260	5260	5260	5260	0
72	20241224	185300	514219335	5260	5260	5260	5260	0
73	20241224	185200	514219335	5260	5260	5260	5260	0
74	20241224	185100	514219335	5260	5260	5260	5260	0
75	20241224	185000	514219335	5260	5260	5260	5260	0
76	20241224	184900	514219335	5260	5260	5260	5260	0
77	20241224	184800	514219335	5260	5260	5260	5260	0
78	20241224	184700	514219335	5260	5260	5260	5260	0
79	20241224	184600	514219335	5260	5260	5260	5260	0
80	20241224	184500	514219335	5260	5260	5260	5260	0
81	20241224	184400	514219335	5260	5260	5260	5260	0
82	20241224	184300	514219335	5260	5260	5260	5260	0
83	20241224	184200	514219335	5260	5260	5260	5260	0
84	20241224	184100	514219335	5260	5260	5260	5260	0
85	20241224	184000	514219335	5260	5260	5260	5260	0
86	20241224	183900	514219335	5260	5260	5260	5260	0
87	20241224	183800	514219335	5260	5260	5260	5260	0
88	20241224	183700	514219335	5260	5260	5260	5260	0
89	20241224	183600	514219335	5260	5260	5260	5260	0
90	20241224	183500	514219335	5260	5260	5260	5260	0
91	20241224	183400	514219335	5260	5260	5260	5260	0
92	20241224	183300	514219335	5260	5260	5260	5260	3251
93	20241224	183200	514219335	5260	5260	5260	5260	0
94	20241224	183100	514219335	5260	5260	5260	5260	0
95	20241224	183000	514219335	5260	5260	5260	5260	0
96	20241224	182900	514219335	5260	5260	5260	5260	0
97	20241224	182800	514219335	5260	5260	5260	5260	0
98	20241224	182700	514219335	5260	5260	5260	5260	0
99	20241224	182600	514219335	5260	5260	5260	5260	0
100	20241224	182500	514219335	5260	5260	5260	5260	0
101	20241224	182400	514219335	5260	5260	5260	5260	0
102	20241224	182300	514219335	5260	5260	5260	5260	0
103	20241224	182200	514219335	5260	5260	5260	5260	0
104	20241224	182100	514219335	5260	5260	5260	5260	0
105	20241224	182000	514219335	5260	5260	5260	5260	0
106	20241224	181900	514219335	5260	5260	5260	5260	0
107	20241224	181800	514219335	5260	5260	5260	5260	0
108	20241224	181700	514219335	5260	5260	5260	5260	0
109	20241224	181600	514219335	5260	5260	5260	5260	0
110	20241224	181500	514219335	5260	5260	5260	5260	0
111	20241224	181400	514219335	5260	5260	5260	5260	0
112	20241224	181300	514219335	5260	5260	5260	5260	0
113	20241224	181200	514219335	5260	5260	5260	5260	0
114	20241224	181100	514219335	5260	5260	5260	5260	0
115	20241224	181000	514219335	5260	5260	5260	5260	0
116	20241224	180900	514219335	5260	5260	5260	5260	0
117	20241224	180800	514219335	5260	5260	5260	5260	0
118	20241224	180700	514219335	5260	5260	5260	5260	0
119	20241224	180600	514219335	5260	5260	5260	5260	0
120	20241224	180500	514219335	5260	5260	5260	5260	0
121	20241224	180400	514219335	5260	5260	5260	5260	0
122	20241224	180300	514219335	5260	5260	5260	5260	3251
123	20241224	180200	514219335	5260	5260	5260	5260	0
124	20241224	180100	514219335	5260	5260	5260	5260	0
125	20241224	180000	514219335	5260	5260	5260	5260	0
126	20241224	175900	514219335	5260	5260	5260	5260	0
127	20241224	175800	514219335	5260	5260	5260	5260	0
128	20241224	175700	514219335	5260	5260	5260	5260	0
129	20241224	175600	514219335	5260	5260	5260	5260	0
130	20241224	175500	514219335	5260	5260	5260	5260	0
131	20241224	175400	514219335	5260	5260	5260	5260	0
132	20241224	175300	514219335	5260	5260	5260	5260	0
133	20241224	175200	514219335	5260	5260	5260	5260	0
134	20241224	175100	514219335	5260	5260	5260	5260	0
135	20241224	175000	514219335	5260	5260	5260	5260	0
136	20241224	174900	514219335	5260	5260	5260	5260	0
137	20241224	174800	514219335	5260	5260	5260	5260	0
138	20241224	174700	514219335	5260	5260	5260	5260	0
139	20241224	174600	514219335	5260	5260	5260	5260	0
140	20241224	174500	514219335	5260	5260	5260	5260	0
141	20241224	174400	514219335	5260	5260	5260	5260	0
142	20241224	174300	514219335	5260	5260	5260	5260	0
143	20241224	174200	514219335	5260	5260	5260	5260	0
144	20241224	174100	514219335	5260	5260	5260	5260	0
145	20241224	174000	514219335	5260	5260	5260	5260	0
146	20241224	173900	514219335	5260	5260	5260	5260	0
147	20241224	173800	514219335	5260	5260	5260	5260	0
148	20241224	173700	514219335	5260	5260	5260	5260	0
149	20241224	173600	514219335	5260	5260	5260	5260	0
150	20241224	173500	514219335	5260	5260	5260	5260	0
151	20241224	173400	514219335	5260	5260	5260	5260	0
152	20241224	173300	514219335	5260	5260	5260	5260	3251
153	20241224	173200	514219335	5260	5260	5260	5260	0
154	20241224	173100	514219335	5260	5260	5260	5260	0
155	20241224	173000	514219335	5260	5260	5260	5260	0
156	20241224	172900	514219335	5260	5260	5260	5260	0
157	20241224	172800	514219335	5260	5260	5260	5260	0
158	20241224	172700	514219335	5260	5260	5260	5260	0
159	20241224	172600	514219335	5260	5260	5260	5260	0
160	20241224	172500	514219335	5260	5260	5260	5260	0
161	20241224	172400	514219335	5260	5260	5260	5260	0
162	20241224	172300	514219335	5260	5260	5260	5260	0
163	20241224	172200	514219335	5260	5260	5260	5260	0
164	20241224	172100	514219335	5260	5260	5260	5260	0
165	20241224	172000	514219335	5260	5260	5260	5260	0
166	20241224	171900	514219335	5260	5260	5260	5260	0
167	20241224	171800	514219335	5260	5260	5260	5260	0
168	20241224	171700	514219335	5260	5260	5260	5260	0
169	20241224	171600	514219335	5260	5260	5260	5260	0
170	20241224	171500	514219335	5260	5260	5260	5260	0
171	20241224	171400	514219335	5260	5260	5260	5260	0
172	20241224	171300	514219335	5260	5260	5260	5260	0
173	20241224	171200	514219335	5260	5260	5260	5260	0
174	20241224	171100	514219335	5260	5260	5260	5260	0
175	20241224	171000	514219335	5260	5260	5260	5260	0
176	20241224	170900	514219335	5260	5260	5260	5260	0
177	20241224	170800	514219335	5260	5260	5260	5260	0
178	20241224	170700	514219335	5260	5260	5260	5260	0
179	20241224	170600	514219335	5260	5260	5260	5260	0
180	20241224	170500	514219335	5260	5260	5260	5260	0
181	20241224	170400	514219335	5260	5260	5260	5260	0
182	20241224	170300	514219335	5260	5260	5260	5260	3251
183	20241224	170200	514219335	5260	5260	5260	5260	0
184	20241224	170100	514219335	5260	5260	5260	5260	0
185	20241224	170000	514219335	5260	5260	5260	5260	0
186	20241224	165900	514219335	5260	5260	5260	5260	0
187	20241224	165800	514219335	5260	5260	5260	5260	0
188	20241224	165700	514219335	5260	5260	5260	5260	0
189	20241224	165600	514219335	5260	5260	5260	5260	0
190	20241224	165500	514219335	5260	5260	5260	5260	0
191	20241224	165400	514219335	5260	5260	5260	5260	0
192	20241224	165300	514219335	5260	5260	5260	5260	0
193	20241224	165200	514219335	5260	5260	5260	5260	0
194	20241224	165100	514219335	5260	5260	5260	5260	0
195	20241224	165000	514219335	5260	5260	5260	5260	0
196	20241224	164900	514219335	5260	5260	5260	5260	0
197	20241224	164800	514219335	5260	5260	5260	5260	0
198	20241224	164700	514219335	5260	5260	5260	5260	0
199	20241224	164600	514219335	5260	5260	5260	5260	0
200	20241224	164500	514219335	5260	5260	5260	5260	0
201	20241224	164400	514219335	5260	5260	5260	5260	0
202	20241224	164300	514219335	5260	5260	5260	5260	0
203	20241224	164200	514219335	5260	5260	5260	5260	0
204	20241224	164100	514219335	5260	5260	5260	5260	0
205	20241224	164000	514219335	5260	5260	5260	5260	0
206	20241224	163900	514219335	5260	5260	5260	5260	0
207	20241224	163800	514219335	5260	5260	5260	5260	0
208	20241224	163700	514219335	5260	5260	5260	5260	0
209	20241224	163600	514219335	5260	5260	5260	5260	0
210	20241224	163500	514219335	5260	5260	5260	5260	0
211	20241224	163400	514219335	5260	5260	5260	5260	0
212	20241224	163300	514219335	5260	5260	5260	5260	3251
213	20241224	163200	514219335	5260	5260	5260	5260	0
214	20241224	163100	514219335	5260	5260	5260	5260	0
215	20241224	163000	514219335	5260	5260	5260	5260	0
216	20241224	162900	514219335	5260	5260	5260	5260	0
217	20241224	162800	514219335	5260	5260	5260	5260	0
218	20241224	162700	514219335	5260	5260	5260	5260	0
219	20241224	162600	514219335	5260	5260	5260	5260	0
220	20241224	162500	514219335	5260	5260	5260	5260	0
221	20241224	162400	514219335	5260	5260	5260	5260	0
222	20241224	162300	514219335	5260	5260	5260	5260	0
223	20241224	162200	514219335	5260	5260	5260	5260	0
224	20241224	162100	514219335	5260	5260	5260	5260	0
225	20241224	162000	514219335	5260	5260	5260	5260	0
226	20241224	161900	514219335	5260	5260	5260	5260	0
227	20241224	161800	514219335	5260	5260	5260	5260	0
228	20241224	161700	514219335	5260	5260	5260	5260	0
229	20241224	161600	514219335	5260	5260	5260	5260	0
230	20241224	161500	514219335	5260	5260	5260	5260	0
231	20241224	161400	514219335	5260	5260	5260	5260	0
232	20241224	161300	514219335	5260	5260	5260	5260	0
233	20241224	161200	514219335	5260	5260	5260	5260	0
234	20241224	161100	514219335	5260	5260	5260	5260	0
235	20241224	161000	514219335	5260	5260	5260	5260	0
236	20241224	160900	514219335	5260	5260	5260	5260	0
237	20241224	160800	514219335	5260	5260	5260	5260	0
238	20241224	160700	514219335	5260	5260	5260	5260	0
239	20241224	160600	514219335	5260	5260	5260	5260	0
240	20241224	160500	514219335	5260	5260	5260	5260	0
241	20241224	160400	514219335	5260	5260	5260	5260	0
242	20241224	160300	514219335	5260	5260	5260	5260	3251
243	20241224	160200	514219335	5260	5260	5260	5260	0
244	20241224	160100	514219335	5260	5260	5260	5260	0
245	20241224	160000	514219335	5260	5260	5260	5260	0
246	20241224	155900	514219335	5260	5260	5260	5260	0
247	20241224	155800	514219335	5260	5260	5260	5260	0
248	20241224	155700	514219335	5260	5260	5260	5260	0
249	20241224	155600	514219335	5260	5260	5260	5260	0
250	20241224	155500	514219335	5260	5260	5260	5260	0
251	20241224	155400	514219335	5260	5260	5260	5260	0
252	20241224	155300	514219335	5260	5260	5260	5260	0
253	20241224	155200	514219335	5260	5260	5260	5260	0
254	20241224	155100	514219335	5260	5260	5260	5260	0
255	20241224	155000	514219335	5260	5260	5260	5260	0
256	20241224	154900	514219335	5260	5260	5260	5260	0
257	20241224	154800	514219335	5260	5260	5260	5260	0
258	20241224	154700	514219335	5260	5260	5260	5260	0
259	20241224	154600	514219335	5260	5260	5260	5260	0
260	20241224	154500	514219335	5260	5260	5260	5260	0
261	20241224	154400	514219335	5260	5260	5260	5260	0
262	20241224	154300	514219335	5260	5260	5260	5260	0
263	20241224	154200	514219335	5260	5260	5260	5260	0
264	20241224	154100	514219335	5260	5260	5260	5260	0
265	20241224	154000	514219335	5260	5260	5260	5260	0
266	20241224	153900	514219335	5260	5260	5260	5260	0
267	20241224	153800	514219335	5260	5260	5260	5260	0
268	20241224	153700	514219335	5260	5260	5260	5260	0
269	20241224	153600	514219335	5260	5260	5260	5260	0
270	20241224	153500	514219335	5260	5260	5260	5260	0
271	20241224	153400	514219335	5260	5260	5260	5260	0
272	20241224	153300	514219335	5260	5260	5260	5260	3251
273	20241224	153200	514219335	5260	5260	5260	5260	0
274	20241224	153100	514219335	5260	5260	5260	5260	0
275	20241224	153000	514219335	5260	5260	5260	5260	3251
276	20241224	152900	497119075	5280	5280	5280	5280	0
277	20241224	152800	497119075	5280	5280	5280	5280	0
278	20241224	152700	497119075	5280	5280	5280	5280	0
279	20241224	152600	497119075	5280	5280	5280	5280	0
280	20241224	152500	497119075	5280	5280	5280	5280	0
281	20241224	152400	497119075	5280	5280	5280	5280	0
282	20241224	152300	497119075	5280	5280	5280	5280	0
283	20241224	152200	497119075	5280	5280	5280	5280	0
284	20241224	152100	497119075	5280	5280	5280	5280	0
285	20241224	152000	497119075	5280	5280	5280	5280	0
286	20241224	151900	497119075	5280	5260	5280	5260	373
287	20241224	151800	495154685	5250	5260	5260	5250	368
288	20241224	151700	493222215	5260	5270	5270	5260	103
289	20241224	151600	492679445	5270	5270	5270	5270	61
290	20241224	151500	492357975	5270	5270	5270	5270	25
291	20241224	151400	492226225	5270	5270	5270	5270	165
292	20241224	151300	491356675	5270	5270	5270	5270	29
293	20241224	151200	491203845	5270	5260	5270	5260	173
294	20241224	151100	490292625	5270	5270	5270	5270	70
295	20241224	151000	489923725	5250	5270	5270	5250	123
296	20241224	150900	489275535	5270	5260	5270	5260	63
297	20241224	150800	488943915	5260	5260	5260	5260	171
298	20241224	150700	488044455	5260	5260	5260	5260	24
299	20241224	150600	487918215	5250	5250	5250	5250	200
300	20241224	150500	486868215	5260	5260	5260	5260	100
301	20241224	150400	486342215	5260	5260	5260	5260	120
302	20241224	150300	485711015	5260	5260	5260	5260	29
303	20241224	150200	485558475	5260	5250	5260	5250	131
304	20241224	150100	484869985	5250	5260	5260	5250	102
305	20241224	150000	484334155	5260	5230	5260	5230	224
306	20241224	145900	483161915	5220	5260	5260	5220	1586
307	20241224	145800	474874445	5260	5260	5260	5260	28
308	20241224	145700	474727165	5260	5250	5260	5230	517
309	20241224	145600	472021485	5260	5260	5260	5260	71
310	20241224	145500	471648025	5260	5260	5260	5260	124
311	20241224	145400	470995785	5260	5260	5260	5250	158
312	20241224	145300	470165205	5260	5260	5260	5260	160
313	20241224	145200	469323605	5270	5270	5270	5270	33
314	20241224	145100	469149695	5250	5260	5270	5250	142
315	20241224	145000	468402585	5260	5260	5260	5260	32
316	20241224	144900	468234265	5260	5260	5260	5260	162
317	20241224	144800	467382145	5260	5250	5260	5230	797
318	20241224	144700	463208095	5260	5260	5260	5260	37
319	20241224	144600	463013475	5260	5260	5260	5260	170
320	20241224	144500	462119275	5260	5260	5260	5260	24
321	20241224	144400	461993035	5260	5250	5260	5250	77
322	20241224	144300	461588495	5260	5270	5270	5250	348
323	20241224	144200	459760515	5280	5280	5280	5280	119
324	20241224	144100	459132195	5280	5280	5280	5260	117
325	20241224	144000	458515295	5270	5290	5290	5270	180
326	20241224	143900	457564395	5270	5280	5280	5270	45
327	20241224	143800	457326925	5280	5270	5280	5270	48
328	20241224	143700	457073715	5270	5280	5280	5270	245
329	20241224	143600	455781815	5280	5280	5280	5280	33
330	20241224	143500	455607575	5270	5270	5270	5270	8
331	20241224	143400	455565415	5280	5270	5280	5270	204
332	20241224	143300	454490065	5270	5280	5280	5270	64
333	20241224	143200	454152215	5280	5280	5280	5280	36
334	20241224	143100	453962135	5280	5280	5280	5280	163
335	20241224	143000	453101495	5280	5280	5280	5280	32
336	20241224	142900	452932535	5280	5280	5280	5280	119
337	20241224	142800	452304215	5270	5280	5280	5270	122
338	20241224	142700	451660505	5280	5280	5280	5280	120
339	20241224	142600	451026905	5270	5280	5280	5270	76
340	20241224	142500	450626055	5270	5280	5280	5270	229
341	20241224	142400	449416955	5280	5280	5280	5270	42
342	20241224	142300	449195305	5270	5250	5270	5250	342
343	20241224	142200	447393095	5260	5270	5270	5250	59
344	20241224	142100	447082495	5270	5270	5270	5270	170
345	20241224	142000	446186595	5260	5260	5270	5250	51
346	20241224	141900	445917985	5270	5260	5270	5250	140
347	20241224	141800	445180255	5240	5270	5270	5240	33
348	20241224	141700	445006445	5270	5260	5270	5260	69
349	20241224	141600	444643355	5250	5250	5250	5250	362
350	20241224	141500	442742855	5250	5250	5250	5250	79
351	20241224	141400	442328105	5250	5240	5250	5240	150
352	20241224	141300	441540945	5250	5250	5250	5250	30
353	20241224	141200	441383445	5250	5260	5260	5250	175
354	20241224	141100	440464595	5260	5290	5290	5240	417
355	20241224	141000	438275165	5290	5290	5290	5290	122
356	20241224	140900	437629785	5290	5290	5290	5290	142
357	20241224	140800	436878605	5290	5290	5290	5290	155
358	20241224	140700	436058655	5290	5290	5290	5290	23
359	20241224	140600	435936985	5290	5290	5290	5290	216
360	20241224	140500	434794345	5290	5280	5290	5260	44
361	20241224	140400	434561865	5290	5280	5290	5280	220
362	20241224	140300	433399925	5280	5270	5280	5270	79
363	20241224	140200	432983365	5270	5260	5270	5260	330
364	20241224	140100	431245365	5250	5250	5250	5250	409
365	20241224	140000	429098115	5250	5240	5260	5240	358
366	20241224	135900	427216485	5240	5250	5250	5240	132
367	20241224	135800	426523595	5240	5250	5250	5240	60
368	20241224	135700	426208795	5240	5250	5250	5240	89
369	20241224	135600	425742345	5250	5240	5250	5240	185
370	20241224	135500	424772005	5240	5220	5250	5210	5415
371	20241224	135400	396490405	4995	4995	4995	4995	0
372	20241224	135300	396490405	4995	4995	4995	4995	0
373	20241224	135200	396490405	4995	5300	5300	4995	19901
374	20241224	135100	292692060	5310	5300	5310	5300	94
375	20241224	135000	292193530	5300	5310	5310	5300	72
376	20241224	134900	291811220	5310	5310	5310	5300	122
377	20241224	134800	291164030	5300	5300	5300	5300	21
378	20241224	134700	291052730	5300	5310	5310	5300	75
379	20241224	134600	290654950	5320	5310	5320	5310	155
380	20241224	134500	289830670	5310	5310	5310	5310	36
381	20241224	134400	289639510	5320	5320	5320	5320	170
382	20241224	134300	288735110	5310	5300	5310	5290	186
383	20241224	134200	287749360	5310	5310	5320	5310	262
384	20241224	134100	286356040	5320	5310	5320	5310	71
385	20241224	134000	285978770	5310	5310	5310	5310	121
386	20241224	133900	285336260	5310	5310	5310	5310	27
387	20241224	133800	285192890	5310	5310	5310	5310	290
388	20241224	133700	283652990	5310	5310	5310	5310	28
389	20241224	133600	283504310	5310	5320	5320	5310	121
390	20241224	133500	282860600	5320	5310	5320	5310	135
391	20241224	133400	282143420	5310	5320	5320	5310	212
392	20241224	133300	281015820	5320	5320	5320	5320	50
393	20241224	133200	280749820	5320	5310	5320	5310	76
394	20241224	133100	280345960	5300	5310	5310	5300	235
395	20241224	133000	279098740	5310	5310	5310	5310	26
396	20241224	132900	278960680	5310	5310	5310	5300	234
397	20241224	132800	277718720	5310	5310	5310	5310	76
398	20241224	132700	277315160	5310	5300	5310	5300	194
399	20241224	132600	276286640	5300	5300	5300	5300	31
400	20241224	132500	276122340	5290	5300	5300	5290	85
401	20241224	132400	275672440	5300	5300	5300	5300	33
402	20241224	132300	275497540	5300	5290	5300	5290	94
403	20241224	132200	275000040	5300	5310	5320	5300	593
404	20241224	132100	271853720	5310	5310	5310	5310	27
405	20241224	132000	271710350	5300	5310	5310	5300	101
406	20241224	131900	271174740	5310	5300	5310	5300	39
407	20241224	131800	270967780	5300	5310	5310	5300	95
408	20241224	131700	270463830	5310	5310	5310	5300	155
409	20241224	131600	269641780	5300	5310	5310	5300	96
410	20241224	131500	269132710	5310	5310	5310	5310	29
411	20241224	131400	268978720	5300	5290	5300	5290	209
412	20241224	131300	267871720	5300	5300	5300	5300	76
413	20241224	131200	267468920	5300	5290	5300	5290	192
414	20241224	131100	266451980	5300	5300	5300	5300	29
415	20241224	131000	266298280	5300	5300	5300	5300	166
416	20241224	130900	265418480	5300	5300	5300	5290	149
417	20241224	130800	264629450	5300	5300	5300	5300	118
418	20241224	130700	264004050	5300	5300	5300	5290	488
419	20241224	130600	261421770	5300	5300	5300	5290	92
420	20241224	130500	260934530	5290	5300	5300	5290	111
421	20241224	130400	260346990	5280	5330	5330	5280	3544
422	20241224	130300	241608790	5320	5320	5320	5320	166
423	20241224	130200	240725670	5330	5330	5330	5330	31
424	20241224	130100	240560440	5330	5320	5330	5320	117
425	20241224	130000	239937080	5310	5320	5320	5300	578
426	20241224	125900	236868710	5320	5320	5320	5320	115
427	20241224	125800	236256910	5310	5320	5320	5310	99
428	20241224	125700	235730930	5320	5320	5320	5320	170
429	20241224	125600	234826530	5320	5320	5320	5320	58
430	20241224	125500	234517970	5330	5330	5330	5330	159
431	20241224	125400	233670500	5320	5330	5330	5320	95
432	20241224	125300	233164860	5330	5330	5330	5330	124
433	20241224	125200	232503940	5330	5310	5330	5310	96
434	20241224	125100	231993720	5320	5320	5320	5320	166
435	20241224	125000	231110600	5320	5320	5320	5320	28
436	20241224	124900	230961640	5310	5320	5320	5310	104
437	20241224	124800	230409060	5320	5320	5320	5320	163
438	20241224	124700	229541900	5310	5320	5320	5310	91
439	20241224	124600	229058390	5320	5320	5320	5320	119
440	20241224	124500	228425310	5320	5320	5320	5310	142
441	20241224	124400	227670530	5320	5320	5320	5320	149
442	20241224	124300	226877850	5310	5320	5320	5310	96
443	20241224	124200	226367800	5320	5330	5330	5320	469
444	20241224	124100	223870980	5330	5310	5330	5310	247
445	20241224	124000	222557570	5320	5320	5320	5320	122
446	20241224	123900	221908530	5320	5320	5320	5320	26
447	20241224	123800	221770210	5310	5320	5320	5310	193
448	20241224	123700	220744170	5320	5320	5320	5320	26
449	20241224	123600	220605850	5320	5320	5320	5310	229
450	20241224	123500	219388150	5320	5320	5320	5320	73
451	20241224	123400	218999790	5320	5310	5320	5310	97
452	20241224	123300	218484390	5320	5320	5320	5320	148
453	20241224	123200	217697030	5310	5320	5320	5310	85
454	20241224	123100	217245440	5320	5320	5320	5320	124
455	20241224	123000	216585760	5320	5310	5320	5310	84
456	20241224	122900	216139480	5320	5320	5320	5320	171
457	20241224	122800	215229760	5320	5320	5320	5320	25
458	20241224	122700	215096760	5310	5320	5320	5310	184
459	20241224	122600	214118470	5320	5320	5320	5320	70
460	20241224	122500	213746070	5320	5310	5320	5300	228
461	20241224	122400	212535900	5310	5310	5310	5310	43
462	20241224	122300	212307570	5310	5310	5310	5300	234
463	20241224	122200	211065680	5310	5310	5310	5310	84
464	20241224	122100	210619640	5300	5310	5310	5300	186
465	20241224	122000	209632650	5310	5310	5310	5310	75
466	20241224	121900	209234400	5310	5310	5320	5310	143
467	20241224	121800	208474790	5320	5310	5320	5310	131
468	20241224	121700	207778680	5310	5310	5310	5310	47
469	20241224	121600	207529110	5300	5310	5310	5300	213
470	20241224	121500	206398750	5310	5310	5310	5310	26
471	20241224	121400	206260690	5310	5310	5310	5300	146
472	20241224	121300	205486110	5310	5310	5310	5310	25
473	20241224	121200	205353360	5310	5310	5310	5300	979
474	20241224	121100	200161540	5320	5320	5320	5320	55
475	20241224	121000	199868940	5320	5320	5320	5310	175
476	20241224	120900	198938600	5320	5320	5320	5320	80
477	20241224	120800	198513000	5320	5320	5320	5320	26
478	20241224	120700	198374680	5310	5320	5320	5310	143
479	20241224	120600	197614550	5320	5320	5320	5320	24
480	20241224	120500	197486870	5310	5310	5320	5310	173
481	20241224	120400	196567910	5320	5320	5320	5320	370
482	20241224	120300	194599510	5310	5310	5310	5310	66
483	20241224	120200	194249050	5320	5320	5320	5320	26
484	20241224	120100	194110730	5320	5330	5330	5320	303
485	20241224	120000	192498500	5330	5330	5330	5330	30
486	20241224	115900	192338600	5320	5320	5320	5320	60
487	20241224	115800	192019400	5330	5330	5330	5330	74
488	20241224	115700	191624980	5320	5320	5320	5320	182
489	20241224	115600	190656740	5330	5330	5330	5330	33
490	20241224	115500	190480850	5330	5320	5330	5320	212
491	20241224	115400	189351580	5330	5330	5330	5330	31
492	20241224	115300	189186350	5330	5310	5330	5310	55
493	20241224	115200	188893780	5310	5320	5320	5310	77
494	20241224	115100	188484450	5320	5320	5320	5320	168
495	20241224	115000	187590690	5320	5330	5330	5320	57
496	20241224	114900	187287200	5330	5330	5330	5330	78
497	20241224	114800	186871460	5320	5320	5320	5320	117
498	20241224	114700	186249020	5330	5320	5330	5320	62
499	20241224	114600	185918880	5320	5320	5320	5320	181
500	20241224	114500	184955960	5330	5330	5330	5330	31
501	20241224	114400	184790730	5330	5330	5330	5330	117
502	20241224	114300	184167120	5340	5340	5340	5340	34
503	20241224	114200	183985560	5340	5330	5340	5330	209
504	20241224	114100	182870410	5330	5330	5330	5320	91
505	20241224	114000	182385980	5330	5330	5330	5330	211
506	20241224	113900	181261350	5330	5330	5330	5320	174
507	20241224	113800	180334610	5330	5330	5330	5330	121
508	20241224	113700	179689680	5320	5330	5330	5320	328
509	20241224	113600	177944430	5320	5320	5320	5320	1818
510	20241224	113500	168272670	5310	5310	5310	5310	49
511	20241224	113400	168012480	5310	5320	5320	5310	52
512	20241224	113300	167736050	5310	5310	5310	5310	142
513	20241224	113200	166982030	5300	5310	5310	5300	102
514	20241224	113100	166441110	5310	5320	5320	5310	142
515	20241224	113000	165685930	5320	5320	5320	5320	127
516	20241224	112900	165010290	5330	5320	5330	5320	168
517	20241224	112800	164116270	5320	5330	5330	5320	57
518	20241224	112700	163812760	5330	5330	5330	5330	169
519	20241224	112600	162911990	5330	5320	5330	5320	90
520	20241224	112500	162432920	5330	5330	5330	5330	122
521	20241224	112400	161782660	5330	5320	5330	5320	62
522	20241224	112300	161452800	5330	5330	5330	5330	134
523	20241224	112200	160738580	5330	5320	5330	5320	39
524	20241224	112100	160531060	5320	5320	5330	5320	183
525	20241224	112000	159557420	5320	5320	5320	5320	218
526	20241224	111900	158397660	5320	5320	5320	5320	53
527	20241224	111800	158115700	5330	5320	5330	5320	119
528	20241224	111700	157481450	5320	5320	5320	5310	161
529	20241224	111600	156625530	5320	5320	5320	5320	127
530	20241224	111500	155949890	5320	5320	5320	5320	31
531	20241224	111400	155784970	5320	5320	5320	5320	213
532	20241224	111300	154651810	5330	5330	5330	5330	30
533	20241224	111200	154491910	5320	5330	5330	5320	187
534	20241224	111100	153495820	5330	5330	5330	5330	86
535	20241224	111000	153037440	5330	5320	5330	5320	128
536	20241224	110900	152356100	5320	5320	5320	5320	29
537	20241224	110800	152201820	5320	5320	5320	5310	183
538	20241224	110700	151228850	5320	5320	5320	5320	75
539	20241224	110600	150829850	5330	5330	5330	5320	129
540	20241224	110500	150142970	5320	5320	5320	5320	147
541	20241224	110400	149360930	5320	5320	5320	5320	27
542	20241224	110300	149217290	5330	5330	5330	5330	121
543	20241224	110200	148572360	5320	5320	5320	5320	73
544	20241224	110100	148184000	5330	5330	5330	5330	119
545	20241224	110000	147549730	5330	5320	5330	5320	111
546	20241224	105900	146958920	5320	5330	5330	5320	224
547	20241224	105800	145765870	5330	5310	5330	5310	34
548	20241224	105700	145584790	5320	5320	5320	5320	196
549	20241224	105600	144542070	5330	5330	5330	5330	112
550	20241224	105500	143945110	5330	5340	5340	5330	211
551	20241224	105400	142820040	5330	5330	5340	5330	41
552	20241224	105300	142601480	5330	5330	5340	5330	203
553	20241224	105200	141519230	5320	5330	5330	5320	371
554	20241224	105100	139542380	5330	5330	5330	5330	78
555	20241224	105000	139126640	5320	5330	5330	5320	90
556	20241224	104900	138647540	5330	5330	5330	5330	73
557	20241224	104800	138258450	5330	5330	5330	5320	184
558	20241224	104700	137279530	5330	5330	5330	5330	35
559	20241224	104600	137092980	5330	5320	5330	5320	102
560	20241224	104500	136550020	5330	5330	5340	5330	1391
561	20241224	104400	129135720	5330	5310	5330	5310	195
562	20241224	104300	128098830	5310	5310	5310	5310	29
563	20241224	104200	127944840	5310	5310	5310	5310	213
564	20241224	104100	126813810	5290	5320	5320	5290	73
565	20241224	104000	126425920	5320	5310	5320	5310	192
566	20241224	103900	125405060	5310	5320	5320	5310	49
567	20241224	103800	125144570	5320	5320	5320	5320	31
568	20241224	103700	124979650	5290	5310	5320	5290	110
569	20241224	103600	124395500	5320	5310	5320	5310	127
570	20241224	103500	123720860	5310	5320	5320	5310	72
571	20241224	103400	123338440	5320	5320	5320	5310	212
572	20241224	103300	122211600	5320	5310	5320	5310	110
573	20241224	103200	121627210	5320	5320	5320	5320	78
574	20241224	103100	121212250	5320	5320	5320	5320	120
575	20241224	103000	120573850	5310	5310	5310	5300	438
576	20241224	102900	118248120	5310	5320	5320	5270	4026
577	20241224	102800	96950740	5310	5320	5320	5310	140
578	20241224	102700	96206590	5320	5320	5320	5320	119
579	20241224	102600	95573510	5320	5310	5320	5310	91
580	20241224	102500	95089990	5320	5320	5320	5320	119
581	20241224	102400	94456910	5320	5310	5320	5310	140
582	20241224	102300	93712730	5320	5320	5320	5320	151
583	20241224	102200	92909410	5320	5320	5330	5320	140
584	20241224	102100	92164260	5330	5330	5330	5330	95
585	20241224	102000	91657910	5320	5320	5320	5320	69
586	20241224	101900	91290830	5330	5330	5330	5330	41
587	20241224	101800	91072300	5330	5320	5330	5320	227
588	20241224	101700	89864560	5330	5330	5330	5330	30
589	20241224	101600	89704660	5320	5330	5330	5320	148
590	20241224	101500	88917000	5320	5320	5320	5320	83
591	20241224	101400	88475440	5330	5320	5330	5320	116
592	20241224	101300	87858070	5320	5320	5320	5320	33
593	20241224	101200	87682510	5330	5310	5330	5310	270
594	20241224	101100	86246270	5310	5310	5310	5310	29
595	20241224	101000	86092280	5330	5320	5330	5320	122
596	20241224	100900	85442930	5320	5320	5320	5320	73
597	20241224	100800	85054570	5330	5320	5330	5320	127
598	20241224	100700	84378920	5320	5320	5320	5320	23
599	20241224	100600	84256560	5310	5310	5310	5310	88
600	20241224	100500	83789280	5310	5310	5310	5310	204
601	20241224	100400	82706040	5300	5300	5300	5290	88
602	20241224	100300	82240270	5300	5300	5300	5300	167
603	20241224	100200	81355170	5300	5290	5300	5290	100
604	20241224	100100	80825850	5300	5290	5300	5290	208
605	20241224	100000	79725280	5280	5290	5290	5280	25
606	20241224	095900	79593040	5290	5290	5290	5280	122
607	20241224	095800	78947690	5280	5280	5280	5280	26
608	20241224	095700	78810410	5280	5280	5280	5280	136
609	20241224	095600	78092330	5280	5280	5280	5280	0
610	20241224	095500	78092330	5280	5280	5280	5280	23
611	20241224	095400	77970890	5280	5280	5280	5280	1480
612	20241224	095300	70156490	5290	5290	5290	5290	2
613	20241224	095200	70145910	5290	5290	5290	5290	49
614	20241224	095100	69886700	5290	5290	5290	5290	11
615	20241224	095000	69828510	5290	5290	5290	5290	0
616	20241224	094900	69828510	5290	5290	5290	5290	1
617	20241224	094800	69823220	5290	5290	5290	5290	57
618	20241224	094700	69521690	5300	5300	5300	5300	2
619	20241224	094600	69511090	5290	5300	5300	5290	70
620	20241224	094500	69140770	5290	5290	5290	5290	0
621	20241224	094400	69140770	5290	5300	5300	5290	70
622	20241224	094300	68770370	5300	5300	5300	5300	10
623	20241224	094200	68717370	5300	5290	5300	5290	84
624	20241224	094100	68272850	5300	5300	5300	5300	1
625	20241224	094000	68267550	5300	5290	5300	5290	169
626	20241224	093900	67373460	5290	5290	5290	5290	751
627	20241224	093800	63400670	5290	5290	5290	5290	10
628	20241224	093700	63347770	5290	5290	5290	5290	7
629	20241224	093600	63310740	5290	5290	5290	5290	392
630	20241224	093500	61237060	5300	5300	5300	5300	0
631	20241224	093400	61237060	5300	5300	5300	5300	0
632	20241224	093300	61237060	5300	5290	5300	5290	272
633	20241224	093200	59798080	5290	5290	5290	5290	0
634	20241224	093100	59798080	5290	5300	5300	5290	80
635	20241224	093000	59374770	5310	5310	5310	5310	0
636	20241224	092900	59374770	5310	5300	5310	5300	205
637	20241224	092800	58288260	5310	5310	5310	5300	1611
638	20241224	092700	49735890	5310	5310	5310	5310	15
639	20241224	092600	49656240	5320	5310	5320	5310	128
640	20241224	092500	48976510	5300	5300	5300	5280	2972
641	20241224	092400	33228570	5280	5280	5300	5280	130
642	20241224	092300	32540870	5300	5300	5300	5300	2
643	20241224	092200	32530270	5290	5290	5300	5290	73
644	20241224	092100	32144080	5300	5300	5300	5300	3
645	20241224	092000	32128180	5290	5300	5300	5290	68
646	20241224	091900	31768440	5290	5290	5290	5290	0
647	20241224	091800	31768440	5290	5290	5290	5290	63
648	20241224	091700	31435170	5300	5290	5300	5290	1994
649	20241224	091600	20886870	5290	5280	5290	5270	1133
650	20241224	091500	14904570	5280	5270	5280	5270	320
651	20241224	091400	13217970	5280	5280	5280	5280	0
652	20241224	091300	13217970	5280	5280	5280	5280	100
653	20241224	091200	12689970	5280	5280	5280	5280	0
654	20241224	091100	12689970	5280	5270	5280	5270	55
655	20241224	091000	12400090	5270	5280	5280	5270	69
656	20241224	090900	12036400	5270	5270	5270	5270	22
657	20241224	090800	11920460	5270	5270	5270	5270	77
658	20241224	090700	11514670	5270	5270	5270	5270	297
659	20241224	090600	9949480	5270	5280	5280	5220	762
660	20241224	090500	5943200	5270	5280	5280	5270	190
661	20241224	090400	4941890	5280	5280	5280	5280	0
662	20241224	090300	4941890	5280	5280	5290	5280	308
663	20241224	090200	3314600	5280	5280	5280	5280	0
664	20241224	090100	3314600	5280	5280	5280	5250	108
665	20241224	090000	2745550	5280	5300	5300	5280	519