KissMeData/311390/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211400	109644670	5290	5290	5290	5290	3514
3	20241224	211300	109644670	5290	5290	5290	5290	0
4	20241224	211200	109644670	5290	5290	5290	5290	0
5	20241224	211100	109644670	5290	5290	5290	5290	0
6	20241224	211000	109644670	5290	5290	5290	5290	0
7	20241224	210900	109644670	5290	5290	5290	5290	0
8	20241224	210800	109644670	5290	5290	5290	5290	0
9	20241224	210700	109644670	5290	5290	5290	5290	0
10	20241224	210600	109644670	5290	5290	5290	5290	0
11	20241224	210500	109644670	5290	5290	5290	5290	0
12	20241224	210400	109644670	5290	5290	5290	5290	0
13	20241224	210300	109644670	5290	5290	5290	5290	0
14	20241224	210200	109644670	5290	5290	5290	5290	0
15	20241224	210100	109644670	5290	5290	5290	5290	0
16	20241224	210000	109644670	5290	5290	5290	5290	0
17	20241224	205900	109644670	5290	5290	5290	5290	0
18	20241224	205800	109644670	5290	5290	5290	5290	0
19	20241224	205700	109644670	5290	5290	5290	5290	0
20	20241224	205600	109644670	5290	5290	5290	5290	0
21	20241224	205500	109644670	5290	5290	5290	5290	0
22	20241224	205400	109644670	5290	5290	5290	5290	0
23	20241224	205300	109644670	5290	5290	5290	5290	0
24	20241224	205200	109644670	5290	5290	5290	5290	0
25	20241224	205100	109644670	5290	5290	5290	5290	0
26	20241224	205000	109644670	5290	5290	5290	5290	0
27	20241224	204900	109644670	5290	5290	5290	5290	0
28	20241224	204800	109644670	5290	5290	5290	5290	0
29	20241224	204700	109644670	5290	5290	5290	5290	0
30	20241224	204600	109644670	5290	5290	5290	5290	0
31	20241224	204500	109644670	5290	5290	5290	5290	0
32	20241224	204400	109644670	5290	5290	5290	5290	3514
33	20241224	204300	109644670	5290	5290	5290	5290	0
34	20241224	204200	109644670	5290	5290	5290	5290	0
35	20241224	204100	109644670	5290	5290	5290	5290	0
36	20241224	204000	109644670	5290	5290	5290	5290	0
37	20241224	203900	109644670	5290	5290	5290	5290	0
38	20241224	203800	109644670	5290	5290	5290	5290	0
39	20241224	203700	109644670	5290	5290	5290	5290	0
40	20241224	203600	109644670	5290	5290	5290	5290	0
41	20241224	203500	109644670	5290	5290	5290	5290	0
42	20241224	203400	109644670	5290	5290	5290	5290	0
43	20241224	203300	109644670	5290	5290	5290	5290	0
44	20241224	203200	109644670	5290	5290	5290	5290	0
45	20241224	203100	109644670	5290	5290	5290	5290	0
46	20241224	203000	109644670	5290	5290	5290	5290	0
47	20241224	202900	109644670	5290	5290	5290	5290	0
48	20241224	202800	109644670	5290	5290	5290	5290	0
49	20241224	202700	109644670	5290	5290	5290	5290	0
50	20241224	202600	109644670	5290	5290	5290	5290	0
51	20241224	202500	109644670	5290	5290	5290	5290	0
52	20241224	202400	109644670	5290	5290	5290	5290	0
53	20241224	202300	109644670	5290	5290	5290	5290	0
54	20241224	202200	109644670	5290	5290	5290	5290	0
55	20241224	202100	109644670	5290	5290	5290	5290	0
56	20241224	202000	109644670	5290	5290	5290	5290	0
57	20241224	201900	109644670	5290	5290	5290	5290	0
58	20241224	201800	109644670	5290	5290	5290	5290	0
59	20241224	201700	109644670	5290	5290	5290	5290	0
60	20241224	201600	109644670	5290	5290	5290	5290	0
61	20241224	201500	109644670	5290	5290	5290	5290	0
62	20241224	201400	109644670	5290	5290	5290	5290	3514
63	20241224	201300	109644670	5290	5290	5290	5290	0
64	20241224	201200	109644670	5290	5290	5290	5290	0
65	20241224	201100	109644670	5290	5290	5290	5290	0
66	20241224	201000	109644670	5290	5290	5290	5290	0
67	20241224	200900	109644670	5290	5290	5290	5290	0
68	20241224	200800	109644670	5290	5290	5290	5290	0
69	20241224	200700	109644670	5290	5290	5290	5290	0
70	20241224	200600	109644670	5290	5290	5290	5290	0
71	20241224	200500	109644670	5290	5290	5290	5290	0
72	20241224	200400	109644670	5290	5290	5290	5290	0
73	20241224	200300	109644670	5290	5290	5290	5290	0
74	20241224	200200	109644670	5290	5290	5290	5290	0
75	20241224	200100	109644670	5290	5290	5290	5290	0
76	20241224	200000	109644670	5290	5290	5290	5290	0
77	20241224	195900	109644670	5290	5290	5290	5290	0
78	20241224	195800	109644670	5290	5290	5290	5290	0
79	20241224	195700	109644670	5290	5290	5290	5290	0
80	20241224	195600	109644670	5290	5290	5290	5290	0
81	20241224	195500	109644670	5290	5290	5290	5290	0
82	20241224	195400	109644670	5290	5290	5290	5290	0
83	20241224	195300	109644670	5290	5290	5290	5290	0
84	20241224	195200	109644670	5290	5290	5290	5290	0
85	20241224	195100	109644670	5290	5290	5290	5290	0
86	20241224	195000	109644670	5290	5290	5290	5290	0
87	20241224	194900	109644670	5290	5290	5290	5290	0
88	20241224	194800	109644670	5290	5290	5290	5290	0
89	20241224	194700	109644670	5290	5290	5290	5290	0
90	20241224	194600	109644670	5290	5290	5290	5290	0
91	20241224	194500	109644670	5290	5290	5290	5290	0
92	20241224	194400	109644670	5290	5290	5290	5290	3514
93	20241224	194300	109644670	5290	5290	5290	5290	0
94	20241224	194200	109644670	5290	5290	5290	5290	0
95	20241224	194100	109644670	5290	5290	5290	5290	0
96	20241224	194000	109644670	5290	5290	5290	5290	0
97	20241224	193900	109644670	5290	5290	5290	5290	0
98	20241224	193800	109644670	5290	5290	5290	5290	0
99	20241224	193700	109644670	5290	5290	5290	5290	0
100	20241224	193600	109644670	5290	5290	5290	5290	0
101	20241224	193500	109644670	5290	5290	5290	5290	0
102	20241224	193400	109644670	5290	5290	5290	5290	0
103	20241224	193300	109644670	5290	5290	5290	5290	0
104	20241224	193200	109644670	5290	5290	5290	5290	0
105	20241224	193100	109644670	5290	5290	5290	5290	0
106	20241224	193000	109644670	5290	5290	5290	5290	0
107	20241224	192900	109644670	5290	5290	5290	5290	0
108	20241224	192800	109644670	5290	5290	5290	5290	0
109	20241224	192700	109644670	5290	5290	5290	5290	0
110	20241224	192600	109644670	5290	5290	5290	5290	0
111	20241224	192500	109644670	5290	5290	5290	5290	0
112	20241224	192400	109644670	5290	5290	5290	5290	0
113	20241224	192300	109644670	5290	5290	5290	5290	0
114	20241224	192200	109644670	5290	5290	5290	5290	0
115	20241224	192100	109644670	5290	5290	5290	5290	0
116	20241224	192000	109644670	5290	5290	5290	5290	0
117	20241224	191900	109644670	5290	5290	5290	5290	0
118	20241224	191800	109644670	5290	5290	5290	5290	0
119	20241224	191700	109644670	5290	5290	5290	5290	0
120	20241224	191600	109644670	5290	5290	5290	5290	0
121	20241224	191500	109644670	5290	5290	5290	5290	0
122	20241224	191400	109644670	5290	5290	5290	5290	3514
123	20241224	191300	109644670	5290	5290	5290	5290	0
124	20241224	191200	109644670	5290	5290	5290	5290	0
125	20241224	191100	109644670	5290	5290	5290	5290	0
126	20241224	191000	109644670	5290	5290	5290	5290	0
127	20241224	190900	109644670	5290	5290	5290	5290	0
128	20241224	190800	109644670	5290	5290	5290	5290	0
129	20241224	190700	109644670	5290	5290	5290	5290	0
130	20241224	190600	109644670	5290	5290	5290	5290	0
131	20241224	190500	109644670	5290	5290	5290	5290	0
132	20241224	190400	109644670	5290	5290	5290	5290	0
133	20241224	190300	109644670	5290	5290	5290	5290	0
134	20241224	190200	109644670	5290	5290	5290	5290	0
135	20241224	190100	109644670	5290	5290	5290	5290	0
136	20241224	190000	109644670	5290	5290	5290	5290	0
137	20241224	185900	109644670	5290	5290	5290	5290	0
138	20241224	185800	109644670	5290	5290	5290	5290	0
139	20241224	185700	109644670	5290	5290	5290	5290	0
140	20241224	185600	109644670	5290	5290	5290	5290	0
141	20241224	185500	109644670	5290	5290	5290	5290	0
142	20241224	185400	109644670	5290	5290	5290	5290	0
143	20241224	185300	109644670	5290	5290	5290	5290	0
144	20241224	185200	109644670	5290	5290	5290	5290	0
145	20241224	185100	109644670	5290	5290	5290	5290	0
146	20241224	185000	109644670	5290	5290	5290	5290	0
147	20241224	184900	109644670	5290	5290	5290	5290	0
148	20241224	184800	109644670	5290	5290	5290	5290	0
149	20241224	184700	109644670	5290	5290	5290	5290	0
150	20241224	184600	109644670	5290	5290	5290	5290	0
151	20241224	184500	109644670	5290	5290	5290	5290	0
152	20241224	184400	109644670	5290	5290	5290	5290	3514
153	20241224	184300	109644670	5290	5290	5290	5290	0
154	20241224	184200	109644670	5290	5290	5290	5290	0
155	20241224	184100	109644670	5290	5290	5290	5290	0
156	20241224	184000	109644670	5290	5290	5290	5290	0
157	20241224	183900	109644670	5290	5290	5290	5290	0
158	20241224	183800	109644670	5290	5290	5290	5290	0
159	20241224	183700	109644670	5290	5290	5290	5290	0
160	20241224	183600	109644670	5290	5290	5290	5290	0
161	20241224	183500	109644670	5290	5290	5290	5290	0
162	20241224	183400	109644670	5290	5290	5290	5290	0
163	20241224	183300	109644670	5290	5290	5290	5290	0
164	20241224	183200	109644670	5290	5290	5290	5290	0
165	20241224	183100	109644670	5290	5290	5290	5290	0
166	20241224	183000	109644670	5290	5290	5290	5290	0
167	20241224	182900	109644670	5290	5290	5290	5290	0
168	20241224	182800	109644670	5290	5290	5290	5290	0
169	20241224	182700	109644670	5290	5290	5290	5290	0
170	20241224	182600	109644670	5290	5290	5290	5290	0
171	20241224	182500	109644670	5290	5290	5290	5290	0
172	20241224	182400	109644670	5290	5290	5290	5290	0
173	20241224	182300	109644670	5290	5290	5290	5290	0
174	20241224	182200	109644670	5290	5290	5290	5290	0
175	20241224	182100	109644670	5290	5290	5290	5290	0
176	20241224	182000	109644670	5290	5290	5290	5290	0
177	20241224	181900	109644670	5290	5290	5290	5290	0
178	20241224	181800	109644670	5290	5290	5290	5290	0
179	20241224	181700	109644670	5290	5290	5290	5290	0
180	20241224	181600	109644670	5290	5290	5290	5290	0
181	20241224	181500	109644670	5290	5290	5290	5290	0
182	20241224	181400	109644670	5290	5290	5290	5290	3514
183	20241224	181300	109644670	5290	5290	5290	5290	0
184	20241224	181200	109644670	5290	5290	5290	5290	0
185	20241224	181100	109644670	5290	5290	5290	5290	0
186	20241224	181000	109644670	5290	5290	5290	5290	0
187	20241224	180900	109644670	5290	5290	5290	5290	0
188	20241224	180800	109644670	5290	5290	5290	5290	0
189	20241224	180700	109644670	5290	5290	5290	5290	0
190	20241224	180600	109644670	5290	5290	5290	5290	0
191	20241224	180500	109644670	5290	5290	5290	5290	0
192	20241224	180400	109644670	5290	5290	5290	5290	0
193	20241224	180300	109644670	5290	5290	5290	5290	0
194	20241224	180200	109644670	5290	5290	5290	5290	0
195	20241224	180100	109644670	5290	5290	5290	5290	0
196	20241224	180000	109644670	5290	5290	5290	5290	0
197	20241224	175900	109644670	5290	5290	5290	5290	0
198	20241224	175800	109644670	5290	5290	5290	5290	0
199	20241224	175700	109644670	5290	5290	5290	5290	0
200	20241224	175600	109644670	5290	5290	5290	5290	0
201	20241224	175500	109644670	5290	5290	5290	5290	0
202	20241224	175400	109644670	5290	5290	5290	5290	0
203	20241224	175300	109644670	5290	5290	5290	5290	0
204	20241224	175200	109644670	5290	5290	5290	5290	0
205	20241224	175100	109644670	5290	5290	5290	5290	0
206	20241224	175000	109644670	5290	5290	5290	5290	0
207	20241224	174900	109644670	5290	5290	5290	5290	0
208	20241224	174800	109644670	5290	5290	5290	5290	0
209	20241224	174700	109644670	5290	5290	5290	5290	0
210	20241224	174600	109644670	5290	5290	5290	5290	0
211	20241224	174500	109644670	5290	5290	5290	5290	0
212	20241224	174400	109644670	5290	5290	5290	5290	3514
213	20241224	174300	109644670	5290	5290	5290	5290	0
214	20241224	174200	109644670	5290	5290	5290	5290	0
215	20241224	174100	109644670	5290	5290	5290	5290	0
216	20241224	174000	109644670	5290	5290	5290	5290	0
217	20241224	173900	109644670	5290	5290	5290	5290	0
218	20241224	173800	109644670	5290	5290	5290	5290	0
219	20241224	173700	109644670	5290	5290	5290	5290	0
220	20241224	173600	109644670	5290	5290	5290	5290	0
221	20241224	173500	109644670	5290	5290	5290	5290	0
222	20241224	173400	109644670	5290	5290	5290	5290	0
223	20241224	173300	109644670	5290	5290	5290	5290	0
224	20241224	173200	109644670	5290	5290	5290	5290	0
225	20241224	173100	109644670	5290	5290	5290	5290	0
226	20241224	173000	109644670	5290	5290	5290	5290	0
227	20241224	172900	109644670	5290	5290	5290	5290	0
228	20241224	172800	109644670	5290	5290	5290	5290	0
229	20241224	172700	109644670	5290	5290	5290	5290	0
230	20241224	172600	109644670	5290	5290	5290	5290	0
231	20241224	172500	109644670	5290	5290	5290	5290	0
232	20241224	172400	109644670	5290	5290	5290	5290	0
233	20241224	172300	109644670	5290	5290	5290	5290	0
234	20241224	172200	109644670	5290	5290	5290	5290	0
235	20241224	172100	109644670	5290	5290	5290	5290	0
236	20241224	172000	109644670	5290	5290	5290	5290	0
237	20241224	171900	109644670	5290	5290	5290	5290	0
238	20241224	171800	109644670	5290	5290	5290	5290	0
239	20241224	171700	109644670	5290	5290	5290	5290	0
240	20241224	171600	109644670	5290	5290	5290	5290	0
241	20241224	171500	109644670	5290	5290	5290	5290	0
242	20241224	171400	109644670	5290	5290	5290	5290	3514
243	20241224	171300	109644670	5290	5290	5290	5290	0
244	20241224	171200	109644670	5290	5290	5290	5290	0
245	20241224	171100	109644670	5290	5290	5290	5290	0
246	20241224	171000	109644670	5290	5290	5290	5290	0
247	20241224	170900	109644670	5290	5290	5290	5290	0
248	20241224	170800	109644670	5290	5290	5290	5290	0
249	20241224	170700	109644670	5290	5290	5290	5290	0
250	20241224	170600	109644670	5290	5290	5290	5290	0
251	20241224	170500	109644670	5290	5290	5290	5290	0
252	20241224	170400	109644670	5290	5290	5290	5290	0
253	20241224	170300	109644670	5290	5290	5290	5290	0
254	20241224	170200	109644670	5290	5290	5290	5290	0
255	20241224	170100	109644670	5290	5290	5290	5290	0
256	20241224	170000	109644670	5290	5290	5290	5290	0
257	20241224	165900	109644670	5290	5290	5290	5290	0
258	20241224	165800	109644670	5290	5290	5290	5290	0
259	20241224	165700	109644670	5290	5290	5290	5290	0
260	20241224	165600	109644670	5290	5290	5290	5290	0
261	20241224	165500	109644670	5290	5290	5290	5290	0
262	20241224	165400	109644670	5290	5290	5290	5290	0
263	20241224	165300	109644670	5290	5290	5290	5290	0
264	20241224	165200	109644670	5290	5290	5290	5290	0
265	20241224	165100	109644670	5290	5290	5290	5290	0
266	20241224	165000	109644670	5290	5290	5290	5290	0
267	20241224	164900	109644670	5290	5290	5290	5290	0
268	20241224	164800	109644670	5290	5290	5290	5290	0
269	20241224	164700	109644670	5290	5290	5290	5290	0
270	20241224	164600	109644670	5290	5290	5290	5290	0
271	20241224	164500	109644670	5290	5290	5290	5290	0
272	20241224	164400	109644670	5290	5290	5290	5290	3514
273	20241224	164300	109644670	5290	5290	5290	5290	0
274	20241224	164200	109644670	5290	5290	5290	5290	0
275	20241224	164100	109644670	5290	5290	5290	5290	0
276	20241224	164000	109644670	5290	5290	5290	5290	0
277	20241224	163900	109644670	5290	5290	5290	5290	0
278	20241224	163800	109644670	5290	5290	5290	5290	0
279	20241224	163700	109644670	5290	5290	5290	5290	0
280	20241224	163600	109644670	5290	5290	5290	5290	0
281	20241224	163500	109644670	5290	5290	5290	5290	0
282	20241224	163400	109644670	5290	5290	5290	5290	0
283	20241224	163300	109644670	5290	5290	5290	5290	0
284	20241224	163200	109644670	5290	5290	5290	5290	0
285	20241224	163100	109644670	5290	5290	5290	5290	0
286	20241224	163000	109644670	5290	5290	5290	5290	0
287	20241224	162900	109644670	5290	5290	5290	5290	0
288	20241224	162800	109644670	5290	5290	5290	5290	0
289	20241224	162700	109644670	5290	5290	5290	5290	0
290	20241224	162600	109644670	5290	5290	5290	5290	0
291	20241224	162500	109644670	5290	5290	5290	5290	0
292	20241224	162400	109644670	5290	5290	5290	5290	0
293	20241224	162300	109644670	5290	5290	5290	5290	0
294	20241224	162200	109644670	5290	5290	5290	5290	0
295	20241224	162100	109644670	5290	5290	5290	5290	0
296	20241224	162000	109644670	5290	5290	5290	5290	0
297	20241224	161900	109644670	5290	5290	5290	5290	0
298	20241224	161800	109644670	5290	5290	5290	5290	0
299	20241224	161700	109644670	5290	5290	5290	5290	0
300	20241224	161600	109644670	5290	5290	5290	5290	0
301	20241224	161500	109644670	5290	5290	5290	5290	0
302	20241224	161400	109644670	5290	5290	5290	5290	3514
303	20241224	161300	109644670	5290	5290	5290	5290	0
304	20241224	161200	109644670	5290	5290	5290	5290	0
305	20241224	161100	109644670	5290	5290	5290	5290	0
306	20241224	161000	109644670	5290	5290	5290	5290	0
307	20241224	160900	109644670	5290	5290	5290	5290	0
308	20241224	160800	109644670	5290	5290	5290	5290	0
309	20241224	160700	109644670	5290	5290	5290	5290	0
310	20241224	160600	109644670	5290	5290	5290	5290	0
311	20241224	160500	109644670	5290	5290	5290	5290	0
312	20241224	160400	109644670	5290	5290	5290	5290	0
313	20241224	160300	109644670	5290	5290	5290	5290	0
314	20241224	160200	109644670	5290	5290	5290	5290	0
315	20241224	160100	109644670	5290	5290	5290	5290	0
316	20241224	160000	109644670	5290	5290	5290	5290	0
317	20241224	155900	109644670	5290	5290	5290	5290	0
318	20241224	155800	109644670	5290	5290	5290	5290	0
319	20241224	155700	109644670	5290	5290	5290	5290	0
320	20241224	155600	109644670	5290	5290	5290	5290	0
321	20241224	155500	109644670	5290	5290	5290	5290	0
322	20241224	155400	109644670	5290	5290	5290	5290	0
323	20241224	155300	109644670	5290	5290	5290	5290	0
324	20241224	155200	109644670	5290	5290	5290	5290	0
325	20241224	155100	109644670	5290	5290	5290	5290	0
326	20241224	155000	109644670	5290	5290	5290	5290	0
327	20241224	154900	109644670	5290	5290	5290	5290	0
328	20241224	154800	109644670	5290	5290	5290	5290	0
329	20241224	154700	109644670	5290	5290	5290	5290	0
330	20241224	154600	109644670	5290	5290	5290	5290	0
331	20241224	154500	109644670	5290	5290	5290	5290	0
332	20241224	154400	109644670	5290	5290	5290	5290	3514
333	20241224	154300	109644670	5290	5290	5290	5290	0
334	20241224	154200	109644670	5290	5290	5290	5290	0
335	20241224	154100	109644670	5290	5290	5290	5290	0
336	20241224	154000	109644670	5290	5290	5290	5290	0
337	20241224	153900	109644670	5290	5290	5290	5290	0
338	20241224	153800	109644670	5290	5290	5290	5290	0
339	20241224	153700	109644670	5290	5290	5290	5290	0
340	20241224	153600	109644670	5290	5290	5290	5290	0
341	20241224	153500	109644670	5290	5290	5290	5290	0
342	20241224	153400	109644670	5290	5290	5290	5290	0
343	20241224	153300	109644670	5290	5290	5290	5290	0
344	20241224	153200	109644670	5290	5290	5290	5290	0
345	20241224	153100	109644670	5290	5290	5290	5290	0
346	20241224	153000	109644670	5290	5290	5290	5290	3514
347	20241224	152900	91055610	5390	5390	5390	5390	0
348	20241224	152800	91055610	5390	5390	5390	5390	0
349	20241224	152700	91055610	5390	5390	5390	5390	0
350	20241224	152600	91055610	5390	5390	5390	5390	0
351	20241224	152500	91055610	5390	5390	5390	5390	0
352	20241224	152400	91055610	5390	5390	5390	5390	0
353	20241224	152300	91055610	5390	5390	5390	5390	0
354	20241224	152200	91055610	5390	5390	5390	5390	0
355	20241224	152100	91055610	5390	5390	5390	5390	0
356	20241224	152000	91055610	5390	5390	5390	5390	0
357	20241224	151900	91055610	5390	5410	5440	5390	239
358	20241224	151800	89762620	5410	5410	5410	5410	1
359	20241224	151700	89757210	5410	5410	5410	5410	0
360	20241224	151600	89757210	5410	5410	5410	5410	0
361	20241224	151500	89757210	5410	5380	5410	5380	103
362	20241224	151400	89202950	5400	5400	5400	5400	2
363	20241224	151300	89192150	5410	5410	5410	5410	0
364	20241224	151200	89192150	5410	5400	5410	5400	4
365	20241224	151100	89170530	5370	5370	5370	5370	0
366	20241224	151000	89170530	5370	5370	5370	5370	103
367	20241224	150900	88617420	5370	5370	5370	5370	500
368	20241224	150800	85932420	5410	5410	5410	5410	1
369	20241224	150700	85927010	5370	5370	5370	5370	0
370	20241224	150600	85927010	5370	5370	5370	5370	265
371	20241224	150500	84503960	5380	5380	5380	5380	0
372	20241224	150400	84503960	5380	5390	5390	5380	163
373	20241224	150300	83626440	5390	5400	5400	5390	112
374	20241224	150200	83021910	5410	5400	5410	5400	2
375	20241224	150100	83011100	5410	5410	5410	5410	0
376	20241224	150000	83011100	5410	5410	5410	5410	0
377	20241224	145900	83011100	5410	5410	5410	5410	0
378	20241224	145800	83011100	5410	5410	5410	5410	100
379	20241224	145700	82470100	5410	5410	5410	5410	0
380	20241224	145600	82470100	5410	5410	5410	5410	0
381	20241224	145500	82470100	5410	5410	5410	5410	0
382	20241224	145400	82470100	5410	5410	5410	5410	0
383	20241224	145300	82470100	5410	5410	5410	5410	0
384	20241224	145200	82470100	5410	5410	5410	5410	0
385	20241224	145100	82470100	5410	5410	5410	5410	2
386	20241224	145000	82459280	5410	5410	5410	5410	0
387	20241224	144900	82459280	5410	5410	5410	5410	2
388	20241224	144800	82448460	5400	5390	5400	5390	222
389	20241224	144700	81250500	5390	5380	5390	5380	20
390	20241224	144600	81142880	5380	5400	5400	5360	1027
391	20241224	144500	75628540	5400	5400	5400	5400	0
392	20241224	144400	75628540	5400	5400	5400	5400	0
393	20241224	144300	75628540	5400	5400	5400	5400	0
394	20241224	144200	75628540	5400	5400	5400	5400	0
395	20241224	144100	75628540	5400	5420	5420	5400	1000
396	20241224	144000	70227200	5420	5450	5450	5400	3254
397	20241224	143900	52639160	5470	5470	5470	5470	0
398	20241224	143800	52639160	5470	5470	5470	5470	0
399	20241224	143700	52639160	5470	5470	5470	5470	2
400	20241224	143600	52628220	5470	5470	5470	5470	1
401	20241224	143500	52622750	5430	5430	5430	5430	200
402	20241224	143400	51536750	5450	5450	5450	5450	213
403	20241224	143300	50375900	5440	5440	5440	5440	0
404	20241224	143200	50375900	5440	5480	5480	5440	2857
405	20241224	143100	34818840	5490	5490	5490	5490	0
406	20241224	143000	34818840	5490	5490	5490	5490	18
407	20241224	142900	34720020	5490	5480	5490	5480	300
408	20241224	142800	33074020	5530	5530	5530	5530	0
409	20241224	142700	33074020	5530	5530	5530	5530	0
410	20241224	142600	33074020	5530	5530	5530	5530	0
411	20241224	142500	33074020	5530	5530	5530	5530	0
412	20241224	142400	33074020	5530	5530	5530	5530	0
413	20241224	142300	33074020	5530	5530	5530	5530	0
414	20241224	142200	33074020	5530	5530	5530	5530	0
415	20241224	142100	33074020	5530	5530	5530	5530	0
416	20241224	142000	33074020	5530	5530	5530	5530	0
417	20241224	141900	33074020	5530	5530	5530	5530	0
418	20241224	141800	33074020	5530	5530	5530	5530	0
419	20241224	141700	33074020	5530	5530	5530	5530	0
420	20241224	141600	33074020	5530	5530	5530	5530	0
421	20241224	141500	33074020	5530	5530	5530	5530	0
422	20241224	141400	33074020	5530	5530	5530	5530	0
423	20241224	141300	33074020	5530	5530	5530	5530	0
424	20241224	141200	33074020	5530	5530	5530	5530	0
425	20241224	141100	33074020	5530	5530	5530	5530	0
426	20241224	141000	33074020	5530	5530	5530	5530	0
427	20241224	140900	33074020	5530	5530	5530	5530	0
428	20241224	140800	33074020	5530	5530	5530	5530	0
429	20241224	140700	33074020	5530	5530	5530	5530	0
430	20241224	140600	33074020	5530	5530	5530	5530	0
431	20241224	140500	33074020	5530	5530	5530	5530	0
432	20241224	140400	33074020	5530	5530	5530	5530	0
433	20241224	140300	33074020	5530	5530	5530	5530	0
434	20241224	140200	33074020	5530	5530	5530	5530	0
435	20241224	140100	33074020	5530	5530	5530	5530	0
436	20241224	140000	33074020	5530	5530	5530	5530	0
437	20241224	135900	33074020	5530	5530	5530	5530	0
438	20241224	135800	33074020	5530	5530	5530	5530	0
439	20241224	135700	33074020	5530	5530	5530	5530	0
440	20241224	135600	33074020	5530	5530	5530	5530	0
441	20241224	135500	33074020	5530	5530	5530	5530	0
442	20241224	135400	33074020	5530	5530	5530	5530	0
443	20241224	135300	33074020	5530	5530	5530	5530	0
444	20241224	135200	33074020	5530	5530	5530	5530	0
445	20241224	135100	33074020	5530	5530	5530	5530	0
446	20241224	135000	33074020	5530	5530	5530	5530	0
447	20241224	134900	33074020	5530	5530	5530	5530	0
448	20241224	134800	33074020	5530	5530	5530	5530	1172
449	20241224	134700	26592860	5520	5520	5520	5520	0
450	20241224	134600	26592860	5520	5520	5520	5520	0
451	20241224	134500	26592860	5520	5520	5520	5520	0
452	20241224	134400	26592860	5520	5520	5520	5520	365
453	20241224	134300	24578060	5480	5480	5480	5480	0
454	20241224	134200	24578060	5480	5480	5480	5480	50
455	20241224	134100	24304060	5530	5530	5530	5530	0
456	20241224	134000	24304060	5530	5530	5530	5530	20
457	20241224	133900	24193460	5530	5530	5530	5530	0
458	20241224	133800	24193460	5530	5530	5530	5530	0
459	20241224	133700	24193460	5530	5530	5530	5530	0
460	20241224	133600	24193460	5530	5530	5530	5530	0
461	20241224	133500	24193460	5530	5530	5530	5530	0
462	20241224	133400	24193460	5530	5530	5530	5530	0
463	20241224	133300	24193460	5530	5530	5530	5530	0
464	20241224	133200	24193460	5530	5530	5530	5530	0
465	20241224	133100	24193460	5530	5530	5530	5530	0
466	20241224	133000	24193460	5530	5530	5530	5530	0
467	20241224	132900	24193460	5530	5530	5530	5530	0
468	20241224	132800	24193460	5530	5530	5530	5530	0
469	20241224	132700	24193460	5530	5530	5530	5530	0
470	20241224	132600	24193460	5530	5530	5530	5530	0
471	20241224	132500	24193460	5530	5530	5530	5530	0
472	20241224	132400	24193460	5530	5530	5530	5530	2
473	20241224	132300	24182400	5530	5530	5530	5530	0
474	20241224	132200	24182400	5530	5530	5530	5530	0
475	20241224	132100	24182400	5530	5530	5530	5530	0
476	20241224	132000	24182400	5530	5530	5530	5530	0
477	20241224	131900	24182400	5530	5530	5530	5530	0
478	20241224	131800	24182400	5530	5530	5530	5530	0
479	20241224	131700	24182400	5530	5530	5530	5530	0
480	20241224	131600	24182400	5530	5530	5530	5530	0
481	20241224	131500	24182400	5530	5530	5530	5530	1
482	20241224	131400	24176870	5480	5480	5480	5480	0
483	20241224	131300	24176870	5480	5480	5480	5480	0
484	20241224	131200	24176870	5480	5480	5480	5480	0
485	20241224	131100	24176870	5480	5480	5480	5480	0
486	20241224	131000	24176870	5480	5480	5480	5480	0
487	20241224	130900	24176870	5480	5480	5480	5480	0
488	20241224	130800	24176870	5480	5480	5480	5480	0
489	20241224	130700	24176870	5480	5480	5480	5480	0
490	20241224	130600	24176870	5480	5480	5480	5480	0
491	20241224	130500	24176870	5480	5480	5480	5480	0
492	20241224	130400	24176870	5480	5480	5480	5480	0
493	20241224	130300	24176870	5480	5480	5480	5480	0
494	20241224	130200	24176870	5480	5480	5480	5480	0
495	20241224	130100	24176870	5480	5480	5480	5480	0
496	20241224	130000	24176870	5480	5480	5480	5480	0
497	20241224	125900	24176870	5480	5480	5480	5480	0
498	20241224	125800	24176870	5480	5480	5480	5480	0
499	20241224	125700	24176870	5480	5480	5480	5480	0
500	20241224	125600	24176870	5480	5480	5480	5480	0
501	20241224	125500	24176870	5480	5480	5480	5480	0
502	20241224	125400	24176870	5480	5480	5480	5480	0
503	20241224	125300	24176870	5480	5480	5480	5480	0
504	20241224	125200	24176870	5480	5480	5480	5480	0
505	20241224	125100	24176870	5480	5480	5480	5480	0
506	20241224	125000	24176870	5480	5480	5480	5480	0
507	20241224	124900	24176870	5480	5480	5480	5480	0
508	20241224	124800	24176870	5480	5480	5480	5480	0
509	20241224	124700	24176870	5480	5480	5480	5480	0
510	20241224	124600	24176870	5480	5480	5480	5480	0
511	20241224	124500	24176870	5480	5480	5480	5480	0
512	20241224	124400	24176870	5480	5480	5480	5480	0
513	20241224	124300	24176870	5480	5480	5480	5480	0
514	20241224	124200	24176870	5480	5480	5480	5480	0
515	20241224	124100	24176870	5480	5480	5480	5480	0
516	20241224	124000	24176870	5480	5480	5480	5480	0
517	20241224	123900	24176870	5480	5480	5480	5480	0
518	20241224	123800	24176870	5480	5480	5480	5480	0
519	20241224	123700	24176870	5480	5480	5480	5480	0
520	20241224	123600	24176870	5480	5480	5480	5480	0
521	20241224	123500	24176870	5480	5480	5480	5480	0
522	20241224	123400	24176870	5480	5480	5480	5480	0
523	20241224	123300	24176870	5480	5480	5480	5480	0
524	20241224	123200	24176870	5480	5480	5480	5480	0
525	20241224	123100	24176870	5480	5480	5480	5480	0
526	20241224	123000	24176870	5480	5480	5480	5480	0
527	20241224	122900	24176870	5480	5480	5480	5480	0
528	20241224	122800	24176870	5480	5480	5480	5480	0
529	20241224	122700	24176870	5480	5480	5480	5480	100
530	20241224	122600	23628870	5530	5530	5530	5530	0
531	20241224	122500	23628870	5530	5530	5530	5530	0
532	20241224	122400	23628870	5530	5530	5530	5530	1
533	20241224	122300	23623340	5480	5480	5480	5480	0
534	20241224	122200	23623340	5480	5480	5480	5480	0
535	20241224	122100	23623340	5480	5480	5480	5480	0
536	20241224	122000	23623340	5480	5480	5480	5480	0
537	20241224	121900	23623340	5480	5480	5480	5480	0
538	20241224	121800	23623340	5480	5480	5480	5480	0
539	20241224	121700	23623340	5480	5480	5480	5480	0
540	20241224	121600	23623340	5480	5480	5480	5480	0
541	20241224	121500	23623340	5480	5490	5490	5480	83
542	20241224	121400	23167750	5530	5530	5530	5530	0
543	20241224	121300	23167750	5530	5530	5530	5530	0
544	20241224	121200	23167750	5530	5530	5530	5530	0
545	20241224	121100	23167750	5530	5530	5530	5530	0
546	20241224	121000	23167750	5530	5530	5530	5530	0
547	20241224	120900	23167750	5530	5530	5530	5530	0
548	20241224	120800	23167750	5530	5530	5530	5530	6
549	20241224	120700	23134570	5490	5490	5490	5490	0
550	20241224	120600	23134570	5490	5490	5490	5490	0
551	20241224	120500	23134570	5490	5490	5490	5490	0
552	20241224	120400	23134570	5490	5490	5490	5490	0
553	20241224	120300	23134570	5490	5490	5490	5490	11
554	20241224	120200	23074180	5490	5490	5490	5490	0
555	20241224	120100	23074180	5490	5490	5490	5490	0
556	20241224	120000	23074180	5490	5490	5490	5490	15
557	20241224	115900	22991830	5490	5490	5490	5490	0
558	20241224	115800	22991830	5490	5490	5490	5490	0
559	20241224	115700	22991830	5490	5490	5490	5490	0
560	20241224	115600	22991830	5490	5490	5490	5490	0
561	20241224	115500	22991830	5490	5490	5490	5490	1
562	20241224	115400	22986340	5540	5540	5540	5540	0
563	20241224	115300	22986340	5540	5540	5540	5540	0
564	20241224	115200	22986340	5540	5540	5540	5540	0
565	20241224	115100	22986340	5540	5540	5540	5540	0
566	20241224	115000	22986340	5540	5540	5540	5540	0
567	20241224	114900	22986340	5540	5540	5540	5540	0
568	20241224	114800	22986340	5540	5540	5540	5540	0
569	20241224	114700	22986340	5540	5540	5540	5540	0
570	20241224	114600	22986340	5540	5540	5540	5540	0
571	20241224	114500	22986340	5540	5540	5540	5540	0
572	20241224	114400	22986340	5540	5540	5540	5540	0
573	20241224	114300	22986340	5540	5540	5540	5540	0
574	20241224	114200	22986340	5540	5540	5540	5540	0
575	20241224	114100	22986340	5540	5540	5540	5540	0
576	20241224	114000	22986340	5540	5540	5540	5540	0
577	20241224	113900	22986340	5540	5540	5540	5540	0
578	20241224	113800	22986340	5540	5540	5540	5540	0
579	20241224	113700	22986340	5540	5540	5540	5540	200
580	20241224	113600	21878340	5540	5540	5540	5540	0
581	20241224	113500	21878340	5540	5540	5540	5540	0
582	20241224	113400	21878340	5540	5540	5540	5540	0
583	20241224	113300	21878340	5540	5540	5540	5540	0
584	20241224	113200	21878340	5540	5540	5540	5540	0
585	20241224	113100	21878340	5540	5540	5540	5540	0
586	20241224	113000	21878340	5540	5540	5540	5540	0
587	20241224	112900	21878340	5540	5540	5540	5540	0
588	20241224	112800	21878340	5540	5540	5540	5540	0
589	20241224	112700	21878340	5540	5540	5540	5540	0
590	20241224	112600	21878340	5540	5540	5540	5540	0
591	20241224	112500	21878340	5540	5540	5540	5540	0
592	20241224	112400	21878340	5540	5540	5540	5540	0
593	20241224	112300	21878340	5540	5540	5540	5540	5
594	20241224	112200	21850640	5540	5540	5540	5540	0
595	20241224	112100	21850640	5540	5540	5540	5540	0
596	20241224	112000	21850640	5540	5540	5540	5540	0
597	20241224	111900	21850640	5540	5540	5540	5540	0
598	20241224	111800	21850640	5540	5540	5540	5540	0
599	20241224	111700	21850640	5540	5540	5540	5540	0
600	20241224	111600	21850640	5540	5540	5540	5540	1
601	20241224	111500	21845100	5540	5540	5540	5540	0
602	20241224	111400	21845100	5540	5540	5540	5540	0
603	20241224	111300	21845100	5540	5540	5540	5540	0
604	20241224	111200	21845100	5540	5540	5540	5540	0
605	20241224	111100	21845100	5540	5540	5540	5540	0
606	20241224	111000	21845100	5540	5540	5540	5540	0
607	20241224	110900	21845100	5540	5540	5540	5540	0
608	20241224	110800	21845100	5540	5540	5540	5540	1
609	20241224	110700	21839560	5530	5530	5530	5530	58
610	20241224	110600	21518820	5530	5530	5530	5530	231
611	20241224	110500	20241390	5530	5530	5530	5530	0
612	20241224	110400	20241390	5530	5530	5530	5530	0
613	20241224	110300	20241390	5530	5490	5530	5490	224
614	20241224	110200	19011550	5490	5490	5490	5490	1
615	20241224	110100	19006060	5470	5470	5470	5470	10
616	20241224	110000	18951360	5470	5470	5470	5470	2
617	20241224	105900	18940420	5490	5490	5490	5490	0
618	20241224	105800	18940420	5490	5490	5490	5490	0
619	20241224	105700	18940420	5490	5490	5490	5490	0
620	20241224	105600	18940420	5490	5490	5490	5490	0
621	20241224	105500	18940420	5490	5490	5490	5490	0
622	20241224	105400	18940420	5490	5490	5490	5490	0
623	20241224	105300	18940420	5490	5490	5490	5490	0
624	20241224	105200	18940420	5490	5490	5490	5490	0
625	20241224	105100	18940420	5490	5490	5490	5490	0
626	20241224	105000	18940420	5490	5490	5490	5490	1
627	20241224	104900	18934930	5490	5490	5490	5490	0
628	20241224	104800	18934930	5490	5490	5490	5490	0
629	20241224	104700	18934930	5490	5490	5490	5490	0
630	20241224	104600	18934930	5490	5480	5490	5480	75
631	20241224	104500	18523910	5460	5460	5460	5460	0
632	20241224	104400	18523910	5460	5460	5460	5460	3
633	20241224	104300	18507530	5480	5480	5480	5480	0
634	20241224	104200	18507530	5480	5480	5480	5480	0
635	20241224	104100	18507530	5480	5480	5480	5480	0
636	20241224	104000	18507530	5480	5480	5480	5480	0
637	20241224	103900	18507530	5480	5480	5480	5480	0
638	20241224	103800	18507530	5480	5480	5480	5480	0
639	20241224	103700	18507530	5480	5480	5480	5480	0
640	20241224	103600	18507530	5480	5480	5480	5480	0
641	20241224	103500	18507530	5480	5480	5480	5480	0
642	20241224	103400	18507530	5480	5480	5480	5480	0
643	20241224	103300	18507530	5480	5480	5480	5480	0
644	20241224	103200	18507530	5480	5480	5480	5480	0
645	20241224	103100	18507530	5480	5480	5480	5480	0
646	20241224	103000	18507530	5480	5480	5480	5480	0
647	20241224	102900	18507530	5480	5480	5480	5480	0
648	20241224	102800	18507530	5480	5480	5480	5480	0
649	20241224	102700	18507530	5480	5480	5480	5480	0
650	20241224	102600	18507530	5480	5480	5480	5480	0
651	20241224	102500	18507530	5480	5480	5480	5480	0
652	20241224	102400	18507530	5480	5480	5480	5480	0
653	20241224	102300	18507530	5480	5480	5480	5480	0
654	20241224	102200	18507530	5480	5480	5480	5480	0
655	20241224	102100	18507530	5480	5480	5480	5480	0
656	20241224	102000	18507530	5480	5480	5480	5480	0
657	20241224	101900	18507530	5480	5480	5480	5480	0
658	20241224	101800	18507530	5480	5480	5480	5480	0
659	20241224	101700	18507530	5480	5480	5480	5480	0
660	20241224	101600	18507530	5480	5480	5480	5480	0
661	20241224	101500	18507530	5480	5480	5480	5480	0
662	20241224	101400	18507530	5480	5480	5480	5480	1
663	20241224	101300	18502050	5450	5450	5450	5450	0
664	20241224	101200	18502050	5450	5450	5450	5450	0
665	20241224	101100	18502050	5450	5450	5450	5450	0
666	20241224	101000	18502050	5450	5450	5450	5450	0
667	20241224	100900	18502050	5450	5450	5450	5450	0
668	20241224	100800	18502050	5450	5450	5450	5450	0
669	20241224	100700	18502050	5450	5450	5450	5450	100
670	20241224	100600	17957050	5480	5480	5480	5480	0
671	20241224	100500	17957050	5480	5480	5480	5480	0
672	20241224	100400	17957050	5480	5480	5480	5480	0
673	20241224	100300	17957050	5480	5480	5480	5480	0
674	20241224	100200	17957050	5480	5480	5480	5480	0
675	20241224	100100	17957050	5480	5480	5480	5480	0
676	20241224	100000	17957050	5480	5480	5480	5480	0
677	20241224	095900	17957050	5480	5480	5480	5480	0
678	20241224	095800	17957050	5480	5460	5480	5460	251
679	20241224	095700	16585870	5460	5460	5460	5460	0
680	20241224	095600	16585870	5460	5460	5460	5460	87
681	20241224	095500	16110850	5460	5480	5480	5460	101
682	20241224	095400	15559370	5490	5490	5490	5490	100
683	20241224	095300	15010370	5490	5490	5490	5490	0
684	20241224	095200	15010370	5490	5490	5490	5490	0
685	20241224	095100	15010370	5490	5490	5490	5490	0
686	20241224	095000	15010370	5490	5490	5490	5490	10
687	20241224	094900	14955470	5490	5490	5490	5490	0
688	20241224	094800	14955470	5490	5490	5490	5490	0
689	20241224	094700	14955470	5490	5520	5520	5490	381
690	20241224	094600	12853130	5520	5520	5520	5520	0
691	20241224	094500	12853130	5520	5520	5520	5520	0
692	20241224	094400	12853130	5520	5520	5520	5520	0
693	20241224	094300	12853130	5520	5520	5520	5520	1
694	20241224	094200	12847610	5520	5520	5520	5520	1
695	20241224	094100	12842090	5490	5500	5500	5490	100
696	20241224	094000	12293050	5500	5500	5500	5500	46
697	20241224	093900	12040050	5500	5500	5500	5500	151
698	20241224	093800	11209550	5500	5500	5500	5500	0
699	20241224	093700	11209550	5500	5500	5500	5500	0
700	20241224	093600	11209550	5500	5500	5500	5500	0
701	20241224	093500	11209550	5500	5500	5500	5500	0
702	20241224	093400	11209550	5500	5500	5500	5500	7
703	20241224	093300	11171050	5500	5500	5500	5500	0
704	20241224	093200	11171050	5500	5500	5500	5500	90
705	20241224	093100	10676050	5540	5540	5540	5540	0
706	20241224	093000	10676050	5540	5540	5540	5540	0
707	20241224	092900	10676050	5540	5540	5540	5540	0
708	20241224	092800	10676050	5540	5540	5540	5540	0
709	20241224	092700	10676050	5540	5540	5540	5540	0
710	20241224	092600	10676050	5540	5540	5540	5540	1
711	20241224	092500	10670510	5510	5490	5510	5490	78
712	20241224	092400	10240750	5490	5490	5490	5490	1
713	20241224	092300	10235260	5490	5490	5490	5490	0
714	20241224	092200	10235260	5490	5490	5490	5490	0
715	20241224	092100	10235260	5490	5490	5490	5490	0
716	20241224	092000	10235260	5490	5490	5500	5490	740
717	20241224	091900	6170800	5490	5490	5490	5490	3
718	20241224	091800	6154330	5480	5480	5480	5480	0
719	20241224	091700	6154330	5480	5480	5480	5480	0
720	20241224	091600	6154330	5480	5480	5480	5480	0
721	20241224	091500	6154330	5480	5480	5480	5480	0
722	20241224	091400	6154330	5480	5480	5480	5480	206
723	20241224	091300	5025450	5490	5490	5490	5490	0
724	20241224	091200	5025450	5490	5490	5490	5490	4
725	20241224	091100	5003490	5480	5480	5480	5480	0
726	20241224	091000	5003490	5480	5480	5480	5480	0
727	20241224	090900	5003490	5480	5480	5480	5480	0
728	20241224	090800	5003490	5480	5480	5490	5480	102
729	20241224	090700	4444480	5440	5440	5440	5440	0
730	20241224	090600	4444480	5440	5440	5440	5440	0
731	20241224	090500	4444480	5440	5440	5440	5440	0
732	20241224	090400	4444480	5440	5440	5440	5440	0
733	20241224	090300	4444480	5440	5440	5440	5440	0
734	20241224	090200	4444480	5440	5440	5440	5440	0
735	20241224	090100	4444480	5440	5440	5440	5440	0
736	20241224	090000	4444480	5440	5440	5440	5440	817