KissMeData/357580/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212500	52798740	5300	5300	5300	5300	291
3	20241224	212400	52798740	5300	5300	5300	5300	0
4	20241224	212300	52798740	5300	5300	5300	5300	0
5	20241224	212200	52798740	5300	5300	5300	5300	0
6	20241224	212100	52798740	5300	5300	5300	5300	0
7	20241224	212000	52798740	5300	5300	5300	5300	0
8	20241224	211900	52798740	5300	5300	5300	5300	0
9	20241224	211800	52798740	5300	5300	5300	5300	0
10	20241224	211700	52798740	5300	5300	5300	5300	0
11	20241224	211600	52798740	5300	5300	5300	5300	0
12	20241224	211500	52798740	5300	5300	5300	5300	0
13	20241224	211400	52798740	5300	5300	5300	5300	0
14	20241224	211300	52798740	5300	5300	5300	5300	0
15	20241224	211200	52798740	5300	5300	5300	5300	0
16	20241224	211100	52798740	5300	5300	5300	5300	0
17	20241224	211000	52798740	5300	5300	5300	5300	0
18	20241224	210900	52798740	5300	5300	5300	5300	0
19	20241224	210800	52798740	5300	5300	5300	5300	0
20	20241224	210700	52798740	5300	5300	5300	5300	0
21	20241224	210600	52798740	5300	5300	5300	5300	0
22	20241224	210500	52798740	5300	5300	5300	5300	0
23	20241224	210400	52798740	5300	5300	5300	5300	0
24	20241224	210300	52798740	5300	5300	5300	5300	0
25	20241224	210200	52798740	5300	5300	5300	5300	0
26	20241224	210100	52798740	5300	5300	5300	5300	0
27	20241224	210000	52798740	5300	5300	5300	5300	0
28	20241224	205900	52798740	5300	5300	5300	5300	0
29	20241224	205800	52798740	5300	5300	5300	5300	0
30	20241224	205700	52798740	5300	5300	5300	5300	0
31	20241224	205600	52798740	5300	5300	5300	5300	0
32	20241224	205500	52798740	5300	5300	5300	5300	291
33	20241224	205400	52798740	5300	5300	5300	5300	0
34	20241224	205300	52798740	5300	5300	5300	5300	0
35	20241224	205200	52798740	5300	5300	5300	5300	0
36	20241224	205100	52798740	5300	5300	5300	5300	0
37	20241224	205000	52798740	5300	5300	5300	5300	0
38	20241224	204900	52798740	5300	5300	5300	5300	0
39	20241224	204800	52798740	5300	5300	5300	5300	0
40	20241224	204700	52798740	5300	5300	5300	5300	0
41	20241224	204600	52798740	5300	5300	5300	5300	0
42	20241224	204500	52798740	5300	5300	5300	5300	0
43	20241224	204400	52798740	5300	5300	5300	5300	0
44	20241224	204300	52798740	5300	5300	5300	5300	0
45	20241224	204200	52798740	5300	5300	5300	5300	0
46	20241224	204100	52798740	5300	5300	5300	5300	0
47	20241224	204000	52798740	5300	5300	5300	5300	0
48	20241224	203900	52798740	5300	5300	5300	5300	0
49	20241224	203800	52798740	5300	5300	5300	5300	0
50	20241224	203700	52798740	5300	5300	5300	5300	0
51	20241224	203600	52798740	5300	5300	5300	5300	0
52	20241224	203500	52798740	5300	5300	5300	5300	0
53	20241224	203400	52798740	5300	5300	5300	5300	0
54	20241224	203300	52798740	5300	5300	5300	5300	0
55	20241224	203200	52798740	5300	5300	5300	5300	0
56	20241224	203100	52798740	5300	5300	5300	5300	0
57	20241224	203000	52798740	5300	5300	5300	5300	0
58	20241224	202900	52798740	5300	5300	5300	5300	0
59	20241224	202800	52798740	5300	5300	5300	5300	0
60	20241224	202700	52798740	5300	5300	5300	5300	0
61	20241224	202600	52798740	5300	5300	5300	5300	0
62	20241224	202500	52798740	5300	5300	5300	5300	291
63	20241224	202400	52798740	5300	5300	5300	5300	0
64	20241224	202300	52798740	5300	5300	5300	5300	0
65	20241224	202200	52798740	5300	5300	5300	5300	0
66	20241224	202100	52798740	5300	5300	5300	5300	0
67	20241224	202000	52798740	5300	5300	5300	5300	0
68	20241224	201900	52798740	5300	5300	5300	5300	0
69	20241224	201800	52798740	5300	5300	5300	5300	0
70	20241224	201700	52798740	5300	5300	5300	5300	0
71	20241224	201600	52798740	5300	5300	5300	5300	0
72	20241224	201500	52798740	5300	5300	5300	5300	0
73	20241224	201400	52798740	5300	5300	5300	5300	0
74	20241224	201300	52798740	5300	5300	5300	5300	0
75	20241224	201200	52798740	5300	5300	5300	5300	0
76	20241224	201100	52798740	5300	5300	5300	5300	0
77	20241224	201000	52798740	5300	5300	5300	5300	0
78	20241224	200900	52798740	5300	5300	5300	5300	0
79	20241224	200800	52798740	5300	5300	5300	5300	0
80	20241224	200700	52798740	5300	5300	5300	5300	0
81	20241224	200600	52798740	5300	5300	5300	5300	0
82	20241224	200500	52798740	5300	5300	5300	5300	0
83	20241224	200400	52798740	5300	5300	5300	5300	0
84	20241224	200300	52798740	5300	5300	5300	5300	0
85	20241224	200200	52798740	5300	5300	5300	5300	0
86	20241224	200100	52798740	5300	5300	5300	5300	0
87	20241224	200000	52798740	5300	5300	5300	5300	0
88	20241224	195900	52798740	5300	5300	5300	5300	0
89	20241224	195800	52798740	5300	5300	5300	5300	0
90	20241224	195700	52798740	5300	5300	5300	5300	0
91	20241224	195600	52798740	5300	5300	5300	5300	0
92	20241224	195500	52798740	5300	5300	5300	5300	291
93	20241224	195400	52798740	5300	5300	5300	5300	0
94	20241224	195300	52798740	5300	5300	5300	5300	0
95	20241224	195200	52798740	5300	5300	5300	5300	0
96	20241224	195100	52798740	5300	5300	5300	5300	0
97	20241224	195000	52798740	5300	5300	5300	5300	0
98	20241224	194900	52798740	5300	5300	5300	5300	0
99	20241224	194800	52798740	5300	5300	5300	5300	0
100	20241224	194700	52798740	5300	5300	5300	5300	0
101	20241224	194600	52798740	5300	5300	5300	5300	0
102	20241224	194500	52798740	5300	5300	5300	5300	0
103	20241224	194400	52798740	5300	5300	5300	5300	0
104	20241224	194300	52798740	5300	5300	5300	5300	0
105	20241224	194200	52798740	5300	5300	5300	5300	0
106	20241224	194100	52798740	5300	5300	5300	5300	0
107	20241224	194000	52798740	5300	5300	5300	5300	0
108	20241224	193900	52798740	5300	5300	5300	5300	0
109	20241224	193800	52798740	5300	5300	5300	5300	0
110	20241224	193700	52798740	5300	5300	5300	5300	0
111	20241224	193600	52798740	5300	5300	5300	5300	0
112	20241224	193500	52798740	5300	5300	5300	5300	0
113	20241224	193400	52798740	5300	5300	5300	5300	0
114	20241224	193300	52798740	5300	5300	5300	5300	0
115	20241224	193200	52798740	5300	5300	5300	5300	0
116	20241224	193100	52798740	5300	5300	5300	5300	0
117	20241224	193000	52798740	5300	5300	5300	5300	0
118	20241224	192900	52798740	5300	5300	5300	5300	0
119	20241224	192800	52798740	5300	5300	5300	5300	0
120	20241224	192700	52798740	5300	5300	5300	5300	0
121	20241224	192600	52798740	5300	5300	5300	5300	0
122	20241224	192500	52798740	5300	5300	5300	5300	291
123	20241224	192400	52798740	5300	5300	5300	5300	0
124	20241224	192300	52798740	5300	5300	5300	5300	0
125	20241224	192200	52798740	5300	5300	5300	5300	0
126	20241224	192100	52798740	5300	5300	5300	5300	0
127	20241224	192000	52798740	5300	5300	5300	5300	0
128	20241224	191900	52798740	5300	5300	5300	5300	0
129	20241224	191800	52798740	5300	5300	5300	5300	0
130	20241224	191700	52798740	5300	5300	5300	5300	0
131	20241224	191600	52798740	5300	5300	5300	5300	0
132	20241224	191500	52798740	5300	5300	5300	5300	0
133	20241224	191400	52798740	5300	5300	5300	5300	0
134	20241224	191300	52798740	5300	5300	5300	5300	0
135	20241224	191200	52798740	5300	5300	5300	5300	0
136	20241224	191100	52798740	5300	5300	5300	5300	0
137	20241224	191000	52798740	5300	5300	5300	5300	0
138	20241224	190900	52798740	5300	5300	5300	5300	0
139	20241224	190800	52798740	5300	5300	5300	5300	0
140	20241224	190700	52798740	5300	5300	5300	5300	0
141	20241224	190600	52798740	5300	5300	5300	5300	0
142	20241224	190500	52798740	5300	5300	5300	5300	0
143	20241224	190400	52798740	5300	5300	5300	5300	0
144	20241224	190300	52798740	5300	5300	5300	5300	0
145	20241224	190200	52798740	5300	5300	5300	5300	0
146	20241224	190100	52798740	5300	5300	5300	5300	0
147	20241224	190000	52798740	5300	5300	5300	5300	0
148	20241224	185900	52798740	5300	5300	5300	5300	0
149	20241224	185800	52798740	5300	5300	5300	5300	0
150	20241224	185700	52798740	5300	5300	5300	5300	0
151	20241224	185600	52798740	5300	5300	5300	5300	0
152	20241224	185500	52798740	5300	5300	5300	5300	291
153	20241224	185400	52798740	5300	5300	5300	5300	0
154	20241224	185300	52798740	5300	5300	5300	5300	0
155	20241224	185200	52798740	5300	5300	5300	5300	0
156	20241224	185100	52798740	5300	5300	5300	5300	0
157	20241224	185000	52798740	5300	5300	5300	5300	0
158	20241224	184900	52798740	5300	5300	5300	5300	0
159	20241224	184800	52798740	5300	5300	5300	5300	0
160	20241224	184700	52798740	5300	5300	5300	5300	0
161	20241224	184600	52798740	5300	5300	5300	5300	0
162	20241224	184500	52798740	5300	5300	5300	5300	0
163	20241224	184400	52798740	5300	5300	5300	5300	0
164	20241224	184300	52798740	5300	5300	5300	5300	0
165	20241224	184200	52798740	5300	5300	5300	5300	0
166	20241224	184100	52798740	5300	5300	5300	5300	0
167	20241224	184000	52798740	5300	5300	5300	5300	0
168	20241224	183900	52798740	5300	5300	5300	5300	0
169	20241224	183800	52798740	5300	5300	5300	5300	0
170	20241224	183700	52798740	5300	5300	5300	5300	0
171	20241224	183600	52798740	5300	5300	5300	5300	0
172	20241224	183500	52798740	5300	5300	5300	5300	0
173	20241224	183400	52798740	5300	5300	5300	5300	0
174	20241224	183300	52798740	5300	5300	5300	5300	0
175	20241224	183200	52798740	5300	5300	5300	5300	0
176	20241224	183100	52798740	5300	5300	5300	5300	0
177	20241224	183000	52798740	5300	5300	5300	5300	0
178	20241224	182900	52798740	5300	5300	5300	5300	0
179	20241224	182800	52798740	5300	5300	5300	5300	0
180	20241224	182700	52798740	5300	5300	5300	5300	0
181	20241224	182600	52798740	5300	5300	5300	5300	0
182	20241224	182500	52798740	5300	5300	5300	5300	291
183	20241224	182400	52798740	5300	5300	5300	5300	0
184	20241224	182300	52798740	5300	5300	5300	5300	0
185	20241224	182200	52798740	5300	5300	5300	5300	0
186	20241224	182100	52798740	5300	5300	5300	5300	0
187	20241224	182000	52798740	5300	5300	5300	5300	0
188	20241224	181900	52798740	5300	5300	5300	5300	0
189	20241224	181800	52798740	5300	5300	5300	5300	0
190	20241224	181700	52798740	5300	5300	5300	5300	0
191	20241224	181600	52798740	5300	5300	5300	5300	0
192	20241224	181500	52798740	5300	5300	5300	5300	0
193	20241224	181400	52798740	5300	5300	5300	5300	0
194	20241224	181300	52798740	5300	5300	5300	5300	0
195	20241224	181200	52798740	5300	5300	5300	5300	0
196	20241224	181100	52798740	5300	5300	5300	5300	0
197	20241224	181000	52798740	5300	5300	5300	5300	0
198	20241224	180900	52798740	5300	5300	5300	5300	0
199	20241224	180800	52798740	5300	5300	5300	5300	0
200	20241224	180700	52798740	5300	5300	5300	5300	0
201	20241224	180600	52798740	5300	5300	5300	5300	0
202	20241224	180500	52798740	5300	5300	5300	5300	0
203	20241224	180400	52798740	5300	5300	5300	5300	0
204	20241224	180300	52798740	5300	5300	5300	5300	0
205	20241224	180200	52798740	5300	5300	5300	5300	0
206	20241224	180100	52798740	5300	5300	5300	5300	0
207	20241224	180000	52798740	5300	5300	5300	5300	0
208	20241224	175900	52798740	5300	5300	5300	5300	0
209	20241224	175800	52798740	5300	5300	5300	5300	0
210	20241224	175700	52798740	5300	5300	5300	5300	0
211	20241224	175600	52798740	5300	5300	5300	5300	0
212	20241224	175500	52798740	5300	5300	5300	5300	291
213	20241224	175400	52798740	5300	5300	5300	5300	0
214	20241224	175300	52798740	5300	5300	5300	5300	0
215	20241224	175200	52798740	5300	5300	5300	5300	0
216	20241224	175100	52798740	5300	5300	5300	5300	0
217	20241224	175000	52798740	5300	5300	5300	5300	0
218	20241224	174900	52798740	5300	5300	5300	5300	0
219	20241224	174800	52798740	5300	5300	5300	5300	0
220	20241224	174700	52798740	5300	5300	5300	5300	0
221	20241224	174600	52798740	5300	5300	5300	5300	0
222	20241224	174500	52798740	5300	5300	5300	5300	0
223	20241224	174400	52798740	5300	5300	5300	5300	0
224	20241224	174300	52798740	5300	5300	5300	5300	0
225	20241224	174200	52798740	5300	5300	5300	5300	0
226	20241224	174100	52798740	5300	5300	5300	5300	0
227	20241224	174000	52798740	5300	5300	5300	5300	0
228	20241224	173900	52798740	5300	5300	5300	5300	0
229	20241224	173800	52798740	5300	5300	5300	5300	0
230	20241224	173700	52798740	5300	5300	5300	5300	0
231	20241224	173600	52798740	5300	5300	5300	5300	0
232	20241224	173500	52798740	5300	5300	5300	5300	0
233	20241224	173400	52798740	5300	5300	5300	5300	0
234	20241224	173300	52798740	5300	5300	5300	5300	0
235	20241224	173200	52798740	5300	5300	5300	5300	0
236	20241224	173100	52798740	5300	5300	5300	5300	0
237	20241224	173000	52798740	5300	5300	5300	5300	0
238	20241224	172900	52798740	5300	5300	5300	5300	0
239	20241224	172800	52798740	5300	5300	5300	5300	0
240	20241224	172700	52798740	5300	5300	5300	5300	0
241	20241224	172600	52798740	5300	5300	5300	5300	0
242	20241224	172500	52798740	5300	5300	5300	5300	291
243	20241224	172400	52798740	5300	5300	5300	5300	0
244	20241224	172300	52798740	5300	5300	5300	5300	0
245	20241224	172200	52798740	5300	5300	5300	5300	0
246	20241224	172100	52798740	5300	5300	5300	5300	0
247	20241224	172000	52798740	5300	5300	5300	5300	0
248	20241224	171900	52798740	5300	5300	5300	5300	0
249	20241224	171800	52798740	5300	5300	5300	5300	0
250	20241224	171700	52798740	5300	5300	5300	5300	0
251	20241224	171600	52798740	5300	5300	5300	5300	0
252	20241224	171500	52798740	5300	5300	5300	5300	0
253	20241224	171400	52798740	5300	5300	5300	5300	0
254	20241224	171300	52798740	5300	5300	5300	5300	0
255	20241224	171200	52798740	5300	5300	5300	5300	0
256	20241224	171100	52798740	5300	5300	5300	5300	0
257	20241224	171000	52798740	5300	5300	5300	5300	0
258	20241224	170900	52798740	5300	5300	5300	5300	0
259	20241224	170800	52798740	5300	5300	5300	5300	0
260	20241224	170700	52798740	5300	5300	5300	5300	0
261	20241224	170600	52798740	5300	5300	5300	5300	0
262	20241224	170500	52798740	5300	5300	5300	5300	0
263	20241224	170400	52798740	5300	5300	5300	5300	0
264	20241224	170300	52798740	5300	5300	5300	5300	0
265	20241224	170200	52798740	5300	5300	5300	5300	0
266	20241224	170100	52798740	5300	5300	5300	5300	0
267	20241224	170000	52798740	5300	5300	5300	5300	0
268	20241224	165900	52798740	5300	5300	5300	5300	0
269	20241224	165800	52798740	5300	5300	5300	5300	0
270	20241224	165700	52798740	5300	5300	5300	5300	0
271	20241224	165600	52798740	5300	5300	5300	5300	0
272	20241224	165500	52798740	5300	5300	5300	5300	291
273	20241224	165400	52798740	5300	5300	5300	5300	0
274	20241224	165300	52798740	5300	5300	5300	5300	0
275	20241224	165200	52798740	5300	5300	5300	5300	0
276	20241224	165100	52798740	5300	5300	5300	5300	0
277	20241224	165000	52798740	5300	5300	5300	5300	0
278	20241224	164900	52798740	5300	5300	5300	5300	0
279	20241224	164800	52798740	5300	5300	5300	5300	0
280	20241224	164700	52798740	5300	5300	5300	5300	0
281	20241224	164600	52798740	5300	5300	5300	5300	0
282	20241224	164500	52798740	5300	5300	5300	5300	0
283	20241224	164400	52798740	5300	5300	5300	5300	0
284	20241224	164300	52798740	5300	5300	5300	5300	0
285	20241224	164200	52798740	5300	5300	5300	5300	0
286	20241224	164100	52798740	5300	5300	5300	5300	0
287	20241224	164000	52798740	5300	5300	5300	5300	0
288	20241224	163900	52798740	5300	5300	5300	5300	0
289	20241224	163800	52798740	5300	5300	5300	5300	0
290	20241224	163700	52798740	5300	5300	5300	5300	0
291	20241224	163600	52798740	5300	5300	5300	5300	0
292	20241224	163500	52798740	5300	5300	5300	5300	0
293	20241224	163400	52798740	5300	5300	5300	5300	0
294	20241224	163300	52798740	5300	5300	5300	5300	0
295	20241224	163200	52798740	5300	5300	5300	5300	0
296	20241224	163100	52798740	5300	5300	5300	5300	0
297	20241224	163000	52798740	5300	5300	5300	5300	0
298	20241224	162900	52798740	5300	5300	5300	5300	0
299	20241224	162800	52798740	5300	5300	5300	5300	0
300	20241224	162700	52798740	5300	5300	5300	5300	0
301	20241224	162600	52798740	5300	5300	5300	5300	0
302	20241224	162500	52798740	5300	5300	5300	5300	291
303	20241224	162400	52798740	5300	5300	5300	5300	0
304	20241224	162300	52798740	5300	5300	5300	5300	0
305	20241224	162200	52798740	5300	5300	5300	5300	0
306	20241224	162100	52798740	5300	5300	5300	5300	0
307	20241224	162000	52798740	5300	5300	5300	5300	0
308	20241224	161900	52798740	5300	5300	5300	5300	0
309	20241224	161800	52798740	5300	5300	5300	5300	0
310	20241224	161700	52798740	5300	5300	5300	5300	0
311	20241224	161600	52798740	5300	5300	5300	5300	0
312	20241224	161500	52798740	5300	5300	5300	5300	0
313	20241224	161400	52798740	5300	5300	5300	5300	0
314	20241224	161300	52798740	5300	5300	5300	5300	0
315	20241224	161200	52798740	5300	5300	5300	5300	0
316	20241224	161100	52798740	5300	5300	5300	5300	0
317	20241224	161000	52798740	5300	5300	5300	5300	0
318	20241224	160900	52798740	5300	5300	5300	5300	0
319	20241224	160800	52798740	5300	5300	5300	5300	0
320	20241224	160700	52798740	5300	5300	5300	5300	0
321	20241224	160600	52798740	5300	5300	5300	5300	0
322	20241224	160500	52798740	5300	5300	5300	5300	0
323	20241224	160400	52798740	5300	5300	5300	5300	0
324	20241224	160300	52798740	5300	5300	5300	5300	0
325	20241224	160200	52798740	5300	5300	5300	5300	0
326	20241224	160100	52798740	5300	5300	5300	5300	0
327	20241224	160000	52798740	5300	5300	5300	5300	0
328	20241224	155900	52798740	5300	5300	5300	5300	0
329	20241224	155800	52798740	5300	5300	5300	5300	0
330	20241224	155700	52798740	5300	5300	5300	5300	0
331	20241224	155600	52798740	5300	5300	5300	5300	0
332	20241224	155500	52798740	5300	5300	5300	5300	291
333	20241224	155400	52798740	5300	5300	5300	5300	0
334	20241224	155300	52798740	5300	5300	5300	5300	0
335	20241224	155200	52798740	5300	5300	5300	5300	0
336	20241224	155100	52798740	5300	5300	5300	5300	0
337	20241224	155000	52798740	5300	5300	5300	5300	0
338	20241224	154900	52798740	5300	5300	5300	5300	0
339	20241224	154800	52798740	5300	5300	5300	5300	0
340	20241224	154700	52798740	5300	5300	5300	5300	0
341	20241224	154600	52798740	5300	5300	5300	5300	0
342	20241224	154500	52798740	5300	5300	5300	5300	0
343	20241224	154400	52798740	5300	5300	5300	5300	0
344	20241224	154300	52798740	5300	5300	5300	5300	0
345	20241224	154200	52798740	5300	5300	5300	5300	0
346	20241224	154100	52798740	5300	5300	5300	5300	0
347	20241224	154000	52798740	5300	5300	5300	5300	0
348	20241224	153900	52798740	5300	5300	5300	5300	0
349	20241224	153800	52798740	5300	5300	5300	5300	0
350	20241224	153700	52798740	5300	5300	5300	5300	0
351	20241224	153600	52798740	5300	5300	5300	5300	0
352	20241224	153500	52798740	5300	5300	5300	5300	0
353	20241224	153400	52798740	5300	5300	5300	5300	0
354	20241224	153300	52798740	5300	5300	5300	5300	0
355	20241224	153200	52798740	5300	5300	5300	5300	0
356	20241224	153100	52798740	5300	5300	5300	5300	0
357	20241224	153000	52798740	5300	5300	5300	5300	291
358	20241224	152900	51256440	5300	5300	5300	5300	0
359	20241224	152800	51256440	5300	5300	5300	5300	0
360	20241224	152700	51256440	5300	5300	5300	5300	0
361	20241224	152600	51256440	5300	5300	5300	5300	0
362	20241224	152500	51256440	5300	5300	5300	5300	0
363	20241224	152400	51256440	5300	5300	5300	5300	0
364	20241224	152300	51256440	5300	5300	5300	5300	0
365	20241224	152200	51256440	5300	5300	5300	5300	0
366	20241224	152100	51256440	5300	5300	5300	5300	0
367	20241224	152000	51256440	5300	5300	5300	5300	0
368	20241224	151900	51256440	5300	5290	5300	5290	56
369	20241224	151800	50960080	5300	5300	5300	5300	0
370	20241224	151700	50960080	5300	5300	5300	5300	0
371	20241224	151600	50960080	5300	5300	5300	5300	0
372	20241224	151500	50960080	5300	5300	5300	5300	0
373	20241224	151400	50960080	5300	5300	5300	5300	0
374	20241224	151300	50960080	5300	5300	5300	5300	0
375	20241224	151200	50960080	5300	5300	5300	5300	0
376	20241224	151100	50960080	5300	5300	5300	5300	0
377	20241224	151000	50960080	5300	5300	5300	5300	81
378	20241224	150900	50530780	5320	5320	5320	5320	1
379	20241224	150800	50525460	5320	5320	5320	5320	0
380	20241224	150700	50525460	5320	5320	5320	5320	0
381	20241224	150600	50525460	5320	5320	5320	5320	0
382	20241224	150500	50525460	5320	5320	5320	5320	0
383	20241224	150400	50525460	5320	5300	5320	5300	56
384	20241224	150300	50228540	5320	5280	5320	5240	342
385	20241224	150200	48422690	5320	5320	5320	5320	0
386	20241224	150100	48422690	5320	5320	5320	5320	0
387	20241224	150000	48422690	5320	5320	5320	5320	0
388	20241224	145900	48422690	5320	5320	5320	5320	0
389	20241224	145800	48422690	5320	5320	5320	5320	1
390	20241224	145700	48417370	5320	5320	5320	5320	0
391	20241224	145600	48417370	5320	5320	5320	5320	0
392	20241224	145500	48417370	5320	5320	5320	5320	0
393	20241224	145400	48417370	5320	5320	5320	5320	0
394	20241224	145300	48417370	5320	5320	5320	5320	0
395	20241224	145200	48417370	5320	5290	5320	5280	113
396	20241224	145100	47819920	5320	5320	5320	5320	0
397	20241224	145000	47819920	5320	5320	5320	5320	0
398	20241224	144900	47819920	5320	5320	5320	5320	0
399	20241224	144800	47819920	5320	5320	5320	5320	0
400	20241224	144700	47819920	5320	5320	5320	5320	0
401	20241224	144600	47819920	5320	5320	5320	5320	0
402	20241224	144500	47819920	5320	5320	5320	5320	0
403	20241224	144400	47819920	5320	5320	5320	5320	0
404	20241224	144300	47819920	5320	5320	5320	5320	0
405	20241224	144200	47819920	5320	5320	5320	5320	0
406	20241224	144100	47819920	5320	5320	5320	5320	0
407	20241224	144000	47819920	5320	5320	5320	5320	0
408	20241224	143900	47819920	5320	5320	5320	5320	0
409	20241224	143800	47819920	5320	5320	5320	5320	0
410	20241224	143700	47819920	5320	5320	5320	5320	0
411	20241224	143600	47819920	5320	5290	5320	5280	38
412	20241224	143500	47618840	5280	5280	5280	5280	0
413	20241224	143400	47618840	5280	5280	5280	5280	0
414	20241224	143300	47618840	5280	5280	5280	5280	0
415	20241224	143200	47618840	5280	5280	5280	5280	0
416	20241224	143100	47618840	5280	5280	5280	5280	0
417	20241224	143000	47618840	5280	5280	5280	5280	0
418	20241224	142900	47618840	5280	5280	5280	5280	4
419	20241224	142800	47597720	5290	5290	5290	5290	54
420	20241224	142700	47312060	5330	5330	5330	5330	0
421	20241224	142600	47312060	5330	5330	5330	5330	0
422	20241224	142500	47312060	5330	5330	5330	5330	0
423	20241224	142400	47312060	5330	5330	5330	5330	0
424	20241224	142300	47312060	5330	5330	5330	5330	0
425	20241224	142200	47312060	5330	5330	5330	5330	0
426	20241224	142100	47312060	5330	5320	5330	5320	24
427	20241224	142000	47184270	5330	5330	5330	5330	0
428	20241224	141900	47184270	5330	5330	5330	5330	0
429	20241224	141800	47184270	5330	5330	5330	5330	0
430	20241224	141700	47184270	5330	5330	5330	5330	0
431	20241224	141600	47184270	5330	5330	5330	5330	0
432	20241224	141500	47184270	5330	5330	5330	5330	0
433	20241224	141400	47184270	5330	5330	5330	5330	0
434	20241224	141300	47184270	5330	5330	5330	5330	0
435	20241224	141200	47184270	5330	5330	5330	5330	0
436	20241224	141100	47184270	5330	5330	5330	5330	0
437	20241224	141000	47184270	5330	5330	5330	5330	0
438	20241224	140900	47184270	5330	5330	5330	5330	0
439	20241224	140800	47184270	5330	5330	5330	5330	0
440	20241224	140700	47184270	5330	5330	5330	5330	0
441	20241224	140600	47184270	5330	5330	5330	5330	0
442	20241224	140500	47184270	5330	5330	5330	5330	114
443	20241224	140400	46576650	5330	5330	5330	5330	0
444	20241224	140300	46576650	5330	5330	5330	5330	94
445	20241224	140200	46075630	5260	5260	5260	5260	0
446	20241224	140100	46075630	5260	5260	5260	5260	0
447	20241224	140000	46075630	5260	5300	5300	5260	979
448	20241224	135900	40924770	5340	5340	5340	5340	0
449	20241224	135800	40924770	5340	5340	5340	5340	1
450	20241224	135700	40919430	5340	5340	5340	5340	0
451	20241224	135600	40919430	5340	5310	5340	5310	34
452	20241224	135500	40738770	5340	5340	5340	5340	0
453	20241224	135400	40738770	5340	5340	5340	5340	3
454	20241224	135300	40722750	5340	5340	5340	5340	0
455	20241224	135200	40722750	5340	5340	5340	5340	0
456	20241224	135100	40722750	5340	5340	5340	5340	1
457	20241224	135000	40717410	5340	5340	5340	5340	149
458	20241224	134900	39921750	5330	5330	5330	5330	30
459	20241224	134800	39761850	5280	5280	5280	5280	1
460	20241224	134700	39756570	5270	5270	5270	5270	0
461	20241224	134600	39756570	5270	5270	5270	5270	0
462	20241224	134500	39756570	5270	5270	5270	5270	0
463	20241224	134400	39756570	5270	5270	5270	5270	0
464	20241224	134300	39756570	5270	5270	5270	5270	0
465	20241224	134200	39756570	5270	5270	5270	5270	465
466	20241224	134100	37306020	5260	5260	5260	5260	0
467	20241224	134000	37306020	5260	5260	5260	5260	0
468	20241224	133900	37306020	5260	5260	5260	5260	5
469	20241224	133800	37279720	5260	5260	5260	5260	0
470	20241224	133700	37279720	5260	5260	5260	5260	0
471	20241224	133600	37279720	5260	5260	5260	5260	0
472	20241224	133500	37279720	5260	5260	5260	5260	0
473	20241224	133400	37279720	5260	5260	5260	5260	0
474	20241224	133300	37279720	5260	5260	5260	5260	22
475	20241224	133200	37164000	5260	5260	5260	5260	1
476	20241224	133100	37158740	5260	5260	5260	5260	0
477	20241224	133000	37158740	5260	5250	5260	5250	32
478	20241224	132900	36990450	5260	5260	5260	5260	29
479	20241224	132800	36837910	5260	5260	5260	5260	23
480	20241224	132700	36716930	5250	5250	5250	5250	35
481	20241224	132600	36533180	5260	5260	5260	5260	5
482	20241224	132500	36506880	5260	5260	5260	5260	0
483	20241224	132400	36506880	5260	5260	5260	5260	0
484	20241224	132300	36506880	5260	5260	5260	5260	0
485	20241224	132200	36506880	5260	5260	5260	5260	0
486	20241224	132100	36506880	5260	5260	5260	5260	0
487	20241224	132000	36506880	5260	5260	5260	5260	0
488	20241224	131900	36506880	5260	5260	5260	5260	0
489	20241224	131800	36506880	5260	5260	5260	5260	0
490	20241224	131700	36506880	5260	5260	5260	5260	0
491	20241224	131600	36506880	5260	5260	5260	5260	0
492	20241224	131500	36506880	5260	5260	5260	5260	0
493	20241224	131400	36506880	5260	5260	5260	5260	0
494	20241224	131300	36506880	5260	5250	5260	5250	77
495	20241224	131200	36102550	5260	5260	5260	5260	6
496	20241224	131100	36070990	5260	5260	5260	5260	0
497	20241224	131000	36070990	5260	5260	5260	5260	2
498	20241224	130900	36060470	5260	5260	5260	5260	11
499	20241224	130800	36002610	5260	5260	5260	5260	0
500	20241224	130700	36002610	5260	5260	5260	5260	0
501	20241224	130600	36002610	5260	5260	5260	5260	0
502	20241224	130500	36002610	5260	5260	5260	5260	0
503	20241224	130400	36002610	5260	5260	5260	5260	0
504	20241224	130300	36002610	5260	5260	5260	5260	1
505	20241224	130200	35997350	5260	5260	5260	5260	0
506	20241224	130100	35997350	5260	5260	5260	5260	0
507	20241224	130000	35997350	5260	5260	5260	5260	0
508	20241224	125900	35997350	5260	5270	5270	5260	76
509	20241224	125800	35597240	5320	5320	5320	5320	2
510	20241224	125700	35586600	5330	5330	5330	5330	0
511	20241224	125600	35586600	5330	5330	5330	5330	0
512	20241224	125500	35586600	5330	5330	5330	5330	0
513	20241224	125400	35586600	5330	5330	5330	5330	0
514	20241224	125300	35586600	5330	5330	5330	5330	0
515	20241224	125200	35586600	5330	5330	5330	5330	0
516	20241224	125100	35586600	5330	5330	5330	5330	0
517	20241224	125000	35586600	5330	5330	5330	5330	0
518	20241224	124900	35586600	5330	5330	5330	5330	0
519	20241224	124800	35586600	5330	5330	5330	5330	0
520	20241224	124700	35586600	5330	5330	5330	5330	0
521	20241224	124600	35586600	5330	5330	5330	5330	0
522	20241224	124500	35586600	5330	5330	5330	5330	0
523	20241224	124400	35586600	5330	5330	5330	5330	0
524	20241224	124300	35586600	5330	5330	5330	5330	0
525	20241224	124200	35586600	5330	5280	5330	5280	16
526	20241224	124100	35502070	5330	5330	5330	5330	0
527	20241224	124000	35502070	5330	5330	5330	5330	0
528	20241224	123900	35502070	5330	5330	5330	5330	0
529	20241224	123800	35502070	5330	5330	5330	5330	0
530	20241224	123700	35502070	5330	5280	5330	5280	4
531	20241224	123600	35480900	5330	5280	5330	5280	16
532	20241224	123500	35396370	5290	5290	5290	5290	0
533	20241224	123400	35396370	5290	5290	5290	5290	0
534	20241224	123300	35396370	5290	5290	5290	5290	0
535	20241224	123200	35396370	5290	5290	5290	5290	0
536	20241224	123100	35396370	5290	5290	5290	5290	0
537	20241224	123000	35396370	5290	5290	5290	5290	0
538	20241224	122900	35396370	5290	5290	5290	5290	0
539	20241224	122800	35396370	5290	5290	5290	5290	0
540	20241224	122700	35396370	5290	5290	5290	5290	0
541	20241224	122600	35396370	5290	5290	5290	5290	0
542	20241224	122500	35396370	5290	5290	5290	5290	0
543	20241224	122400	35396370	5290	5290	5290	5290	0
544	20241224	122300	35396370	5290	5290	5290	5290	0
545	20241224	122200	35396370	5290	5290	5290	5290	0
546	20241224	122100	35396370	5290	5290	5290	5290	0
547	20241224	122000	35396370	5290	5290	5290	5290	0
548	20241224	121900	35396370	5290	5290	5290	5290	0
549	20241224	121800	35396370	5290	5290	5290	5290	0
550	20241224	121700	35396370	5290	5290	5290	5290	0
551	20241224	121600	35396370	5290	5290	5290	5290	0
552	20241224	121500	35396370	5290	5290	5290	5290	0
553	20241224	121400	35396370	5290	5290	5290	5290	0
554	20241224	121300	35396370	5290	5290	5290	5290	24
555	20241224	121200	35269410	5340	5340	5340	5340	0
556	20241224	121100	35269410	5340	5340	5340	5340	0
557	20241224	121000	35269410	5340	5340	5340	5340	3
558	20241224	120900	35253390	5340	5340	5340	5340	0
559	20241224	120800	35253390	5340	5340	5340	5340	0
560	20241224	120700	35253390	5340	5340	5340	5340	0
561	20241224	120600	35253390	5340	5340	5340	5340	0
562	20241224	120500	35253390	5340	5340	5340	5340	0
563	20241224	120400	35253390	5340	5340	5340	5340	0
564	20241224	120300	35253390	5340	5300	5340	5300	12
565	20241224	120200	35189750	5340	5340	5340	5340	0
566	20241224	120100	35189750	5340	5340	5340	5340	0
567	20241224	120000	35189750	5340	5340	5340	5340	0
568	20241224	115900	35189750	5340	5340	5340	5340	5
569	20241224	115800	35163050	5300	5310	5310	5300	130
570	20241224	115700	34473180	5350	5350	5350	5350	1
571	20241224	115600	34467830	5310	5310	5310	5310	0
572	20241224	115500	34467830	5310	5310	5310	5310	0
573	20241224	115400	34467830	5310	5310	5310	5310	0
574	20241224	115300	34467830	5310	5310	5310	5310	0
575	20241224	115200	34467830	5310	5310	5310	5310	0
576	20241224	115100	34467830	5310	5310	5310	5310	0
577	20241224	115000	34467830	5310	5310	5310	5310	0
578	20241224	114900	34467830	5310	5310	5310	5310	0
579	20241224	114800	34467830	5310	5340	5340	5310	7
580	20241224	114700	34430570	5350	5350	5350	5350	0
581	20241224	114600	34430570	5350	5350	5350	5350	0
582	20241224	114500	34430570	5350	5350	5350	5350	0
583	20241224	114400	34430570	5350	5350	5350	5350	0
584	20241224	114300	34430570	5350	5350	5350	5350	0
585	20241224	114200	34430570	5350	5350	5350	5350	0
586	20241224	114100	34430570	5350	5350	5350	5350	0
587	20241224	114000	34430570	5350	5350	5350	5350	4
588	20241224	113900	34409170	5350	5350	5350	5350	0
589	20241224	113800	34409170	5350	5350	5350	5350	0
590	20241224	113700	34409170	5350	5350	5350	5350	0
591	20241224	113600	34409170	5350	5350	5350	5350	0
592	20241224	113500	34409170	5350	5350	5350	5350	0
593	20241224	113400	34409170	5350	5350	5350	5350	0
594	20241224	113300	34409170	5350	5350	5350	5350	0
595	20241224	113200	34409170	5350	5350	5350	5350	0
596	20241224	113100	34409170	5350	5350	5350	5350	0
597	20241224	113000	34409170	5350	5350	5350	5350	0
598	20241224	112900	34409170	5350	5350	5350	5350	0
599	20241224	112800	34409170	5350	5350	5350	5350	0
600	20241224	112700	34409170	5350	5350	5350	5350	5
601	20241224	112600	34382420	5350	5350	5350	5350	0
602	20241224	112500	34382420	5350	5350	5350	5350	0
603	20241224	112400	34382420	5350	5350	5350	5350	4
604	20241224	112300	34361020	5350	5350	5350	5350	0
605	20241224	112200	34361020	5350	5350	5350	5350	0
606	20241224	112100	34361020	5350	5350	5350	5350	0
607	20241224	112000	34361020	5350	5350	5350	5350	0
608	20241224	111900	34361020	5350	5350	5350	5350	0
609	20241224	111800	34361020	5350	5350	5350	5350	0
610	20241224	111700	34361020	5350	5350	5350	5350	0
611	20241224	111600	34361020	5350	5350	5350	5350	0
612	20241224	111500	34361020	5350	5350	5350	5350	0
613	20241224	111400	34361020	5350	5350	5350	5350	0
614	20241224	111300	34361020	5350	5350	5350	5350	0
615	20241224	111200	34361020	5350	5350	5350	5350	0
616	20241224	111100	34361020	5350	5350	5350	5350	10
617	20241224	111000	34307520	5350	5350	5350	5350	0
618	20241224	110900	34307520	5350	5350	5350	5350	0
619	20241224	110800	34307520	5350	5340	5350	5340	87
620	20241224	110700	33842850	5340	5340	5340	5340	0
621	20241224	110600	33842850	5340	5340	5340	5340	0
622	20241224	110500	33842850	5340	5340	5340	5340	3
623	20241224	110400	33826830	5340	5340	5340	5340	0
624	20241224	110300	33826830	5340	5320	5340	5320	26
625	20241224	110200	33688110	5310	5300	5310	5300	40
626	20241224	110100	33475810	5290	5290	5290	5290	0
627	20241224	110000	33475810	5290	5280	5290	5280	891
628	20241224	105900	28765080	5270	5270	5270	5270	15
629	20241224	105800	28686030	5280	5270	5280	5270	321
630	20241224	105700	26994040	5270	5240	5270	5230	108
631	20241224	105600	26428680	5240	5240	5240	5240	1
632	20241224	105500	26423440	5280	5280	5280	5280	0
633	20241224	105400	26423440	5280	5280	5280	5280	0
634	20241224	105300	26423440	5280	5240	5280	5230	113
635	20241224	105200	25830920	5240	5240	5240	5240	0
636	20241224	105100	25830920	5240	5240	5240	5240	0
637	20241224	105000	25830920	5240	5250	5250	5240	34
638	20241224	104900	25652710	5250	5250	5250	5250	0
639	20241224	104800	25652710	5250	5250	5250	5250	0
640	20241224	104700	25652710	5250	5250	5250	5250	7
641	20241224	104600	25615960	5250	5250	5250	5250	9
642	20241224	104500	25568710	5280	5260	5280	5250	62
643	20241224	104400	25242800	5260	5260	5260	5260	0
644	20241224	104300	25242800	5260	5260	5260	5260	1
645	20241224	104200	25237540	5260	5260	5260	5260	1
646	20241224	104100	25232280	5260	5260	5260	5260	2
647	20241224	104000	25221760	5280	5280	5280	5280	1
648	20241224	103900	25216480	5280	5280	5280	5280	0
649	20241224	103800	25216480	5280	5280	5280	5280	1
650	20241224	103700	25211200	5250	5250	5250	5250	0
651	20241224	103600	25211200	5250	5250	5250	5250	1
652	20241224	103500	25205950	5280	5280	5280	5280	2
653	20241224	103400	25195390	5280	5280	5280	5280	3
654	20241224	103300	25179550	5280	5290	5290	5280	4
655	20241224	103200	25158420	5280	5240	5280	5240	67
656	20241224	103100	24807180	5240	5240	5240	5230	31
657	20241224	103000	24644960	5240	5240	5240	5240	0
658	20241224	102900	24644960	5240	5240	5240	5240	0
659	20241224	102800	24644960	5240	5240	5240	5240	0
660	20241224	102700	24644960	5240	5240	5240	5240	0
661	20241224	102600	24644960	5240	5240	5240	5230	13
662	20241224	102500	24576860	5240	5240	5240	5240	0
663	20241224	102400	24576860	5240	5240	5240	5240	0
664	20241224	102300	24576860	5240	5240	5240	5240	15
665	20241224	102200	24498260	5240	5240	5240	5240	2
666	20241224	102100	24487780	5240	5240	5240	5240	0
667	20241224	102000	24487780	5240	5240	5240	5240	0
668	20241224	101900	24487780	5240	5240	5240	5240	0
669	20241224	101800	24487780	5240	5240	5240	5240	0
670	20241224	101700	24487780	5240	5230	5240	5220	105
671	20241224	101600	23939550	5240	5240	5240	5240	24
672	20241224	101500	23813790	5240	5240	5240	5240	0
673	20241224	101400	23813790	5240	5240	5240	5240	0
674	20241224	101300	23813790	5240	5240	5240	5240	0
675	20241224	101200	23813790	5240	5240	5240	5240	0
676	20241224	101100	23813790	5240	5240	5240	5240	0
677	20241224	101000	23813790	5240	5250	5250	5240	12
678	20241224	100900	23750850	5240	5240	5240	5240	0
679	20241224	100800	23750850	5240	5240	5240	5240	5
680	20241224	100700	23724650	5220	5230	5230	5220	5
681	20241224	100600	23698510	5320	5320	5320	5320	0
682	20241224	100500	23698510	5320	5290	5320	5290	10
683	20241224	100400	23645480	5230	5230	5230	5230	2
684	20241224	100300	23635020	5230	5320	5320	5230	181
685	20241224	100200	22686200	5250	5250	5250	5250	92
686	20241224	100100	22203200	5250	5250	5250	5250	0
687	20241224	100000	22203200	5250	5250	5250	5250	0
688	20241224	095900	22203200	5250	5250	5250	5250	0
689	20241224	095800	22203200	5250	5250	5250	5250	0
690	20241224	095700	22203200	5250	5240	5250	5230	418
691	20241224	095600	20013090	5250	5250	5250	5250	0
692	20241224	095500	20013090	5250	5250	5250	5250	49
693	20241224	095400	19755840	5250	5250	5250	5250	0
694	20241224	095300	19755840	5250	5330	5330	5220	157
695	20241224	095200	18927430	5160	5290	5290	5150	1188
696	20241224	095100	12755160	5280	5280	5280	5280	0
697	20241224	095000	12755160	5280	5280	5280	5280	0
698	20241224	094900	12755160	5280	5280	5280	5280	0
699	20241224	094800	12755160	5280	5280	5280	5280	0
700	20241224	094700	12755160	5280	5280	5280	5280	35
701	20241224	094600	12570360	5290	5290	5290	5290	0
702	20241224	094500	12570360	5290	5290	5290	5290	0
703	20241224	094400	12570360	5290	5290	5290	5290	0
704	20241224	094300	12570360	5290	5290	5290	5290	0
705	20241224	094200	12570360	5290	5290	5290	5290	222
706	20241224	094100	11395980	5340	5340	5340	5340	0
707	20241224	094000	11395980	5340	5340	5340	5340	0
708	20241224	093900	11395980	5340	5340	5340	5340	0
709	20241224	093800	11395980	5340	5340	5340	5340	0
710	20241224	093700	11395980	5340	5340	5340	5340	23
711	20241224	093600	11273160	5330	5330	5330	5330	112
712	20241224	093500	10676200	5340	5340	5340	5340	0
713	20241224	093400	10676200	5340	5280	5340	5280	174
714	20241224	093300	9757420	5350	5350	5350	5350	1
715	20241224	093200	9752070	5280	5320	5320	5280	150
716	20241224	093100	8958570	5370	5370	5370	5370	0
717	20241224	093000	8958570	5370	5370	5370	5370	3
718	20241224	092900	8942460	5380	5380	5380	5380	0
719	20241224	092800	8942460	5380	5380	5380	5380	0
720	20241224	092700	8942460	5380	5380	5380	5380	0
721	20241224	092600	8942460	5380	5380	5380	5380	0
722	20241224	092500	8942460	5380	5380	5390	5380	397
723	20241224	092400	6806540	5380	5380	5380	5380	157
724	20241224	092300	5961880	5380	5380	5380	5380	0
725	20241224	092200	5961880	5380	5380	5380	5380	1
726	20241224	092100	5956500	5390	5390	5390	5390	0
727	20241224	092000	5956500	5390	5390	5390	5390	1
728	20241224	091900	5951110	5380	5380	5380	5380	42
729	20241224	091800	5725150	5380	5380	5380	5380	0
730	20241224	091700	5725150	5380	5380	5380	5380	0
731	20241224	091600	5725150	5380	5380	5380	5380	0
732	20241224	091500	5725150	5380	5380	5380	5380	1
733	20241224	091400	5719770	5380	5380	5390	5380	154
734	20241224	091300	4890710	5380	5380	5380	5380	0
735	20241224	091200	4890710	5380	5380	5380	5380	0
736	20241224	091100	4890710	5380	5350	5380	5350	28
737	20241224	091000	4740660	5300	5300	5300	5300	1
738	20241224	090900	4735360	5300	5300	5300	5300	0
739	20241224	090800	4735360	5300	5310	5310	5300	146
740	20241224	090700	3961550	5300	5300	5300	5300	0
741	20241224	090600	3961550	5300	5350	5350	5300	5
742	20241224	090500	3934850	5350	5350	5350	5350	0
743	20241224	090400	3934850	5350	5350	5350	5350	0
744	20241224	090300	3934850	5350	5330	5350	5320	9
745	20241224	090200	3886930	5360	5260	5360	5260	3
746	20241224	090100	3871050	5220	5310	5310	5220	126
747	20241224	090000	3206500	5300	5300	5300	5300	605