KissMeData/019210/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190600	259613420	5290	5290	5290	5290	540
3	20241224	190500	259613420	5290	5290	5290	5290	0
4	20241224	190400	259613420	5290	5290	5290	5290	0
5	20241224	190300	259613420	5290	5290	5290	5290	0
6	20241224	190200	259613420	5290	5290	5290	5290	0
7	20241224	190100	259613420	5290	5290	5290	5290	0
8	20241224	190000	259613420	5290	5290	5290	5290	0
9	20241224	185900	259613420	5290	5290	5290	5290	0
10	20241224	185800	259613420	5290	5290	5290	5290	0
11	20241224	185700	259613420	5290	5290	5290	5290	0
12	20241224	185600	259613420	5290	5290	5290	5290	0
13	20241224	185500	259613420	5290	5290	5290	5290	0
14	20241224	185400	259613420	5290	5290	5290	5290	0
15	20241224	185300	259613420	5290	5290	5290	5290	0
16	20241224	185200	259613420	5290	5290	5290	5290	0
17	20241224	185100	259613420	5290	5290	5290	5290	0
18	20241224	185000	259613420	5290	5290	5290	5290	0
19	20241224	184900	259613420	5290	5290	5290	5290	0
20	20241224	184800	259613420	5290	5290	5290	5290	0
21	20241224	184700	259613420	5290	5290	5290	5290	0
22	20241224	184600	259613420	5290	5290	5290	5290	0
23	20241224	184500	259613420	5290	5290	5290	5290	0
24	20241224	184400	259613420	5290	5290	5290	5290	0
25	20241224	184300	259613420	5290	5290	5290	5290	0
26	20241224	184200	259613420	5290	5290	5290	5290	0
27	20241224	184100	259613420	5290	5290	5290	5290	0
28	20241224	184000	259613420	5290	5290	5290	5290	0
29	20241224	183900	259613420	5290	5290	5290	5290	0
30	20241224	183800	259613420	5290	5290	5290	5290	0
31	20241224	183700	259613420	5290	5290	5290	5290	0
32	20241224	183600	259613420	5290	5290	5290	5290	540
33	20241224	183500	259613420	5290	5290	5290	5290	0
34	20241224	183400	259613420	5290	5290	5290	5290	0
35	20241224	183300	259613420	5290	5290	5290	5290	0
36	20241224	183200	259613420	5290	5290	5290	5290	0
37	20241224	183100	259613420	5290	5290	5290	5290	0
38	20241224	183000	259613420	5290	5290	5290	5290	0
39	20241224	182900	259613420	5290	5290	5290	5290	0
40	20241224	182800	259613420	5290	5290	5290	5290	0
41	20241224	182700	259613420	5290	5290	5290	5290	0
42	20241224	182600	259613420	5290	5290	5290	5290	0
43	20241224	182500	259613420	5290	5290	5290	5290	0
44	20241224	182400	259613420	5290	5290	5290	5290	0
45	20241224	182300	259613420	5290	5290	5290	5290	0
46	20241224	182200	259613420	5290	5290	5290	5290	0
47	20241224	182100	259613420	5290	5290	5290	5290	0
48	20241224	182000	259613420	5290	5290	5290	5290	0
49	20241224	181900	259613420	5290	5290	5290	5290	0
50	20241224	181800	259613420	5290	5290	5290	5290	0
51	20241224	181700	259613420	5290	5290	5290	5290	0
52	20241224	181600	259613420	5290	5290	5290	5290	0
53	20241224	181500	259613420	5290	5290	5290	5290	0
54	20241224	181400	259613420	5290	5290	5290	5290	0
55	20241224	181300	259613420	5290	5290	5290	5290	0
56	20241224	181200	259613420	5290	5290	5290	5290	0
57	20241224	181100	259613420	5290	5290	5290	5290	0
58	20241224	181000	259613420	5290	5290	5290	5290	0
59	20241224	180900	259613420	5290	5290	5290	5290	0
60	20241224	180800	259613420	5290	5290	5290	5290	0
61	20241224	180700	259613420	5290	5290	5290	5290	0
62	20241224	180600	259613420	5290	5290	5290	5290	540
63	20241224	180500	259613420	5290	5290	5290	5290	0
64	20241224	180400	259613420	5290	5290	5290	5290	0
65	20241224	180300	259613420	5290	5290	5290	5290	0
66	20241224	180200	259613420	5290	5290	5290	5290	0
67	20241224	180100	259613420	5290	5290	5290	5290	0
68	20241224	180000	259613420	5290	5290	5290	5290	0
69	20241224	175900	259613420	5290	5290	5290	5290	0
70	20241224	175800	259613420	5290	5290	5290	5290	0
71	20241224	175700	259613420	5290	5290	5290	5290	0
72	20241224	175600	259613420	5290	5290	5290	5290	0
73	20241224	175500	259613420	5290	5290	5290	5290	0
74	20241224	175400	259613420	5290	5290	5290	5290	0
75	20241224	175300	259613420	5290	5290	5290	5290	0
76	20241224	175200	259613420	5290	5290	5290	5290	0
77	20241224	175100	259613420	5290	5290	5290	5290	0
78	20241224	175000	259613420	5290	5290	5290	5290	0
79	20241224	174900	259613420	5290	5290	5290	5290	0
80	20241224	174800	259613420	5290	5290	5290	5290	0
81	20241224	174700	259613420	5290	5290	5290	5290	0
82	20241224	174600	259613420	5290	5290	5290	5290	0
83	20241224	174500	259613420	5290	5290	5290	5290	0
84	20241224	174400	259613420	5290	5290	5290	5290	0
85	20241224	174300	259613420	5290	5290	5290	5290	0
86	20241224	174200	259613420	5290	5290	5290	5290	0
87	20241224	174100	259613420	5290	5290	5290	5290	0
88	20241224	174000	259613420	5290	5290	5290	5290	0
89	20241224	173900	259613420	5290	5290	5290	5290	0
90	20241224	173800	259613420	5290	5290	5290	5290	0
91	20241224	173700	259613420	5290	5290	5290	5290	0
92	20241224	173600	259613420	5290	5290	5290	5290	540
93	20241224	173500	259613420	5290	5290	5290	5290	0
94	20241224	173400	259613420	5290	5290	5290	5290	0
95	20241224	173300	259613420	5290	5290	5290	5290	0
96	20241224	173200	259613420	5290	5290	5290	5290	0
97	20241224	173100	259613420	5290	5290	5290	5290	0
98	20241224	173000	259613420	5290	5290	5290	5290	0
99	20241224	172900	259613420	5290	5290	5290	5290	0
100	20241224	172800	259613420	5290	5290	5290	5290	0
101	20241224	172700	259613420	5290	5290	5290	5290	0
102	20241224	172600	259613420	5290	5290	5290	5290	0
103	20241224	172500	259613420	5290	5290	5290	5290	0
104	20241224	172400	259613420	5290	5290	5290	5290	0
105	20241224	172300	259613420	5290	5290	5290	5290	0
106	20241224	172200	259613420	5290	5290	5290	5290	0
107	20241224	172100	259613420	5290	5290	5290	5290	0
108	20241224	172000	259613420	5290	5290	5290	5290	0
109	20241224	171900	259613420	5290	5290	5290	5290	0
110	20241224	171800	259613420	5290	5290	5290	5290	0
111	20241224	171700	259613420	5290	5290	5290	5290	0
112	20241224	171600	259613420	5290	5290	5290	5290	0
113	20241224	171500	259613420	5290	5290	5290	5290	0
114	20241224	171400	259613420	5290	5290	5290	5290	0
115	20241224	171300	259613420	5290	5290	5290	5290	0
116	20241224	171200	259613420	5290	5290	5290	5290	0
117	20241224	171100	259613420	5290	5290	5290	5290	0
118	20241224	171000	259613420	5290	5290	5290	5290	0
119	20241224	170900	259613420	5290	5290	5290	5290	0
120	20241224	170800	259613420	5290	5290	5290	5290	0
121	20241224	170700	259613420	5290	5290	5290	5290	0
122	20241224	170600	259613420	5290	5290	5290	5290	540
123	20241224	170500	259613420	5290	5290	5290	5290	0
124	20241224	170400	259613420	5290	5290	5290	5290	0
125	20241224	170300	259613420	5290	5290	5290	5290	0
126	20241224	170200	259613420	5290	5290	5290	5290	0
127	20241224	170100	259613420	5290	5290	5290	5290	0
128	20241224	170000	259613420	5290	5290	5290	5290	0
129	20241224	165900	259613420	5290	5290	5290	5290	0
130	20241224	165800	259613420	5290	5290	5290	5290	0
131	20241224	165700	259613420	5290	5290	5290	5290	0
132	20241224	165600	259613420	5290	5290	5290	5290	0
133	20241224	165500	259613420	5290	5290	5290	5290	0
134	20241224	165400	259613420	5290	5290	5290	5290	0
135	20241224	165300	259613420	5290	5290	5290	5290	0
136	20241224	165200	259613420	5290	5290	5290	5290	0
137	20241224	165100	259613420	5290	5290	5290	5290	0
138	20241224	165000	259613420	5290	5290	5290	5290	0
139	20241224	164900	259613420	5290	5290	5290	5290	0
140	20241224	164800	259613420	5290	5290	5290	5290	0
141	20241224	164700	259613420	5290	5290	5290	5290	0
142	20241224	164600	259613420	5290	5290	5290	5290	0
143	20241224	164500	259613420	5290	5290	5290	5290	0
144	20241224	164400	259613420	5290	5290	5290	5290	0
145	20241224	164300	259613420	5290	5290	5290	5290	0
146	20241224	164200	259613420	5290	5290	5290	5290	0
147	20241224	164100	259613420	5290	5290	5290	5290	0
148	20241224	164000	259613420	5290	5290	5290	5290	0
149	20241224	163900	259613420	5290	5290	5290	5290	0
150	20241224	163800	259613420	5290	5290	5290	5290	0
151	20241224	163700	259613420	5290	5290	5290	5290	0
152	20241224	163600	259613420	5290	5290	5290	5290	540
153	20241224	163500	259613420	5290	5290	5290	5290	0
154	20241224	163400	259613420	5290	5290	5290	5290	0
155	20241224	163300	259613420	5290	5290	5290	5290	0
156	20241224	163200	259613420	5290	5290	5290	5290	0
157	20241224	163100	259613420	5290	5290	5290	5290	0
158	20241224	163000	259613420	5290	5290	5290	5290	0
159	20241224	162900	259613420	5290	5290	5290	5290	0
160	20241224	162800	259613420	5290	5290	5290	5290	0
161	20241224	162700	259613420	5290	5290	5290	5290	0
162	20241224	162600	259613420	5290	5290	5290	5290	0
163	20241224	162500	259613420	5290	5290	5290	5290	0
164	20241224	162400	259613420	5290	5290	5290	5290	0
165	20241224	162300	259613420	5290	5290	5290	5290	0
166	20241224	162200	259613420	5290	5290	5290	5290	0
167	20241224	162100	259613420	5290	5290	5290	5290	0
168	20241224	162000	259613420	5290	5290	5290	5290	0
169	20241224	161900	259613420	5290	5290	5290	5290	0
170	20241224	161800	259613420	5290	5290	5290	5290	0
171	20241224	161700	259613420	5290	5290	5290	5290	0
172	20241224	161600	259613420	5290	5290	5290	5290	0
173	20241224	161500	259613420	5290	5290	5290	5290	0
174	20241224	161400	259613420	5290	5290	5290	5290	0
175	20241224	161300	259613420	5290	5290	5290	5290	0
176	20241224	161200	259613420	5290	5290	5290	5290	0
177	20241224	161100	259613420	5290	5290	5290	5290	0
178	20241224	161000	259613420	5290	5290	5290	5290	0
179	20241224	160900	259613420	5290	5290	5290	5290	0
180	20241224	160800	259613420	5290	5290	5290	5290	0
181	20241224	160700	259613420	5290	5290	5290	5290	0
182	20241224	160600	259613420	5290	5290	5290	5290	540
183	20241224	160500	259613420	5290	5290	5290	5290	0
184	20241224	160400	259613420	5290	5290	5290	5290	0
185	20241224	160300	259613420	5290	5290	5290	5290	0
186	20241224	160200	259613420	5290	5290	5290	5290	0
187	20241224	160100	259613420	5290	5290	5290	5290	0
188	20241224	160000	259613420	5290	5290	5290	5290	0
189	20241224	155900	259613420	5290	5290	5290	5290	0
190	20241224	155800	259613420	5290	5290	5290	5290	0
191	20241224	155700	259613420	5290	5290	5290	5290	0
192	20241224	155600	259613420	5290	5290	5290	5290	0
193	20241224	155500	259613420	5290	5290	5290	5290	0
194	20241224	155400	259613420	5290	5290	5290	5290	0
195	20241224	155300	259613420	5290	5290	5290	5290	0
196	20241224	155200	259613420	5290	5290	5290	5290	0
197	20241224	155100	259613420	5290	5290	5290	5290	0
198	20241224	155000	259613420	5290	5290	5290	5290	0
199	20241224	154900	259613420	5290	5290	5290	5290	0
200	20241224	154800	259613420	5290	5290	5290	5290	0
201	20241224	154700	259613420	5290	5290	5290	5290	0
202	20241224	154600	259613420	5290	5290	5290	5290	0
203	20241224	154500	259613420	5290	5290	5290	5290	0
204	20241224	154400	259613420	5290	5290	5290	5290	0
205	20241224	154300	259613420	5290	5290	5290	5290	0
206	20241224	154200	259613420	5290	5290	5290	5290	0
207	20241224	154100	259613420	5290	5290	5290	5290	0
208	20241224	154000	259613420	5290	5290	5290	5290	0
209	20241224	153900	259613420	5290	5290	5290	5290	0
210	20241224	153800	259613420	5290	5290	5290	5290	0
211	20241224	153700	259613420	5290	5290	5290	5290	0
212	20241224	153600	259613420	5290	5290	5290	5290	540
213	20241224	153500	259613420	5290	5290	5290	5290	0
214	20241224	153400	259613420	5290	5290	5290	5290	0
215	20241224	153300	259613420	5290	5290	5290	5290	0
216	20241224	153200	259613420	5290	5290	5290	5290	0
217	20241224	153100	259613420	5290	5290	5290	5290	0
218	20241224	153000	259613420	5290	5290	5290	5290	540
219	20241224	152900	256756820	5280	5280	5280	5280	0
220	20241224	152800	256756820	5280	5280	5280	5280	0
221	20241224	152700	256756820	5280	5280	5280	5280	0
222	20241224	152600	256756820	5280	5280	5280	5280	0
223	20241224	152500	256756820	5280	5280	5280	5280	0
224	20241224	152400	256756820	5280	5280	5280	5280	0
225	20241224	152300	256756820	5280	5280	5280	5280	0
226	20241224	152200	256756820	5280	5280	5280	5280	0
227	20241224	152100	256756820	5280	5280	5280	5280	0
228	20241224	152000	256756820	5280	5280	5280	5280	0
229	20241224	151900	256756820	5280	5290	5290	5270	1068
230	20241224	151800	251127870	5290	5290	5290	5290	0
231	20241224	151700	251127870	5290	5290	5290	5290	0
232	20241224	151600	251127870	5290	5290	5290	5270	49
233	20241224	151500	250869600	5280	5280	5280	5280	3
234	20241224	151400	250853760	5290	5290	5290	5290	0
235	20241224	151300	250853760	5290	5290	5290	5290	108
236	20241224	151200	250282440	5280	5280	5280	5280	2000
237	20241224	151100	239722440	5290	5290	5290	5290	0
238	20241224	151000	239722440	5290	5290	5290	5290	0
239	20241224	150900	239722440	5290	5290	5290	5290	0
240	20241224	150800	239722440	5290	5290	5290	5290	0
241	20241224	150700	239722440	5290	5290	5290	5290	49
242	20241224	150600	239463230	5290	5290	5290	5290	0
243	20241224	150500	239463230	5290	5290	5290	5290	0
244	20241224	150400	239463230	5290	5290	5290	5290	0
245	20241224	150300	239463230	5290	5290	5290	5290	0
246	20241224	150200	239463230	5290	5290	5290	5290	0
247	20241224	150100	239463230	5290	5290	5290	5290	0
248	20241224	150000	239463230	5290	5290	5290	5290	0
249	20241224	145900	239463230	5290	5290	5290	5290	0
250	20241224	145800	239463230	5290	5290	5290	5290	0
251	20241224	145700	239463230	5290	5290	5290	5270	1504
252	20241224	145600	231531830	5300	5300	5300	5300	0
253	20241224	145500	231531830	5300	5290	5300	5290	523
254	20241224	145400	228765150	5290	5280	5290	5280	1002
255	20241224	145300	223474570	5290	5290	5290	5290	1
256	20241224	145200	223469280	5290	5290	5290	5290	0
257	20241224	145100	223469280	5290	5290	5290	5290	9
258	20241224	145000	223421670	5290	5290	5290	5290	3
259	20241224	144900	223405800	5290	5290	5290	5290	0
260	20241224	144800	223405800	5290	5290	5290	5290	0
261	20241224	144700	223405800	5290	5290	5290	5290	2
262	20241224	144600	223395220	5290	5280	5290	5280	36
263	20241224	144500	223205130	5290	5290	5290	5290	0
264	20241224	144400	223205130	5290	5280	5290	5280	1529
265	20241224	144300	215131990	5290	5290	5290	5290	2
266	20241224	144200	215121410	5280	5290	5290	5280	1500
267	20241224	144100	207199890	5300	5300	5300	5300	0
268	20241224	144000	207199890	5300	5300	5300	5300	2
269	20241224	143900	207189290	5300	5300	5300	5300	0
270	20241224	143800	207189290	5300	5300	5300	5300	0
271	20241224	143700	207189290	5300	5300	5300	5300	0
272	20241224	143600	207189290	5300	5300	5300	5300	1
273	20241224	143500	207183990	5300	5300	5300	5300	0
274	20241224	143400	207183990	5300	5300	5300	5300	0
275	20241224	143300	207183990	5300	5300	5300	5300	0
276	20241224	143200	207183990	5300	5300	5300	5300	0
277	20241224	143100	207183990	5300	5300	5300	5300	0
278	20241224	143000	207183990	5300	5300	5300	5300	1
279	20241224	142900	207178690	5290	5290	5290	5290	1
280	20241224	142800	207173400	5300	5300	5300	5300	0
281	20241224	142700	207173400	5300	5290	5300	5290	101
282	20241224	142600	206639100	5290	5290	5290	5290	29
283	20241224	142500	206485690	5280	5290	5290	5280	1400
284	20241224	142400	199080970	5300	5300	5300	5300	0
285	20241224	142300	199080970	5300	5300	5300	5300	0
286	20241224	142200	199080970	5300	5300	5300	5300	0
287	20241224	142100	199080970	5300	5300	5300	5300	0
288	20241224	142000	199080970	5300	5300	5300	5300	144
289	20241224	141900	198317770	5300	5300	5300	5300	0
290	20241224	141800	198317770	5300	5300	5300	5300	1
291	20241224	141700	198312470	5290	5290	5290	5290	0
292	20241224	141600	198312470	5290	5300	5300	5290	1070
293	20241224	141500	192642170	5290	5290	5290	5290	0
294	20241224	141400	192642170	5290	5290	5290	5290	0
295	20241224	141300	192642170	5290	5290	5290	5290	0
296	20241224	141200	192642170	5290	5290	5290	5290	0
297	20241224	141100	192642170	5290	5290	5290	5290	0
298	20241224	141000	192642170	5290	5290	5290	5290	0
299	20241224	140900	192642170	5290	5290	5290	5290	0
300	20241224	140800	192642170	5290	5290	5290	5290	0
301	20241224	140700	192642170	5290	5290	5290	5290	0
302	20241224	140600	192642170	5290	5290	5300	5290	28
303	20241224	140500	192494030	5300	5300	5300	5300	0
304	20241224	140400	192494030	5300	5300	5300	5300	0
305	20241224	140300	192494030	5300	5300	5300	5300	4
306	20241224	140200	192472830	5280	5280	5280	5280	0
307	20241224	140100	192472830	5280	5280	5280	5280	0
308	20241224	140000	192472830	5280	5280	5280	5280	0
309	20241224	135900	192472830	5280	5280	5280	5280	0
310	20241224	135800	192472830	5280	5280	5280	5280	0
311	20241224	135700	192472830	5280	5280	5280	5280	0
312	20241224	135600	192472830	5280	5280	5280	5280	0
313	20241224	135500	192472830	5280	5280	5280	5280	0
314	20241224	135400	192472830	5280	5280	5280	5280	0
315	20241224	135300	192472830	5280	5280	5280	5280	0
316	20241224	135200	192472830	5280	5280	5280	5280	0
317	20241224	135100	192472830	5280	5280	5280	5280	1500
318	20241224	135000	184552830	5300	5300	5300	5300	33
319	20241224	134900	184377930	5300	5300	5300	5300	0
320	20241224	134800	184377930	5300	5300	5300	5300	0
321	20241224	134700	184377930	5300	5300	5300	5300	0
322	20241224	134600	184377930	5300	5300	5300	5300	0
323	20241224	134500	184377930	5300	5300	5300	5300	1
324	20241224	134400	184372630	5280	5290	5290	5280	1500
325	20241224	134300	176441550	5300	5300	5300	5300	1
326	20241224	134200	176436250	5300	5290	5300	5290	28
327	20241224	134100	176288120	5300	5300	5300	5300	0
328	20241224	134000	176288120	5300	5300	5300	5300	0
329	20241224	133900	176288120	5300	5300	5300	5300	0
330	20241224	133800	176288120	5300	5300	5300	5300	0
331	20241224	133700	176288120	5300	5300	5300	5300	0
332	20241224	133600	176288120	5300	5300	5300	5300	40
333	20241224	133500	176076120	5300	5290	5300	5280	1501
334	20241224	133400	168138780	5300	5300	5300	5300	200
335	20241224	133300	167078780	5300	5290	5300	5290	9
336	20241224	133200	167031160	5300	5300	5300	5300	0
337	20241224	133100	167031160	5300	5300	5300	5300	0
338	20241224	133000	167031160	5300	5300	5300	5300	1
339	20241224	132900	167025860	5280	5280	5280	5280	0
340	20241224	132800	167025860	5280	5280	5280	5280	16
341	20241224	132700	166941380	5280	5290	5290	5280	200
342	20241224	132600	165885160	5290	5290	5290	5290	0
343	20241224	132500	165885160	5290	5290	5290	5290	183
344	20241224	132400	164917090	5300	5300	5300	5300	0
345	20241224	132300	164917090	5300	5300	5300	5300	0
346	20241224	132200	164917090	5300	5300	5300	5300	0
347	20241224	132100	164917090	5300	5300	5300	5300	0
348	20241224	132000	164917090	5300	5300	5300	5300	1
349	20241224	131900	164911790	5290	5290	5290	5290	0
350	20241224	131800	164911790	5290	5290	5290	5290	0
351	20241224	131700	164911790	5290	5290	5290	5290	0
352	20241224	131600	164911790	5290	5290	5290	5290	0
353	20241224	131500	164911790	5290	5290	5290	5290	0
354	20241224	131400	164911790	5290	5290	5290	5290	11
355	20241224	131300	164853600	5290	5290	5290	5290	35
356	20241224	131200	164668450	5290	5290	5290	5290	0
357	20241224	131100	164668450	5290	5290	5290	5290	0
358	20241224	131000	164668450	5290	5290	5290	5290	0
359	20241224	130900	164668450	5290	5290	5290	5290	0
360	20241224	130800	164668450	5290	5290	5290	5290	0
361	20241224	130700	164668450	5290	5290	5290	5290	0
362	20241224	130600	164668450	5290	5290	5290	5290	75
363	20241224	130500	164271700	5290	5290	5290	5290	0
364	20241224	130400	164271700	5290	5290	5290	5290	0
365	20241224	130300	164271700	5290	5290	5290	5290	0
366	20241224	130200	164271700	5290	5290	5290	5290	0
367	20241224	130100	164271700	5290	5290	5290	5290	0
368	20241224	130000	164271700	5290	5290	5290	5290	0
369	20241224	125900	164271700	5290	5290	5290	5290	0
370	20241224	125800	164271700	5290	5290	5290	5290	0
371	20241224	125700	164271700	5290	5290	5290	5290	0
372	20241224	125600	164271700	5290	5290	5290	5290	0
373	20241224	125500	164271700	5290	5290	5290	5290	0
374	20241224	125400	164271700	5290	5290	5290	5290	2
375	20241224	125300	164261120	5280	5280	5280	5280	100
376	20241224	125200	163733120	5290	5290	5290	5290	0
377	20241224	125100	163733120	5290	5280	5290	5280	288
378	20241224	125000	162212420	5290	5280	5290	5280	1101
379	20241224	124900	156399130	5290	5290	5290	5290	636
380	20241224	124800	153034690	5300	5300	5300	5300	0
381	20241224	124700	153034690	5300	5300	5300	5300	0
382	20241224	124600	153034690	5300	5300	5300	5300	0
383	20241224	124500	153034690	5300	5300	5300	5300	0
384	20241224	124400	153034690	5300	5300	5300	5300	0
385	20241224	124300	153034690	5300	5300	5300	5300	0
386	20241224	124200	153034690	5300	5300	5300	5300	0
387	20241224	124100	153034690	5300	5300	5300	5300	0
388	20241224	124000	153034690	5300	5300	5300	5300	20
389	20241224	123900	152928690	5290	5290	5290	5290	0
390	20241224	123800	152928690	5290	5290	5290	5290	0
391	20241224	123700	152928690	5290	5290	5290	5290	0
392	20241224	123600	152928690	5290	5290	5290	5290	0
393	20241224	123500	152928690	5290	5290	5290	5290	0
394	20241224	123400	152928690	5290	5290	5290	5290	0
395	20241224	123300	152928690	5290	5290	5290	5290	0
396	20241224	123200	152928690	5290	5290	5290	5290	0
397	20241224	123100	152928690	5290	5290	5290	5290	1863
398	20241224	123000	143073420	5290	5290	5290	5290	2
399	20241224	122900	143062840	5280	5280	5280	5280	59
400	20241224	122800	142751320	5290	5290	5290	5290	0
401	20241224	122700	142751320	5290	5290	5290	5290	0
402	20241224	122600	142751320	5290	5290	5290	5290	0
403	20241224	122500	142751320	5290	5290	5290	5290	0
404	20241224	122400	142751320	5290	5290	5290	5290	0
405	20241224	122300	142751320	5290	5290	5290	5290	0
406	20241224	122200	142751320	5290	5290	5290	5290	0
407	20241224	122100	142751320	5290	5290	5290	5290	0
408	20241224	122000	142751320	5290	5290	5290	5290	0
409	20241224	121900	142751320	5290	5290	5290	5290	0
410	20241224	121800	142751320	5290	5290	5290	5290	377
411	20241224	121700	140756990	5290	5290	5290	5290	0
412	20241224	121600	140756990	5290	5290	5290	5290	0
413	20241224	121500	140756990	5290	5290	5290	5290	0
414	20241224	121400	140756990	5290	5290	5290	5290	0
415	20241224	121300	140756990	5290	5290	5290	5290	0
416	20241224	121200	140756990	5290	5290	5290	5290	0
417	20241224	121100	140756990	5290	5290	5290	5290	0
418	20241224	121000	140756990	5290	5290	5290	5290	0
419	20241224	120900	140756990	5290	5290	5290	5290	0
420	20241224	120800	140756990	5290	5290	5290	5290	0
421	20241224	120700	140756990	5290	5290	5290	5290	0
422	20241224	120600	140756990	5290	5290	5290	5290	1
423	20241224	120500	140751700	5290	5290	5290	5290	0
424	20241224	120400	140751700	5290	5290	5290	5290	0
425	20241224	120300	140751700	5290	5290	5290	5290	0
426	20241224	120200	140751700	5290	5290	5290	5290	0
427	20241224	120100	140751700	5290	5290	5290	5290	0
428	20241224	120000	140751700	5290	5290	5290	5290	0
429	20241224	115900	140751700	5290	5290	5290	5290	0
430	20241224	115800	140751700	5290	5290	5290	5290	0
431	20241224	115700	140751700	5290	5290	5290	5290	0
432	20241224	115600	140751700	5290	5290	5290	5290	0
433	20241224	115500	140751700	5290	5290	5290	5290	0
434	20241224	115400	140751700	5290	5290	5290	5290	0
435	20241224	115300	140751700	5290	5290	5290	5290	0
436	20241224	115200	140751700	5290	5290	5290	5290	0
437	20241224	115100	140751700	5290	5290	5290	5290	0
438	20241224	115000	140751700	5290	5290	5290	5290	0
439	20241224	114900	140751700	5290	5290	5290	5290	0
440	20241224	114800	140751700	5290	5290	5290	5290	0
441	20241224	114700	140751700	5290	5290	5290	5290	0
442	20241224	114600	140751700	5290	5290	5290	5290	0
443	20241224	114500	140751700	5290	5290	5290	5290	0
444	20241224	114400	140751700	5290	5290	5290	5290	0
445	20241224	114300	140751700	5290	5290	5290	5290	0
446	20241224	114200	140751700	5290	5290	5290	5290	0
447	20241224	114100	140751700	5290	5290	5290	5290	0
448	20241224	114000	140751700	5290	5290	5290	5290	0
449	20241224	113900	140751700	5290	5290	5290	5290	0
450	20241224	113800	140751700	5290	5290	5290	5290	0
451	20241224	113700	140751700	5290	5290	5290	5290	0
452	20241224	113600	140751700	5290	5290	5290	5290	0
453	20241224	113500	140751700	5290	5290	5290	5290	0
454	20241224	113400	140751700	5290	5290	5290	5290	0
455	20241224	113300	140751700	5290	5290	5290	5290	0
456	20241224	113200	140751700	5290	5290	5290	5290	0
457	20241224	113100	140751700	5290	5290	5290	5280	29
458	20241224	113000	140598560	5270	5290	5290	5270	681
459	20241224	112900	137009210	5280	5280	5280	5280	26
460	20241224	112800	136871930	5280	5280	5290	5280	30
461	20241224	112700	136713520	5270	5280	5290	5270	503
462	20241224	112600	134057910	5270	5270	5280	5270	27
463	20241224	112500	133915600	5270	5280	5280	5270	32
464	20241224	112400	133746900	5270	5280	5290	5270	1806
465	20241224	112300	124211900	5290	5280	5290	5280	34
466	20241224	112200	124032300	5290	5280	5290	5280	27
467	20241224	112100	123889730	5280	5280	5280	5280	30
468	20241224	112000	123731330	5280	5290	5290	5280	26
469	20241224	111900	123594040	5280	5280	5290	5280	32
470	20241224	111800	123425070	5290	5280	5290	5280	29
471	20241224	111700	123271940	5280	5280	5280	5280	4
472	20241224	111600	123250820	5300	5300	5300	5300	0
473	20241224	111500	123250820	5300	5300	5300	5300	0
474	20241224	111400	123250820	5300	5280	5300	5280	9
475	20241224	111300	123203280	5300	5300	5300	5300	0
476	20241224	111200	123203280	5300	5300	5300	5300	2
477	20241224	111100	123192680	5290	5290	5290	5280	103
478	20241224	111000	122647830	5300	5300	5300	5300	0
479	20241224	110900	122647830	5300	5300	5300	5300	0
480	20241224	110800	122647830	5300	5300	5300	5300	0
481	20241224	110700	122647830	5300	5300	5300	5300	0
482	20241224	110600	122647830	5300	5300	5300	5300	0
483	20241224	110500	122647830	5300	5300	5300	5300	0
484	20241224	110400	122647830	5300	5300	5300	5300	0
485	20241224	110300	122647830	5300	5300	5300	5300	0
486	20241224	110200	122647830	5300	5300	5300	5300	0
487	20241224	110100	122647830	5300	5300	5300	5300	0
488	20241224	110000	122647830	5300	5300	5300	5300	0
489	20241224	105900	122647830	5300	5300	5300	5300	0
490	20241224	105800	122647830	5300	5300	5300	5300	0
491	20241224	105700	122647830	5300	5300	5300	5300	0
492	20241224	105600	122647830	5300	5300	5300	5300	0
493	20241224	105500	122647830	5300	5300	5300	5300	1
494	20241224	105400	122642530	5270	5270	5270	5270	1
495	20241224	105300	122637260	5300	5300	5300	5300	0
496	20241224	105200	122637260	5300	5300	5300	5300	0
497	20241224	105100	122637260	5300	5300	5300	5300	1
498	20241224	105000	122631960	5280	5290	5290	5280	2092
499	20241224	104900	111580070	5320	5320	5320	5320	1
500	20241224	104800	111574750	5290	5320	5320	5290	3
501	20241224	104700	111558850	5280	5290	5290	5280	1500
502	20241224	104600	103630900	5320	5290	5320	5290	2
503	20241224	104500	103620290	5320	5290	5320	5280	2262
504	20241224	104400	91667290	5320	5320	5320	5320	534
505	20241224	104300	88826410	5310	5300	5310	5300	3734
506	20241224	104200	69036000	5290	5290	5290	5290	0
507	20241224	104100	69036000	5290	5290	5290	5290	1
508	20241224	104000	69030710	5290	5290	5290	5290	0
509	20241224	103900	69030710	5290	5290	5290	5290	0
510	20241224	103800	69030710	5290	5290	5290	5290	5
511	20241224	103700	69004260	5290	5290	5290	5290	0
512	20241224	103600	69004260	5290	5290	5290	5290	0
513	20241224	103500	69004260	5290	5290	5290	5290	0
514	20241224	103400	69004260	5290	5290	5290	5290	0
515	20241224	103300	69004260	5290	5290	5290	5290	0
516	20241224	103200	69004260	5290	5290	5290	5280	801
517	20241224	103100	64773970	5300	5300	5300	5300	0
518	20241224	103000	64773970	5300	5290	5300	5290	501
519	20241224	102900	62123670	5290	5290	5290	5290	500
520	20241224	102800	59478670	5300	5300	5300	5300	0
521	20241224	102700	59478670	5300	5300	5300	5300	0
522	20241224	102600	59478670	5300	5300	5300	5300	0
523	20241224	102500	59478670	5300	5300	5300	5300	0
524	20241224	102400	59478670	5300	5300	5300	5300	1
525	20241224	102300	59473370	5290	5290	5290	5290	0
526	20241224	102200	59473370	5290	5290	5290	5290	0
527	20241224	102100	59473370	5290	5290	5290	5290	587
528	20241224	102000	56368140	5290	5290	5290	5290	0
529	20241224	101900	56368140	5290	5280	5290	5280	6
530	20241224	101800	56336410	5300	5300	5300	5300	0
531	20241224	101700	56336410	5300	5290	5300	5260	2531
532	20241224	101600	42985020	5300	5300	5300	5300	0
533	20241224	101500	42985020	5300	5300	5300	5300	0
534	20241224	101400	42985020	5300	5300	5300	5300	0
535	20241224	101300	42985020	5300	5300	5300	5300	0
536	20241224	101200	42985020	5300	5300	5300	5300	6
537	20241224	101100	42953220	5300	5300	5300	5300	0
538	20241224	101000	42953220	5300	5300	5300	5300	0
539	20241224	100900	42953220	5300	5300	5300	5300	0
540	20241224	100800	42953220	5300	5300	5300	5300	54
541	20241224	100700	42667020	5300	5300	5300	5300	0
542	20241224	100600	42667020	5300	5300	5300	5300	0
543	20241224	100500	42667020	5300	5300	5300	5300	0
544	20241224	100400	42667020	5300	5300	5300	5300	1
545	20241224	100300	42661720	5300	5300	5300	5300	6
546	20241224	100200	42629920	5300	5300	5300	5300	1
547	20241224	100100	42624620	5300	5300	5300	5300	0
548	20241224	100000	42624620	5300	5290	5300	5290	377
549	20241224	095900	40630180	5290	5290	5290	5290	0
550	20241224	095800	40630180	5290	5290	5290	5290	0
551	20241224	095700	40630180	5290	5290	5290	5290	0
552	20241224	095600	40630180	5290	5290	5290	5290	76
553	20241224	095500	40228140	5290	5290	5290	5290	1
554	20241224	095400	40222850	5280	5280	5280	5280	521
555	20241224	095300	37471970	5290	5290	5290	5290	0
556	20241224	095200	37471970	5290	5290	5290	5290	0
557	20241224	095100	37471970	5290	5290	5290	5290	56
558	20241224	095000	37175730	5280	5280	5280	5280	21
559	20241224	094900	37064850	5290	5280	5290	5280	51
560	20241224	094800	36795560	5290	5290	5290	5290	0
561	20241224	094700	36795560	5290	5290	5290	5290	1
562	20241224	094600	36790270	5290	5290	5290	5290	0
563	20241224	094500	36790270	5290	5290	5290	5290	50
564	20241224	094400	36525770	5290	5290	5290	5290	0
565	20241224	094300	36525770	5290	5290	5290	5290	3
566	20241224	094200	36509900	5290	5290	5290	5290	72
567	20241224	094100	36129020	5290	5290	5290	5290	42
568	20241224	094000	35906840	5290	5290	5290	5290	10
569	20241224	093900	35853940	5290	5290	5290	5290	50
570	20241224	093800	35589440	5290	5290	5290	5290	5
571	20241224	093700	35562990	5290	5300	5300	5290	17
572	20241224	093600	35473050	5290	5290	5290	5290	1026
573	20241224	093500	30045510	5290	5290	5290	5290	9
574	20241224	093400	29997900	5290	5290	5290	5290	5
575	20241224	093300	29971450	5290	5290	5290	5290	0
576	20241224	093200	29971450	5290	5290	5290	5290	40
577	20241224	093100	29759850	5290	5290	5290	5290	0
578	20241224	093000	29759850	5290	5290	5290	5290	255
579	20241224	092900	28410900	5290	5290	5290	5290	0
580	20241224	092800	28410900	5290	5280	5290	5280	229
581	20241224	092700	27201760	5300	5300	5300	5300	0
582	20241224	092600	27201760	5300	5300	5300	5300	0
583	20241224	092500	27201760	5300	5300	5300	5300	0
584	20241224	092400	27201760	5300	5300	5300	5300	3
585	20241224	092300	27185860	5300	5300	5300	5300	0
586	20241224	092200	27185860	5300	5300	5300	5300	0
587	20241224	092100	27185860	5300	5290	5300	5290	2
588	20241224	092000	27175270	5280	5290	5290	5280	124
589	20241224	091900	26519610	5290	5290	5290	5290	500
590	20241224	091800	23874610	5300	5300	5300	5300	0
591	20241224	091700	23874610	5300	5300	5300	5300	0
592	20241224	091600	23874610	5300	5300	5300	5300	1
593	20241224	091500	23869310	5270	5270	5270	5270	251
594	20241224	091400	22546540	5300	5300	5300	5300	0
595	20241224	091300	22546540	5300	5300	5300	5300	0
596	20241224	091200	22546540	5300	5300	5300	5300	0
597	20241224	091100	22546540	5300	5300	5300	5300	0
598	20241224	091000	22546540	5300	5300	5300	5300	0
599	20241224	090900	22546540	5300	5290	5320	5270	1824
600	20241224	090800	12922680	5290	5290	5290	5290	19
601	20241224	090700	12822170	5330	5290	5330	5290	351
602	20241224	090600	10959880	5280	5280	5280	5280	100
603	20241224	090500	10431880	5290	5290	5290	5290	0
604	20241224	090400	10431880	5290	5290	5290	5290	10
605	20241224	090300	10378980	5290	5290	5290	5290	1450
606	20241224	090200	2708480	5290	5290	5290	5290	39
607	20241224	090100	2502170	5290	5290	5290	5290	12
608	20241224	090000	2438690	5290	5290	5290	5290	461