KissMeData/190650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203600	24165140	5550	5550	5550	5550	271
3	20241224	203500	24165140	5550	5550	5550	5550	0
4	20241224	203400	24165140	5550	5550	5550	5550	0
5	20241224	203300	24165140	5550	5550	5550	5550	0
6	20241224	203200	24165140	5550	5550	5550	5550	0
7	20241224	203100	24165140	5550	5550	5550	5550	0
8	20241224	203000	24165140	5550	5550	5550	5550	0
9	20241224	202900	24165140	5550	5550	5550	5550	0
10	20241224	202800	24165140	5550	5550	5550	5550	0
11	20241224	202700	24165140	5550	5550	5550	5550	0
12	20241224	202600	24165140	5550	5550	5550	5550	0
13	20241224	202500	24165140	5550	5550	5550	5550	0
14	20241224	202400	24165140	5550	5550	5550	5550	0
15	20241224	202300	24165140	5550	5550	5550	5550	0
16	20241224	202200	24165140	5550	5550	5550	5550	0
17	20241224	202100	24165140	5550	5550	5550	5550	0
18	20241224	202000	24165140	5550	5550	5550	5550	0
19	20241224	201900	24165140	5550	5550	5550	5550	0
20	20241224	201800	24165140	5550	5550	5550	5550	0
21	20241224	201700	24165140	5550	5550	5550	5550	0
22	20241224	201600	24165140	5550	5550	5550	5550	0
23	20241224	201500	24165140	5550	5550	5550	5550	0
24	20241224	201400	24165140	5550	5550	5550	5550	0
25	20241224	201300	24165140	5550	5550	5550	5550	0
26	20241224	201200	24165140	5550	5550	5550	5550	0
27	20241224	201100	24165140	5550	5550	5550	5550	0
28	20241224	201000	24165140	5550	5550	5550	5550	0
29	20241224	200900	24165140	5550	5550	5550	5550	0
30	20241224	200800	24165140	5550	5550	5550	5550	0
31	20241224	200700	24165140	5550	5550	5550	5550	0
32	20241224	200600	24165140	5550	5550	5550	5550	271
33	20241224	200500	24165140	5550	5550	5550	5550	0
34	20241224	200400	24165140	5550	5550	5550	5550	0
35	20241224	200300	24165140	5550	5550	5550	5550	0
36	20241224	200200	24165140	5550	5550	5550	5550	0
37	20241224	200100	24165140	5550	5550	5550	5550	0
38	20241224	200000	24165140	5550	5550	5550	5550	0
39	20241224	195900	24165140	5550	5550	5550	5550	0
40	20241224	195800	24165140	5550	5550	5550	5550	0
41	20241224	195700	24165140	5550	5550	5550	5550	0
42	20241224	195600	24165140	5550	5550	5550	5550	0
43	20241224	195500	24165140	5550	5550	5550	5550	0
44	20241224	195400	24165140	5550	5550	5550	5550	0
45	20241224	195300	24165140	5550	5550	5550	5550	0
46	20241224	195200	24165140	5550	5550	5550	5550	0
47	20241224	195100	24165140	5550	5550	5550	5550	0
48	20241224	195000	24165140	5550	5550	5550	5550	0
49	20241224	194900	24165140	5550	5550	5550	5550	0
50	20241224	194800	24165140	5550	5550	5550	5550	0
51	20241224	194700	24165140	5550	5550	5550	5550	0
52	20241224	194600	24165140	5550	5550	5550	5550	0
53	20241224	194500	24165140	5550	5550	5550	5550	0
54	20241224	194400	24165140	5550	5550	5550	5550	0
55	20241224	194300	24165140	5550	5550	5550	5550	0
56	20241224	194200	24165140	5550	5550	5550	5550	0
57	20241224	194100	24165140	5550	5550	5550	5550	0
58	20241224	194000	24165140	5550	5550	5550	5550	0
59	20241224	193900	24165140	5550	5550	5550	5550	0
60	20241224	193800	24165140	5550	5550	5550	5550	0
61	20241224	193700	24165140	5550	5550	5550	5550	0
62	20241224	193600	24165140	5550	5550	5550	5550	271
63	20241224	193500	24165140	5550	5550	5550	5550	0
64	20241224	193400	24165140	5550	5550	5550	5550	0
65	20241224	193300	24165140	5550	5550	5550	5550	0
66	20241224	193200	24165140	5550	5550	5550	5550	0
67	20241224	193100	24165140	5550	5550	5550	5550	0
68	20241224	193000	24165140	5550	5550	5550	5550	0
69	20241224	192900	24165140	5550	5550	5550	5550	0
70	20241224	192800	24165140	5550	5550	5550	5550	0
71	20241224	192700	24165140	5550	5550	5550	5550	0
72	20241224	192600	24165140	5550	5550	5550	5550	0
73	20241224	192500	24165140	5550	5550	5550	5550	0
74	20241224	192400	24165140	5550	5550	5550	5550	0
75	20241224	192300	24165140	5550	5550	5550	5550	0
76	20241224	192200	24165140	5550	5550	5550	5550	0
77	20241224	192100	24165140	5550	5550	5550	5550	0
78	20241224	192000	24165140	5550	5550	5550	5550	0
79	20241224	191900	24165140	5550	5550	5550	5550	0
80	20241224	191800	24165140	5550	5550	5550	5550	0
81	20241224	191700	24165140	5550	5550	5550	5550	0
82	20241224	191600	24165140	5550	5550	5550	5550	0
83	20241224	191500	24165140	5550	5550	5550	5550	0
84	20241224	191400	24165140	5550	5550	5550	5550	0
85	20241224	191300	24165140	5550	5550	5550	5550	0
86	20241224	191200	24165140	5550	5550	5550	5550	0
87	20241224	191100	24165140	5550	5550	5550	5550	0
88	20241224	191000	24165140	5550	5550	5550	5550	0
89	20241224	190900	24165140	5550	5550	5550	5550	0
90	20241224	190800	24165140	5550	5550	5550	5550	0
91	20241224	190700	24165140	5550	5550	5550	5550	0
92	20241224	190600	24165140	5550	5550	5550	5550	271
93	20241224	190500	24165140	5550	5550	5550	5550	0
94	20241224	190400	24165140	5550	5550	5550	5550	0
95	20241224	190300	24165140	5550	5550	5550	5550	0
96	20241224	190200	24165140	5550	5550	5550	5550	0
97	20241224	190100	24165140	5550	5550	5550	5550	0
98	20241224	190000	24165140	5550	5550	5550	5550	0
99	20241224	185900	24165140	5550	5550	5550	5550	0
100	20241224	185800	24165140	5550	5550	5550	5550	0
101	20241224	185700	24165140	5550	5550	5550	5550	0
102	20241224	185600	24165140	5550	5550	5550	5550	0
103	20241224	185500	24165140	5550	5550	5550	5550	0
104	20241224	185400	24165140	5550	5550	5550	5550	0
105	20241224	185300	24165140	5550	5550	5550	5550	0
106	20241224	185200	24165140	5550	5550	5550	5550	0
107	20241224	185100	24165140	5550	5550	5550	5550	0
108	20241224	185000	24165140	5550	5550	5550	5550	0
109	20241224	184900	24165140	5550	5550	5550	5550	0
110	20241224	184800	24165140	5550	5550	5550	5550	0
111	20241224	184700	24165140	5550	5550	5550	5550	0
112	20241224	184600	24165140	5550	5550	5550	5550	0
113	20241224	184500	24165140	5550	5550	5550	5550	0
114	20241224	184400	24165140	5550	5550	5550	5550	0
115	20241224	184300	24165140	5550	5550	5550	5550	0
116	20241224	184200	24165140	5550	5550	5550	5550	0
117	20241224	184100	24165140	5550	5550	5550	5550	0
118	20241224	184000	24165140	5550	5550	5550	5550	0
119	20241224	183900	24165140	5550	5550	5550	5550	0
120	20241224	183800	24165140	5550	5550	5550	5550	0
121	20241224	183700	24165140	5550	5550	5550	5550	0
122	20241224	183600	24165140	5550	5550	5550	5550	271
123	20241224	183500	24165140	5550	5550	5550	5550	0
124	20241224	183400	24165140	5550	5550	5550	5550	0
125	20241224	183300	24165140	5550	5550	5550	5550	0
126	20241224	183200	24165140	5550	5550	5550	5550	0
127	20241224	183100	24165140	5550	5550	5550	5550	0
128	20241224	183000	24165140	5550	5550	5550	5550	0
129	20241224	182900	24165140	5550	5550	5550	5550	0
130	20241224	182800	24165140	5550	5550	5550	5550	0
131	20241224	182700	24165140	5550	5550	5550	5550	0
132	20241224	182600	24165140	5550	5550	5550	5550	0
133	20241224	182500	24165140	5550	5550	5550	5550	0
134	20241224	182400	24165140	5550	5550	5550	5550	0
135	20241224	182300	24165140	5550	5550	5550	5550	0
136	20241224	182200	24165140	5550	5550	5550	5550	0
137	20241224	182100	24165140	5550	5550	5550	5550	0
138	20241224	182000	24165140	5550	5550	5550	5550	0
139	20241224	181900	24165140	5550	5550	5550	5550	0
140	20241224	181800	24165140	5550	5550	5550	5550	0
141	20241224	181700	24165140	5550	5550	5550	5550	0
142	20241224	181600	24165140	5550	5550	5550	5550	0
143	20241224	181500	24165140	5550	5550	5550	5550	0
144	20241224	181400	24165140	5550	5550	5550	5550	0
145	20241224	181300	24165140	5550	5550	5550	5550	0
146	20241224	181200	24165140	5550	5550	5550	5550	0
147	20241224	181100	24165140	5550	5550	5550	5550	0
148	20241224	181000	24165140	5550	5550	5550	5550	0
149	20241224	180900	24165140	5550	5550	5550	5550	0
150	20241224	180800	24165140	5550	5550	5550	5550	0
151	20241224	180700	24165140	5550	5550	5550	5550	0
152	20241224	180600	24165140	5550	5550	5550	5550	271
153	20241224	180500	24165140	5550	5550	5550	5550	0
154	20241224	180400	24165140	5550	5550	5550	5550	0
155	20241224	180300	24165140	5550	5550	5550	5550	0
156	20241224	180200	24165140	5550	5550	5550	5550	0
157	20241224	180100	24165140	5550	5550	5550	5550	0
158	20241224	180000	24165140	5550	5550	5550	5550	0
159	20241224	175900	24165140	5550	5550	5550	5550	0
160	20241224	175800	24165140	5550	5550	5550	5550	0
161	20241224	175700	24165140	5550	5550	5550	5550	0
162	20241224	175600	24165140	5550	5550	5550	5550	0
163	20241224	175500	24165140	5550	5550	5550	5550	0
164	20241224	175400	24165140	5550	5550	5550	5550	0
165	20241224	175300	24165140	5550	5550	5550	5550	0
166	20241224	175200	24165140	5550	5550	5550	5550	0
167	20241224	175100	24165140	5550	5550	5550	5550	0
168	20241224	175000	24165140	5550	5550	5550	5550	0
169	20241224	174900	24165140	5550	5550	5550	5550	0
170	20241224	174800	24165140	5550	5550	5550	5550	0
171	20241224	174700	24165140	5550	5550	5550	5550	0
172	20241224	174600	24165140	5550	5550	5550	5550	0
173	20241224	174500	24165140	5550	5550	5550	5550	0
174	20241224	174400	24165140	5550	5550	5550	5550	0
175	20241224	174300	24165140	5550	5550	5550	5550	0
176	20241224	174200	24165140	5550	5550	5550	5550	0
177	20241224	174100	24165140	5550	5550	5550	5550	0
178	20241224	174000	24165140	5550	5550	5550	5550	0
179	20241224	173900	24165140	5550	5550	5550	5550	0
180	20241224	173800	24165140	5550	5550	5550	5550	0
181	20241224	173700	24165140	5550	5550	5550	5550	0
182	20241224	173600	24165140	5550	5550	5550	5550	271
183	20241224	173500	24165140	5550	5550	5550	5550	0
184	20241224	173400	24165140	5550	5550	5550	5550	0
185	20241224	173300	24165140	5550	5550	5550	5550	0
186	20241224	173200	24165140	5550	5550	5550	5550	0
187	20241224	173100	24165140	5550	5550	5550	5550	0
188	20241224	173000	24165140	5550	5550	5550	5550	0
189	20241224	172900	24165140	5550	5550	5550	5550	0
190	20241224	172800	24165140	5550	5550	5550	5550	0
191	20241224	172700	24165140	5550	5550	5550	5550	0
192	20241224	172600	24165140	5550	5550	5550	5550	0
193	20241224	172500	24165140	5550	5550	5550	5550	0
194	20241224	172400	24165140	5550	5550	5550	5550	0
195	20241224	172300	24165140	5550	5550	5550	5550	0
196	20241224	172200	24165140	5550	5550	5550	5550	0
197	20241224	172100	24165140	5550	5550	5550	5550	0
198	20241224	172000	24165140	5550	5550	5550	5550	0
199	20241224	171900	24165140	5550	5550	5550	5550	0
200	20241224	171800	24165140	5550	5550	5550	5550	0
201	20241224	171700	24165140	5550	5550	5550	5550	0
202	20241224	171600	24165140	5550	5550	5550	5550	0
203	20241224	171500	24165140	5550	5550	5550	5550	0
204	20241224	171400	24165140	5550	5550	5550	5550	0
205	20241224	171300	24165140	5550	5550	5550	5550	0
206	20241224	171200	24165140	5550	5550	5550	5550	0
207	20241224	171100	24165140	5550	5550	5550	5550	0
208	20241224	171000	24165140	5550	5550	5550	5550	0
209	20241224	170900	24165140	5550	5550	5550	5550	0
210	20241224	170800	24165140	5550	5550	5550	5550	0
211	20241224	170700	24165140	5550	5550	5550	5550	0
212	20241224	170600	24165140	5550	5550	5550	5550	271
213	20241224	170500	24165140	5550	5550	5550	5550	0
214	20241224	170400	24165140	5550	5550	5550	5550	0
215	20241224	170300	24165140	5550	5550	5550	5550	0
216	20241224	170200	24165140	5550	5550	5550	5550	0
217	20241224	170100	24165140	5550	5550	5550	5550	0
218	20241224	170000	24165140	5550	5550	5550	5550	0
219	20241224	165900	24165140	5550	5550	5550	5550	0
220	20241224	165800	24165140	5550	5550	5550	5550	0
221	20241224	165700	24165140	5550	5550	5550	5550	0
222	20241224	165600	24165140	5550	5550	5550	5550	0
223	20241224	165500	24165140	5550	5550	5550	5550	0
224	20241224	165400	24165140	5550	5550	5550	5550	0
225	20241224	165300	24165140	5550	5550	5550	5550	0
226	20241224	165200	24165140	5550	5550	5550	5550	0
227	20241224	165100	24165140	5550	5550	5550	5550	0
228	20241224	165000	24165140	5550	5550	5550	5550	0
229	20241224	164900	24165140	5550	5550	5550	5550	0
230	20241224	164800	24165140	5550	5550	5550	5550	0
231	20241224	164700	24165140	5550	5550	5550	5550	0
232	20241224	164600	24165140	5550	5550	5550	5550	0
233	20241224	164500	24165140	5550	5550	5550	5550	0
234	20241224	164400	24165140	5550	5550	5550	5550	0
235	20241224	164300	24165140	5550	5550	5550	5550	0
236	20241224	164200	24165140	5550	5550	5550	5550	0
237	20241224	164100	24165140	5550	5550	5550	5550	0
238	20241224	164000	24165140	5550	5550	5550	5550	0
239	20241224	163900	24165140	5550	5550	5550	5550	0
240	20241224	163800	24165140	5550	5550	5550	5550	0
241	20241224	163700	24165140	5550	5550	5550	5550	0
242	20241224	163600	24165140	5550	5550	5550	5550	271
243	20241224	163500	24165140	5550	5550	5550	5550	0
244	20241224	163400	24165140	5550	5550	5550	5550	0
245	20241224	163300	24165140	5550	5550	5550	5550	0
246	20241224	163200	24165140	5550	5550	5550	5550	0
247	20241224	163100	24165140	5550	5550	5550	5550	0
248	20241224	163000	24165140	5550	5550	5550	5550	0
249	20241224	162900	24165140	5550	5550	5550	5550	0
250	20241224	162800	24165140	5550	5550	5550	5550	0
251	20241224	162700	24165140	5550	5550	5550	5550	0
252	20241224	162600	24165140	5550	5550	5550	5550	0
253	20241224	162500	24165140	5550	5550	5550	5550	0
254	20241224	162400	24165140	5550	5550	5550	5550	0
255	20241224	162300	24165140	5550	5550	5550	5550	0
256	20241224	162200	24165140	5550	5550	5550	5550	0
257	20241224	162100	24165140	5550	5550	5550	5550	0
258	20241224	162000	24165140	5550	5550	5550	5550	0
259	20241224	161900	24165140	5550	5550	5550	5550	0
260	20241224	161800	24165140	5550	5550	5550	5550	0
261	20241224	161700	24165140	5550	5550	5550	5550	0
262	20241224	161600	24165140	5550	5550	5550	5550	0
263	20241224	161500	24165140	5550	5550	5550	5550	0
264	20241224	161400	24165140	5550	5550	5550	5550	0
265	20241224	161300	24165140	5550	5550	5550	5550	0
266	20241224	161200	24165140	5550	5550	5550	5550	0
267	20241224	161100	24165140	5550	5550	5550	5550	0
268	20241224	161000	24165140	5550	5550	5550	5550	0
269	20241224	160900	24165140	5550	5550	5550	5550	0
270	20241224	160800	24165140	5550	5550	5550	5550	0
271	20241224	160700	24165140	5550	5550	5550	5550	0
272	20241224	160600	24165140	5550	5550	5550	5550	271
273	20241224	160500	24165140	5550	5550	5550	5550	0
274	20241224	160400	24165140	5550	5550	5550	5550	0
275	20241224	160300	24165140	5550	5550	5550	5550	0
276	20241224	160200	24165140	5550	5550	5550	5550	0
277	20241224	160100	24165140	5550	5550	5550	5550	0
278	20241224	160000	24165140	5550	5550	5550	5550	0
279	20241224	155900	24165140	5550	5550	5550	5550	0
280	20241224	155800	24165140	5550	5550	5550	5550	0
281	20241224	155700	24165140	5550	5550	5550	5550	0
282	20241224	155600	24165140	5550	5550	5550	5550	0
283	20241224	155500	24165140	5550	5550	5550	5550	0
284	20241224	155400	24165140	5550	5550	5550	5550	0
285	20241224	155300	24165140	5550	5550	5550	5550	0
286	20241224	155200	24165140	5550	5550	5550	5550	0
287	20241224	155100	24165140	5550	5550	5550	5550	0
288	20241224	155000	24165140	5550	5550	5550	5550	0
289	20241224	154900	24165140	5550	5550	5550	5550	0
290	20241224	154800	24165140	5550	5550	5550	5550	0
291	20241224	154700	24165140	5550	5550	5550	5550	0
292	20241224	154600	24165140	5550	5550	5550	5550	0
293	20241224	154500	24165140	5550	5550	5550	5550	0
294	20241224	154400	24165140	5550	5550	5550	5550	0
295	20241224	154300	24165140	5550	5550	5550	5550	0
296	20241224	154200	24165140	5550	5550	5550	5550	0
297	20241224	154100	24165140	5550	5550	5550	5550	0
298	20241224	154000	24165140	5550	5550	5550	5550	0
299	20241224	153900	24165140	5550	5550	5550	5550	0
300	20241224	153800	24165140	5550	5550	5550	5550	0
301	20241224	153700	24165140	5550	5550	5550	5550	0
302	20241224	153600	24165140	5550	5550	5550	5550	271
303	20241224	153500	24165140	5550	5550	5550	5550	0
304	20241224	153400	24165140	5550	5550	5550	5550	0
305	20241224	153300	24165140	5550	5550	5550	5550	0
306	20241224	153200	24165140	5550	5550	5550	5550	0
307	20241224	153100	24165140	5550	5550	5550	5550	0
308	20241224	153000	24165140	5550	5550	5550	5550	271
309	20241224	152900	22661090	5600	5600	5600	5600	0
310	20241224	152800	22661090	5600	5600	5600	5600	0
311	20241224	152700	22661090	5600	5600	5600	5600	0
312	20241224	152600	22661090	5600	5600	5600	5600	0
313	20241224	152500	22661090	5600	5600	5600	5600	0
314	20241224	152400	22661090	5600	5600	5600	5600	0
315	20241224	152300	22661090	5600	5600	5600	5600	0
316	20241224	152200	22661090	5600	5600	5600	5600	0
317	20241224	152100	22661090	5600	5600	5600	5600	0
318	20241224	152000	22661090	5600	5600	5600	5600	0
319	20241224	151900	22661090	5600	5600	5600	5550	128
320	20241224	151800	21949740	5580	5580	5580	5580	0
321	20241224	151700	21949740	5580	5600	5600	5570	1611
322	20241224	151600	12972620	5620	5620	5620	5620	0
323	20241224	151500	12972620	5620	5620	5620	5620	0
324	20241224	151400	12972620	5620	5620	5620	5620	0
325	20241224	151300	12972620	5620	5620	5620	5620	0
326	20241224	151200	12972620	5620	5620	5620	5620	0
327	20241224	151100	12972620	5620	5620	5620	5620	0
328	20241224	151000	12972620	5620	5620	5620	5620	0
329	20241224	150900	12972620	5620	5620	5620	5620	0
330	20241224	150800	12972620	5620	5620	5620	5620	0
331	20241224	150700	12972620	5620	5620	5620	5620	0
332	20241224	150600	12972620	5620	5620	5620	5620	0
333	20241224	150500	12972620	5620	5620	5620	5620	0
334	20241224	150400	12972620	5620	5620	5620	5620	20
335	20241224	150300	12860220	5620	5620	5620	5620	0
336	20241224	150200	12860220	5620	5620	5620	5620	0
337	20241224	150100	12860220	5620	5620	5620	5620	0
338	20241224	150000	12860220	5620	5620	5620	5620	0
339	20241224	145900	12860220	5620	5620	5620	5620	0
340	20241224	145800	12860220	5620	5620	5620	5620	2
341	20241224	145700	12848980	5620	5620	5620	5620	0
342	20241224	145600	12848980	5620	5620	5620	5620	0
343	20241224	145500	12848980	5620	5620	5620	5620	0
344	20241224	145400	12848980	5620	5620	5620	5620	0
345	20241224	145300	12848980	5620	5620	5620	5620	0
346	20241224	145200	12848980	5620	5620	5620	5620	0
347	20241224	145100	12848980	5620	5620	5620	5620	0
348	20241224	145000	12848980	5620	5620	5620	5620	0
349	20241224	144900	12848980	5620	5620	5620	5620	0
350	20241224	144800	12848980	5620	5620	5620	5620	0
351	20241224	144700	12848980	5620	5620	5620	5620	0
352	20241224	144600	12848980	5620	5620	5620	5620	0
353	20241224	144500	12848980	5620	5620	5620	5620	0
354	20241224	144400	12848980	5620	5610	5620	5610	2
355	20241224	144300	12837750	5600	5600	5600	5600	0
356	20241224	144200	12837750	5600	5600	5600	5600	23
357	20241224	144100	12708950	5600	5600	5600	5600	50
358	20241224	144000	12428950	5600	5600	5600	5600	0
359	20241224	143900	12428950	5600	5600	5600	5600	0
360	20241224	143800	12428950	5600	5600	5600	5600	0
361	20241224	143700	12428950	5600	5600	5600	5600	0
362	20241224	143600	12428950	5600	5600	5600	5600	0
363	20241224	143500	12428950	5600	5600	5600	5600	0
364	20241224	143400	12428950	5600	5600	5600	5600	0
365	20241224	143300	12428950	5600	5600	5600	5600	0
366	20241224	143200	12428950	5600	5600	5600	5600	0
367	20241224	143100	12428950	5600	5600	5600	5600	0
368	20241224	143000	12428950	5600	5600	5600	5600	0
369	20241224	142900	12428950	5600	5600	5600	5600	0
370	20241224	142800	12428950	5600	5600	5600	5600	0
371	20241224	142700	12428950	5600	5580	5600	5580	4
372	20241224	142600	12406610	5590	5590	5590	5590	0
373	20241224	142500	12406610	5590	5590	5590	5590	1
374	20241224	142400	12401020	5570	5570	5570	5570	0
375	20241224	142300	12401020	5570	5570	5570	5570	0
376	20241224	142200	12401020	5570	5570	5570	5570	0
377	20241224	142100	12401020	5570	5570	5570	5570	0
378	20241224	142000	12401020	5570	5570	5570	5570	0
379	20241224	141900	12401020	5570	5570	5570	5570	0
380	20241224	141800	12401020	5570	5570	5570	5570	0
381	20241224	141700	12401020	5570	5580	5580	5570	78
382	20241224	141600	11965790	5590	5590	5590	5590	0
383	20241224	141500	11965790	5590	5590	5590	5590	0
384	20241224	141400	11965790	5590	5590	5590	5590	0
385	20241224	141300	11965790	5590	5590	5590	5590	0
386	20241224	141200	11965790	5590	5590	5590	5590	0
387	20241224	141100	11965790	5590	5590	5590	5590	0
388	20241224	141000	11965790	5590	5590	5590	5590	0
389	20241224	140900	11965790	5590	5590	5590	5590	0
390	20241224	140800	11965790	5590	5590	5590	5590	0
391	20241224	140700	11965790	5590	5590	5590	5590	0
392	20241224	140600	11965790	5590	5590	5590	5590	0
393	20241224	140500	11965790	5590	5590	5590	5590	0
394	20241224	140400	11965790	5590	5590	5590	5590	0
395	20241224	140300	11965790	5590	5590	5590	5590	0
396	20241224	140200	11965790	5590	5590	5590	5590	0
397	20241224	140100	11965790	5590	5590	5590	5590	1
398	20241224	140000	11960200	5540	5560	5560	5540	22
399	20241224	135900	11838170	5590	5590	5590	5590	0
400	20241224	135800	11838170	5590	5590	5590	5590	3
401	20241224	135700	11821400	5600	5600	5600	5600	0
402	20241224	135600	11821400	5600	5600	5600	5600	0
403	20241224	135500	11821400	5600	5600	5600	5600	0
404	20241224	135400	11821400	5600	5600	5600	5600	0
405	20241224	135300	11821400	5600	5600	5600	5600	0
406	20241224	135200	11821400	5600	5600	5600	5600	0
407	20241224	135100	11821400	5600	5600	5600	5600	0
408	20241224	135000	11821400	5600	5600	5600	5600	0
409	20241224	134900	11821400	5600	5600	5600	5600	0
410	20241224	134800	11821400	5600	5600	5600	5600	1
411	20241224	134700	11815800	5590	5590	5590	5590	0
412	20241224	134600	11815800	5590	5590	5590	5590	0
413	20241224	134500	11815800	5590	5590	5590	5590	1
414	20241224	134400	11810210	5590	5590	5590	5590	7
415	20241224	134300	11771080	5590	5590	5590	5590	5
416	20241224	134200	11743130	5600	5600	5600	5600	0
417	20241224	134100	11743130	5600	5600	5600	5600	0
418	20241224	134000	11743130	5600	5600	5600	5600	0
419	20241224	133900	11743130	5600	5600	5600	5600	0
420	20241224	133800	11743130	5600	5600	5600	5600	0
421	20241224	133700	11743130	5600	5600	5600	5600	0
422	20241224	133600	11743130	5600	5590	5600	5590	2
423	20241224	133500	11731940	5590	5590	5590	5590	0
424	20241224	133400	11731940	5590	5590	5590	5590	0
425	20241224	133300	11731940	5590	5590	5590	5590	0
426	20241224	133200	11731940	5590	5590	5590	5590	0
427	20241224	133100	11731940	5590	5590	5590	5590	0
428	20241224	133000	11731940	5590	5590	5590	5590	0
429	20241224	132900	11731940	5590	5600	5600	5590	14
430	20241224	132800	11653570	5600	5600	5600	5600	0
431	20241224	132700	11653570	5600	5600	5600	5600	11
432	20241224	132600	11591970	5600	5600	5600	5600	0
433	20241224	132500	11591970	5600	5600	5600	5600	11
434	20241224	132400	11530370	5600	5600	5600	5600	0
435	20241224	132300	11530370	5600	5600	5600	5600	0
436	20241224	132200	11530370	5600	5600	5600	5600	0
437	20241224	132100	11530370	5600	5600	5600	5600	0
438	20241224	132000	11530370	5600	5600	5600	5600	0
439	20241224	131900	11530370	5600	5600	5600	5600	0
440	20241224	131800	11530370	5600	5600	5600	5600	0
441	20241224	131700	11530370	5600	5600	5600	5600	0
442	20241224	131600	11530370	5600	5600	5600	5600	0
443	20241224	131500	11530370	5600	5600	5600	5600	0
444	20241224	131400	11530370	5600	5600	5600	5600	0
445	20241224	131300	11530370	5600	5600	5600	5600	0
446	20241224	131200	11530370	5600	5600	5600	5600	0
447	20241224	131100	11530370	5600	5600	5600	5600	0
448	20241224	131000	11530370	5600	5600	5600	5600	0
449	20241224	130900	11530370	5600	5600	5600	5600	0
450	20241224	130800	11530370	5600	5600	5600	5600	1
451	20241224	130700	11524770	5600	5600	5600	5600	0
452	20241224	130600	11524770	5600	5600	5600	5600	0
453	20241224	130500	11524770	5600	5600	5600	5600	0
454	20241224	130400	11524770	5600	5600	5600	5600	0
455	20241224	130300	11524770	5600	5600	5600	5600	0
456	20241224	130200	11524770	5600	5600	5600	5600	0
457	20241224	130100	11524770	5600	5600	5600	5600	0
458	20241224	130000	11524770	5600	5600	5600	5600	0
459	20241224	125900	11524770	5600	5600	5600	5600	0
460	20241224	125800	11524770	5600	5600	5600	5600	0
461	20241224	125700	11524770	5600	5600	5600	5600	0
462	20241224	125600	11524770	5600	5600	5600	5600	0
463	20241224	125500	11524770	5600	5600	5600	5600	0
464	20241224	125400	11524770	5600	5600	5600	5600	0
465	20241224	125300	11524770	5600	5600	5600	5600	0
466	20241224	125200	11524770	5600	5570	5600	5570	23
467	20241224	125100	11396360	5540	5540	5540	5540	0
468	20241224	125000	11396360	5540	5540	5540	5540	0
469	20241224	124900	11396360	5540	5540	5540	5540	0
470	20241224	124800	11396360	5540	5540	5540	5540	0
471	20241224	124700	11396360	5540	5540	5540	5540	0
472	20241224	124600	11396360	5540	5540	5540	5540	0
473	20241224	124500	11396360	5540	5540	5540	5540	0
474	20241224	124400	11396360	5540	5560	5560	5530	55
475	20241224	124300	11091940	5580	5580	5580	5580	3
476	20241224	124200	11075200	5610	5610	5610	5610	0
477	20241224	124100	11075200	5610	5610	5610	5610	0
478	20241224	124000	11075200	5610	5610	5610	5610	0
479	20241224	123900	11075200	5610	5610	5610	5610	0
480	20241224	123800	11075200	5610	5610	5610	5610	0
481	20241224	123700	11075200	5610	5610	5610	5610	0
482	20241224	123600	11075200	5610	5610	5610	5610	0
483	20241224	123500	11075200	5610	5610	5610	5610	1
484	20241224	123400	11069590	5610	5610	5610	5610	0
485	20241224	123300	11069590	5610	5610	5610	5610	0
486	20241224	123200	11069590	5610	5610	5610	5610	0
487	20241224	123100	11069590	5610	5610	5610	5610	0
488	20241224	123000	11069590	5610	5610	5610	5610	0
489	20241224	122900	11069590	5610	5610	5610	5610	0
490	20241224	122800	11069590	5610	5610	5610	5610	0
491	20241224	122700	11069590	5610	5610	5610	5610	0
492	20241224	122600	11069590	5610	5610	5610	5610	0
493	20241224	122500	11069590	5610	5610	5610	5610	0
494	20241224	122400	11069590	5610	5610	5610	5610	0
495	20241224	122300	11069590	5610	5610	5610	5610	0
496	20241224	122200	11069590	5610	5610	5610	5610	0
497	20241224	122100	11069590	5610	5610	5610	5610	0
498	20241224	122000	11069590	5610	5610	5610	5610	0
499	20241224	121900	11069590	5610	5610	5610	5610	0
500	20241224	121800	11069590	5610	5610	5610	5610	0
501	20241224	121700	11069590	5610	5610	5610	5610	0
502	20241224	121600	11069590	5610	5610	5610	5610	0
503	20241224	121500	11069590	5610	5610	5610	5610	0
504	20241224	121400	11069590	5610	5610	5610	5610	0
505	20241224	121300	11069590	5610	5610	5610	5610	0
506	20241224	121200	11069590	5610	5610	5610	5610	0
507	20241224	121100	11069590	5610	5610	5610	5610	0
508	20241224	121000	11069590	5610	5610	5610	5610	2
509	20241224	120900	11058370	5630	5630	5630	5630	0
510	20241224	120800	11058370	5630	5630	5630	5630	0
511	20241224	120700	11058370	5630	5630	5630	5630	0
512	20241224	120600	11058370	5630	5630	5630	5630	0
513	20241224	120500	11058370	5630	5630	5630	5630	0
514	20241224	120400	11058370	5630	5630	5630	5630	0
515	20241224	120300	11058370	5630	5630	5630	5630	0
516	20241224	120200	11058370	5630	5630	5630	5630	0
517	20241224	120100	11058370	5630	5630	5630	5630	0
518	20241224	120000	11058370	5630	5630	5630	5630	0
519	20241224	115900	11058370	5630	5630	5630	5630	0
520	20241224	115800	11058370	5630	5630	5630	5630	0
521	20241224	115700	11058370	5630	5630	5630	5630	0
522	20241224	115600	11058370	5630	5630	5630	5630	0
523	20241224	115500	11058370	5630	5630	5630	5630	0
524	20241224	115400	11058370	5630	5630	5630	5630	0
525	20241224	115300	11058370	5630	5630	5630	5630	0
526	20241224	115200	11058370	5630	5630	5630	5630	0
527	20241224	115100	11058370	5630	5630	5630	5630	0
528	20241224	115000	11058370	5630	5630	5630	5630	0
529	20241224	114900	11058370	5630	5630	5630	5630	1
530	20241224	114800	11052740	5500	5640	5640	5500	860
531	20241224	114700	6280530	5660	5660	5660	5660	100
532	20241224	114600	5714530	5660	5660	5660	5660	0
533	20241224	114500	5714530	5660	5660	5660	5660	0
534	20241224	114400	5714530	5660	5660	5660	5660	0
535	20241224	114300	5714530	5660	5660	5660	5660	0
536	20241224	114200	5714530	5660	5660	5660	5660	0
537	20241224	114100	5714530	5660	5660	5660	5660	0
538	20241224	114000	5714530	5660	5660	5660	5660	0
539	20241224	113900	5714530	5660	5660	5660	5660	0
540	20241224	113800	5714530	5660	5660	5660	5660	25
541	20241224	113700	5573030	5660	5660	5660	5660	0
542	20241224	113600	5573030	5660	5660	5660	5660	0
543	20241224	113500	5573030	5660	5660	5660	5660	0
544	20241224	113400	5573030	5660	5660	5660	5660	0
545	20241224	113300	5573030	5660	5660	5660	5660	0
546	20241224	113200	5573030	5660	5660	5660	5660	0
547	20241224	113100	5573030	5660	5660	5660	5660	0
548	20241224	113000	5573030	5660	5660	5660	5660	0
549	20241224	112900	5573030	5660	5660	5660	5660	0
550	20241224	112800	5573030	5660	5660	5660	5660	0
551	20241224	112700	5573030	5660	5660	5660	5660	0
552	20241224	112600	5573030	5660	5660	5660	5660	0
553	20241224	112500	5573030	5660	5660	5660	5660	0
554	20241224	112400	5573030	5660	5660	5660	5660	0
555	20241224	112300	5573030	5660	5660	5660	5660	14
556	20241224	112200	5493790	5660	5660	5660	5660	0
557	20241224	112100	5493790	5660	5640	5660	5640	200
558	20241224	112000	4363130	5640	5640	5640	5640	0
559	20241224	111900	4363130	5640	5640	5640	5640	0
560	20241224	111800	4363130	5640	5640	5640	5640	0
561	20241224	111700	4363130	5640	5640	5640	5640	0
562	20241224	111600	4363130	5640	5640	5640	5640	0
563	20241224	111500	4363130	5640	5640	5640	5640	0
564	20241224	111400	4363130	5640	5640	5640	5640	0
565	20241224	111300	4363130	5640	5640	5640	5640	0
566	20241224	111200	4363130	5640	5640	5640	5640	0
567	20241224	111100	4363130	5640	5640	5640	5640	0
568	20241224	111000	4363130	5640	5640	5640	5640	0
569	20241224	110900	4363130	5640	5640	5640	5640	0
570	20241224	110800	4363130	5640	5640	5640	5640	0
571	20241224	110700	4363130	5640	5640	5640	5640	0
572	20241224	110600	4363130	5640	5640	5640	5640	0
573	20241224	110500	4363130	5640	5640	5640	5640	0
574	20241224	110400	4363130	5640	5640	5640	5640	0
575	20241224	110300	4363130	5640	5640	5640	5640	0
576	20241224	110200	4363130	5640	5640	5640	5640	0
577	20241224	110100	4363130	5640	5640	5640	5640	0
578	20241224	110000	4363130	5640	5640	5640	5640	0
579	20241224	105900	4363130	5640	5640	5640	5640	0
580	20241224	105800	4363130	5640	5640	5640	5640	0
581	20241224	105700	4363130	5640	5640	5640	5640	0
582	20241224	105600	4363130	5640	5640	5640	5640	1
583	20241224	105500	4357490	5630	5630	5630	5630	5
584	20241224	105400	4329340	5630	5630	5630	5630	0
585	20241224	105300	4329340	5630	5630	5630	5630	0
586	20241224	105200	4329340	5630	5630	5630	5630	0
587	20241224	105100	4329340	5630	5630	5630	5630	0
588	20241224	105000	4329340	5630	5630	5630	5630	0
589	20241224	104900	4329340	5630	5630	5630	5630	0
590	20241224	104800	4329340	5630	5630	5630	5630	0
591	20241224	104700	4329340	5630	5630	5630	5630	0
592	20241224	104600	4329340	5630	5630	5630	5630	0
593	20241224	104500	4329340	5630	5630	5630	5630	0
594	20241224	104400	4329340	5630	5630	5630	5630	0
595	20241224	104300	4329340	5630	5630	5630	5630	0
596	20241224	104200	4329340	5630	5630	5630	5630	0
597	20241224	104100	4329340	5630	5630	5630	5630	0
598	20241224	104000	4329340	5630	5630	5630	5630	0
599	20241224	103900	4329340	5630	5630	5630	5630	0
600	20241224	103800	4329340	5630	5630	5630	5630	0
601	20241224	103700	4329340	5630	5630	5630	5630	0
602	20241224	103600	4329340	5630	5630	5630	5630	5
603	20241224	103500	4301190	5630	5630	5630	5630	140
604	20241224	103400	3512990	5640	5640	5640	5640	2
605	20241224	103300	3501710	5650	5650	5650	5650	0
606	20241224	103200	3501710	5650	5640	5650	5640	2
607	20241224	103100	3490420	5620	5620	5620	5620	0
608	20241224	103000	3490420	5620	5620	5620	5620	0
609	20241224	102900	3490420	5620	5620	5620	5620	0
610	20241224	102800	3490420	5620	5620	5620	5620	18
611	20241224	102700	3389260	5640	5640	5640	5640	15
612	20241224	102600	3304660	5640	5640	5640	5640	0
613	20241224	102500	3304660	5640	5640	5640	5640	3
614	20241224	102400	3287740	5640	5640	5640	5640	0
615	20241224	102300	3287740	5640	5640	5640	5640	1
616	20241224	102200	3282100	5650	5650	5650	5650	0
617	20241224	102100	3282100	5650	5650	5650	5650	0
618	20241224	102000	3282100	5650	5650	5650	5650	0
619	20241224	101900	3282100	5650	5650	5650	5650	0
620	20241224	101800	3282100	5650	5650	5650	5650	0
621	20241224	101700	3282100	5650	5650	5650	5650	0
622	20241224	101600	3282100	5650	5650	5650	5650	0
623	20241224	101500	3282100	5650	5650	5650	5650	0
624	20241224	101400	3282100	5650	5650	5650	5650	0
625	20241224	101300	3282100	5650	5650	5650	5650	0
626	20241224	101200	3282100	5650	5650	5650	5650	0
627	20241224	101100	3282100	5650	5650	5650	5650	0
628	20241224	101000	3282100	5650	5650	5650	5650	0
629	20241224	100900	3282100	5650	5650	5650	5650	0
630	20241224	100800	3282100	5650	5650	5650	5650	0
631	20241224	100700	3282100	5650	5650	5650	5650	0
632	20241224	100600	3282100	5650	5650	5650	5650	0
633	20241224	100500	3282100	5650	5650	5650	5650	0
634	20241224	100400	3282100	5650	5650	5650	5650	0
635	20241224	100300	3282100	5650	5650	5650	5650	21
636	20241224	100200	3163450	5650	5650	5650	5650	0
637	20241224	100100	3163450	5650	5650	5650	5650	0
638	20241224	100000	3163450	5650	5650	5650	5650	17
639	20241224	095900	3067400	5650	5640	5650	5640	22
640	20241224	095800	2943130	5630	5630	5630	5630	65
641	20241224	095700	2577180	5630	5630	5630	5630	0
642	20241224	095600	2577180	5630	5630	5630	5630	0
643	20241224	095500	2577180	5630	5630	5630	5630	0
644	20241224	095400	2577180	5630	5630	5630	5630	0
645	20241224	095300	2577180	5630	5630	5630	5630	1
646	20241224	095200	2571550	5640	5640	5640	5640	0
647	20241224	095100	2571550	5640	5640	5640	5640	0
648	20241224	095000	2571550	5640	5640	5640	5640	0
649	20241224	094900	2571550	5640	5640	5640	5640	0
650	20241224	094800	2571550	5640	5640	5640	5640	0
651	20241224	094700	2571550	5640	5640	5640	5640	0
652	20241224	094600	2571550	5640	5640	5640	5640	0
653	20241224	094500	2571550	5640	5640	5640	5640	0
654	20241224	094400	2571550	5640	5640	5640	5640	0
655	20241224	094300	2571550	5640	5640	5640	5640	0
656	20241224	094200	2571550	5640	5640	5640	5640	2
657	20241224	094100	2560270	5640	5640	5640	5640	1
658	20241224	094000	2554630	5640	5640	5640	5640	0
659	20241224	093900	2554630	5640	5640	5640	5640	0
660	20241224	093800	2554630	5640	5640	5640	5640	0
661	20241224	093700	2554630	5640	5640	5640	5640	0
662	20241224	093600	2554630	5640	5640	5640	5640	90
663	20241224	093500	2047030	5640	5640	5640	5640	0
664	20241224	093400	2047030	5640	5640	5640	5640	0
665	20241224	093300	2047030	5640	5640	5640	5640	4
666	20241224	093200	2024470	5640	5640	5640	5640	0
667	20241224	093100	2024470	5640	5640	5640	5640	50
668	20241224	093000	1742470	5640	5640	5640	5640	0
669	20241224	092900	1742470	5640	5640	5640	5640	1
670	20241224	092800	1736830	5600	5600	5600	5600	2
671	20241224	092700	1725630	5670	5670	5670	5670	0
672	20241224	092600	1725630	5670	5670	5670	5670	0
673	20241224	092500	1725630	5670	5590	5670	5590	100
674	20241224	092400	1164590	5580	5580	5580	5580	0
675	20241224	092300	1164590	5580	5580	5580	5580	0
676	20241224	092200	1164590	5580	5580	5580	5580	0
677	20241224	092100	1164590	5580	5580	5580	5580	0
678	20241224	092000	1164590	5580	5580	5580	5580	20
679	20241224	091900	1052990	5560	5560	5560	5560	0
680	20241224	091800	1052990	5560	5560	5560	5560	0
681	20241224	091700	1052990	5560	5560	5560	5560	0
682	20241224	091600	1052990	5560	5560	5560	5560	1
683	20241224	091500	1047430	5570	5570	5570	5570	0
684	20241224	091400	1047430	5570	5570	5570	5570	0
685	20241224	091300	1047430	5570	5570	5570	5570	0
686	20241224	091200	1047430	5570	5570	5570	5570	15
687	20241224	091100	963880	5570	5590	5590	5570	172
688	20241224	091000	5600	5600	5600	5600	5600	0
689	20241224	090900	5600	5600	5600	5600	5600	0
690	20241224	090800	5600	5600	5600	5600	5600	1
691	20241224	090700	0	5600	5600	5600	5600	0
692	20241224	090600	0	5600	5600	5600	5600	0
693	20241224	090500	0	5600	5600	5600	5600	0
694	20241224	090400	0	5600	5600	5600	5600	0
695	20241224	090300	0	5600	5600	5600	5600	0
696	20241224	090200	0	5600	5600	5600	5600	0
697	20241224	090100	0	5600	5600	5600	5600	0
698	20241224	090000	0	5600	5600	5600	5600	0