KissMeData/222040/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204700	52887955	3090	3065	3090	3060	221
3	20241224	204600	52887955	3090	3090	3090	3090	0
4	20241224	204500	52887955	3090	3090	3090	3090	0
5	20241224	204400	52887955	3090	3090	3090	3090	0
6	20241224	204300	52887955	3090	3090	3090	3090	0
7	20241224	204200	52887955	3090	3090	3090	3090	0
8	20241224	204100	52887955	3090	3090	3090	3090	0
9	20241224	204000	52887955	3090	3090	3090	3090	0
10	20241224	203900	52887955	3090	3090	3090	3090	0
11	20241224	203800	52887955	3090	3090	3090	3090	0
12	20241224	203700	52887955	3090	3090	3090	3090	0
13	20241224	203600	52887955	3090	3090	3090	3090	0
14	20241224	203500	52887955	3090	3090	3090	3090	0
15	20241224	203400	52887955	3090	3090	3090	3090	0
16	20241224	203300	52887955	3090	3090	3090	3090	0
17	20241224	203200	52887955	3090	3090	3090	3090	0
18	20241224	203100	52887955	3090	3090	3090	3090	0
19	20241224	203000	52887955	3090	3090	3090	3090	0
20	20241224	202900	52887955	3090	3090	3090	3090	0
21	20241224	202800	52887955	3090	3090	3090	3090	0
22	20241224	202700	52887955	3090	3090	3090	3090	0
23	20241224	202600	52887955	3090	3090	3090	3090	0
24	20241224	202500	52887955	3090	3090	3090	3090	0
25	20241224	202400	52887955	3090	3090	3090	3090	0
26	20241224	202300	52887955	3090	3090	3090	3090	0
27	20241224	202200	52887955	3090	3090	3090	3090	0
28	20241224	202100	52887955	3090	3090	3090	3090	0
29	20241224	202000	52887955	3090	3090	3090	3090	0
30	20241224	201900	52887955	3090	3090	3090	3090	0
31	20241224	201800	52887955	3090	3090	3090	3090	0
32	20241224	201700	52887955	3090	3065	3090	3060	221
33	20241224	201600	52887955	3090	3090	3090	3090	0
34	20241224	201500	52887955	3090	3090	3090	3090	0
35	20241224	201400	52887955	3090	3090	3090	3090	0
36	20241224	201300	52887955	3090	3090	3090	3090	0
37	20241224	201200	52887955	3090	3090	3090	3090	0
38	20241224	201100	52887955	3090	3090	3090	3090	0
39	20241224	201000	52887955	3090	3090	3090	3090	0
40	20241224	200900	52887955	3090	3090	3090	3090	0
41	20241224	200800	52887955	3090	3090	3090	3090	0
42	20241224	200700	52887955	3090	3090	3090	3090	0
43	20241224	200600	52887955	3090	3090	3090	3090	0
44	20241224	200500	52887955	3090	3090	3090	3090	0
45	20241224	200400	52887955	3090	3090	3090	3090	0
46	20241224	200300	52887955	3090	3090	3090	3090	0
47	20241224	200200	52887955	3090	3090	3090	3090	0
48	20241224	200100	52887955	3090	3090	3090	3090	0
49	20241224	200000	52887955	3090	3090	3090	3090	0
50	20241224	195900	52887955	3090	3090	3090	3090	0
51	20241224	195800	52887955	3090	3090	3090	3090	0
52	20241224	195700	52887955	3090	3090	3090	3090	0
53	20241224	195600	52887955	3090	3090	3090	3090	0
54	20241224	195500	52887955	3090	3090	3090	3090	0
55	20241224	195400	52887955	3090	3090	3090	3090	0
56	20241224	195300	52887955	3090	3090	3090	3090	0
57	20241224	195200	52887955	3090	3090	3090	3090	0
58	20241224	195100	52887955	3090	3090	3090	3090	0
59	20241224	195000	52887955	3090	3090	3090	3090	0
60	20241224	194900	52887955	3090	3090	3090	3090	0
61	20241224	194800	52887955	3090	3090	3090	3090	0
62	20241224	194700	52887955	3090	3065	3090	3060	221
63	20241224	194600	52887955	3090	3090	3090	3090	0
64	20241224	194500	52887955	3090	3090	3090	3090	0
65	20241224	194400	52887955	3090	3090	3090	3090	0
66	20241224	194300	52887955	3090	3090	3090	3090	0
67	20241224	194200	52887955	3090	3090	3090	3090	0
68	20241224	194100	52887955	3090	3090	3090	3090	0
69	20241224	194000	52887955	3090	3090	3090	3090	0
70	20241224	193900	52887955	3090	3090	3090	3090	0
71	20241224	193800	52887955	3090	3090	3090	3090	0
72	20241224	193700	52887955	3090	3090	3090	3090	0
73	20241224	193600	52887955	3090	3090	3090	3090	0
74	20241224	193500	52887955	3090	3090	3090	3090	0
75	20241224	193400	52887955	3090	3090	3090	3090	0
76	20241224	193300	52887955	3090	3090	3090	3090	0
77	20241224	193200	52887955	3090	3090	3090	3090	0
78	20241224	193100	52887955	3090	3090	3090	3090	0
79	20241224	193000	52887955	3090	3090	3090	3090	0
80	20241224	192900	52887955	3090	3090	3090	3090	0
81	20241224	192800	52887955	3090	3090	3090	3090	0
82	20241224	192700	52887955	3090	3090	3090	3090	0
83	20241224	192600	52887955	3090	3090	3090	3090	0
84	20241224	192500	52887955	3090	3090	3090	3090	0
85	20241224	192400	52887955	3090	3090	3090	3090	0
86	20241224	192300	52887955	3090	3090	3090	3090	0
87	20241224	192200	52887955	3090	3090	3090	3090	0
88	20241224	192100	52887955	3090	3090	3090	3090	0
89	20241224	192000	52887955	3090	3090	3090	3090	0
90	20241224	191900	52887955	3090	3090	3090	3090	0
91	20241224	191800	52887955	3090	3090	3090	3090	0
92	20241224	191700	52887955	3090	3065	3090	3060	221
93	20241224	191600	52887955	3090	3090	3090	3090	0
94	20241224	191500	52887955	3090	3090	3090	3090	0
95	20241224	191400	52887955	3090	3090	3090	3090	0
96	20241224	191300	52887955	3090	3090	3090	3090	0
97	20241224	191200	52887955	3090	3090	3090	3090	0
98	20241224	191100	52887955	3090	3090	3090	3090	0
99	20241224	191000	52887955	3090	3090	3090	3090	0
100	20241224	190900	52887955	3090	3090	3090	3090	0
101	20241224	190800	52887955	3090	3090	3090	3090	0
102	20241224	190700	52887955	3090	3090	3090	3090	0
103	20241224	190600	52887955	3090	3090	3090	3090	0
104	20241224	190500	52887955	3090	3090	3090	3090	0
105	20241224	190400	52887955	3090	3090	3090	3090	0
106	20241224	190300	52887955	3090	3090	3090	3090	0
107	20241224	190200	52887955	3090	3090	3090	3090	0
108	20241224	190100	52887955	3090	3090	3090	3090	0
109	20241224	190000	52887955	3090	3090	3090	3090	0
110	20241224	185900	52887955	3090	3090	3090	3090	0
111	20241224	185800	52887955	3090	3090	3090	3090	0
112	20241224	185700	52887955	3090	3090	3090	3090	0
113	20241224	185600	52887955	3090	3090	3090	3090	0
114	20241224	185500	52887955	3090	3090	3090	3090	0
115	20241224	185400	52887955	3090	3090	3090	3090	0
116	20241224	185300	52887955	3090	3090	3090	3090	0
117	20241224	185200	52887955	3090	3090	3090	3090	0
118	20241224	185100	52887955	3090	3090	3090	3090	0
119	20241224	185000	52887955	3090	3090	3090	3090	0
120	20241224	184900	52887955	3090	3090	3090	3090	0
121	20241224	184800	52887955	3090	3090	3090	3090	0
122	20241224	184700	52887955	3090	3065	3090	3060	221
123	20241224	184600	52887955	3090	3090	3090	3090	0
124	20241224	184500	52887955	3090	3090	3090	3090	0
125	20241224	184400	52887955	3090	3090	3090	3090	0
126	20241224	184300	52887955	3090	3090	3090	3090	0
127	20241224	184200	52887955	3090	3090	3090	3090	0
128	20241224	184100	52887955	3090	3090	3090	3090	0
129	20241224	184000	52887955	3090	3090	3090	3090	0
130	20241224	183900	52887955	3090	3090	3090	3090	0
131	20241224	183800	52887955	3090	3090	3090	3090	0
132	20241224	183700	52887955	3090	3090	3090	3090	0
133	20241224	183600	52887955	3090	3090	3090	3090	0
134	20241224	183500	52887955	3090	3090	3090	3090	0
135	20241224	183400	52887955	3090	3090	3090	3090	0
136	20241224	183300	52887955	3090	3090	3090	3090	0
137	20241224	183200	52887955	3090	3090	3090	3090	0
138	20241224	183100	52887955	3090	3090	3090	3090	0
139	20241224	183000	52887955	3090	3090	3090	3090	0
140	20241224	182900	52887955	3090	3090	3090	3090	0
141	20241224	182800	52887955	3090	3090	3090	3090	0
142	20241224	182700	52887955	3090	3090	3090	3090	0
143	20241224	182600	52887955	3090	3090	3090	3090	0
144	20241224	182500	52887955	3090	3090	3090	3090	0
145	20241224	182400	52887955	3090	3090	3090	3090	0
146	20241224	182300	52887955	3090	3090	3090	3090	0
147	20241224	182200	52887955	3090	3090	3090	3090	0
148	20241224	182100	52887955	3090	3090	3090	3090	0
149	20241224	182000	52887955	3090	3090	3090	3090	0
150	20241224	181900	52887955	3090	3090	3090	3090	0
151	20241224	181800	52887955	3090	3090	3090	3090	0
152	20241224	181700	52887955	3090	3065	3090	3060	221
153	20241224	181600	52887955	3090	3090	3090	3090	0
154	20241224	181500	52887955	3090	3090	3090	3090	0
155	20241224	181400	52887955	3090	3090	3090	3090	0
156	20241224	181300	52887955	3090	3090	3090	3090	0
157	20241224	181200	52887955	3090	3090	3090	3090	0
158	20241224	181100	52887955	3090	3090	3090	3090	0
159	20241224	181000	52887955	3090	3090	3090	3090	0
160	20241224	180900	52887955	3090	3090	3090	3090	0
161	20241224	180800	52887955	3090	3090	3090	3090	0
162	20241224	180700	52887955	3090	3090	3090	3090	0
163	20241224	180600	52887955	3090	3090	3090	3090	0
164	20241224	180500	52887955	3090	3090	3090	3090	0
165	20241224	180400	52887955	3090	3090	3090	3090	0
166	20241224	180300	52887955	3090	3090	3090	3090	0
167	20241224	180200	52887955	3090	3090	3090	3090	0
168	20241224	180100	52887955	3090	3090	3090	3090	0
169	20241224	180000	52887955	3090	3090	3090	3090	0
170	20241224	175900	52887955	3090	3090	3090	3090	0
171	20241224	175800	52887955	3090	3090	3090	3090	0
172	20241224	175700	52887955	3090	3090	3090	3090	0
173	20241224	175600	52887955	3090	3090	3090	3090	0
174	20241224	175500	52887955	3090	3090	3090	3090	0
175	20241224	175400	52887955	3090	3090	3090	3090	0
176	20241224	175300	52887955	3090	3090	3090	3090	0
177	20241224	175200	52887955	3090	3090	3090	3090	0
178	20241224	175100	52887955	3090	3090	3090	3090	0
179	20241224	175000	52887955	3090	3090	3090	3090	0
180	20241224	174900	52887955	3090	3090	3090	3090	0
181	20241224	174800	52887955	3090	3090	3090	3090	0
182	20241224	174700	52887955	3090	3065	3090	3060	221
183	20241224	174600	52887955	3090	3090	3090	3090	0
184	20241224	174500	52887955	3090	3090	3090	3090	0
185	20241224	174400	52887955	3090	3090	3090	3090	0
186	20241224	174300	52887955	3090	3090	3090	3090	0
187	20241224	174200	52887955	3090	3090	3090	3090	0
188	20241224	174100	52887955	3090	3090	3090	3090	0
189	20241224	174000	52887955	3090	3090	3090	3090	0
190	20241224	173900	52887955	3090	3090	3090	3090	0
191	20241224	173800	52887955	3090	3090	3090	3090	0
192	20241224	173700	52887955	3090	3090	3090	3090	0
193	20241224	173600	52887955	3090	3090	3090	3090	0
194	20241224	173500	52887955	3090	3090	3090	3090	0
195	20241224	173400	52887955	3090	3090	3090	3090	0
196	20241224	173300	52887955	3090	3090	3090	3090	0
197	20241224	173200	52887955	3090	3090	3090	3090	0
198	20241224	173100	52887955	3090	3090	3090	3090	0
199	20241224	173000	52887955	3090	3090	3090	3090	0
200	20241224	172900	52887955	3090	3090	3090	3090	0
201	20241224	172800	52887955	3090	3090	3090	3090	0
202	20241224	172700	52887955	3090	3090	3090	3090	0
203	20241224	172600	52887955	3090	3090	3090	3090	0
204	20241224	172500	52887955	3090	3090	3090	3090	0
205	20241224	172400	52887955	3090	3090	3090	3090	0
206	20241224	172300	52887955	3090	3090	3090	3090	0
207	20241224	172200	52887955	3090	3090	3090	3090	0
208	20241224	172100	52887955	3090	3090	3090	3090	0
209	20241224	172000	52887955	3090	3090	3090	3090	0
210	20241224	171900	52887955	3090	3090	3090	3090	0
211	20241224	171800	52887955	3090	3090	3090	3090	0
212	20241224	171700	52887955	3090	3065	3090	3060	221
213	20241224	171600	52887955	3090	3090	3090	3090	0
214	20241224	171500	52887955	3090	3090	3090	3090	0
215	20241224	171400	52887955	3090	3090	3090	3090	0
216	20241224	171300	52887955	3090	3090	3090	3090	0
217	20241224	171200	52887955	3090	3090	3090	3090	0
218	20241224	171100	52887955	3090	3090	3090	3090	0
219	20241224	171000	52887955	3090	3090	3090	3090	0
220	20241224	170900	52887955	3090	3090	3090	3090	0
221	20241224	170800	52887955	3090	3090	3090	3090	0
222	20241224	170700	52887955	3090	3090	3090	3090	0
223	20241224	170600	52887955	3090	3090	3090	3090	0
224	20241224	170500	52887955	3090	3090	3090	3090	0
225	20241224	170400	52887955	3090	3090	3090	3090	0
226	20241224	170300	52887955	3090	3090	3090	3090	0
227	20241224	170200	52887955	3090	3090	3090	3090	0
228	20241224	170100	52887955	3090	3090	3090	3090	0
229	20241224	170000	52887955	3090	3090	3090	3090	0
230	20241224	165900	52887955	3090	3090	3090	3090	0
231	20241224	165800	52887955	3090	3090	3090	3090	0
232	20241224	165700	52887955	3090	3090	3090	3090	0
233	20241224	165600	52887955	3090	3090	3090	3090	0
234	20241224	165500	52887955	3090	3090	3090	3090	0
235	20241224	165400	52887955	3090	3090	3090	3090	0
236	20241224	165300	52887955	3090	3090	3090	3090	0
237	20241224	165200	52887955	3090	3090	3090	3090	0
238	20241224	165100	52887955	3090	3090	3090	3090	0
239	20241224	165000	52887955	3090	3090	3090	3090	0
240	20241224	164900	52887955	3090	3090	3090	3090	0
241	20241224	164800	52887955	3090	3090	3090	3090	0
242	20241224	164700	52887955	3090	3065	3090	3060	221
243	20241224	164600	52887955	3090	3090	3090	3090	0
244	20241224	164500	52887955	3090	3090	3090	3090	0
245	20241224	164400	52887955	3090	3090	3090	3090	0
246	20241224	164300	52887955	3090	3090	3090	3090	0
247	20241224	164200	52887955	3090	3090	3090	3090	0
248	20241224	164100	52887955	3090	3090	3090	3090	0
249	20241224	164000	52887955	3090	3090	3090	3090	0
250	20241224	163900	52887955	3090	3090	3090	3090	0
251	20241224	163800	52887955	3090	3090	3090	3090	0
252	20241224	163700	52887955	3090	3090	3090	3090	0
253	20241224	163600	52887955	3090	3090	3090	3090	0
254	20241224	163500	52887955	3090	3090	3090	3090	0
255	20241224	163400	52887955	3090	3090	3090	3090	0
256	20241224	163300	52887955	3090	3090	3090	3090	0
257	20241224	163200	52887955	3090	3090	3090	3090	0
258	20241224	163100	52887955	3090	3090	3090	3090	0
259	20241224	163000	52887955	3090	3090	3090	3090	0
260	20241224	162900	52887955	3090	3090	3090	3090	0
261	20241224	162800	52887955	3090	3090	3090	3090	0
262	20241224	162700	52887955	3090	3090	3090	3090	0
263	20241224	162600	52887955	3090	3090	3090	3090	0
264	20241224	162500	52887955	3090	3090	3090	3090	0
265	20241224	162400	52887955	3090	3090	3090	3090	0
266	20241224	162300	52887955	3090	3090	3090	3090	0
267	20241224	162200	52887955	3090	3090	3090	3090	0
268	20241224	162100	52887955	3090	3090	3090	3090	0
269	20241224	162000	52887955	3090	3090	3090	3090	0
270	20241224	161900	52887955	3090	3090	3090	3090	0
271	20241224	161800	52887955	3090	3090	3090	3090	0
272	20241224	161700	52887955	3090	3065	3090	3060	221
273	20241224	161600	52887955	3090	3090	3090	3090	0
274	20241224	161500	52887955	3090	3090	3090	3090	0
275	20241224	161400	52887955	3090	3090	3090	3090	0
276	20241224	161300	52887955	3090	3090	3090	3090	0
277	20241224	161200	52887955	3090	3090	3090	3090	0
278	20241224	161100	52887955	3090	3090	3090	3090	0
279	20241224	161000	52887955	3090	3090	3090	3090	0
280	20241224	160900	52887955	3090	3090	3090	3090	0
281	20241224	160800	52887955	3090	3090	3090	3090	0
282	20241224	160700	52887955	3090	3090	3090	3090	0
283	20241224	160600	52887955	3090	3090	3090	3090	0
284	20241224	160500	52887955	3090	3090	3090	3090	0
285	20241224	160400	52887955	3090	3090	3090	3090	0
286	20241224	160300	52887955	3090	3090	3090	3090	0
287	20241224	160200	52887955	3090	3090	3090	3090	0
288	20241224	160100	52887955	3090	3090	3090	3090	0
289	20241224	160000	52887955	3090	3090	3090	3090	0
290	20241224	155900	52887955	3090	3090	3090	3090	0
291	20241224	155800	52887955	3090	3090	3090	3090	0
292	20241224	155700	52887955	3090	3090	3090	3090	0
293	20241224	155600	52887955	3090	3090	3090	3090	0
294	20241224	155500	52887955	3090	3090	3090	3090	0
295	20241224	155400	52887955	3090	3090	3090	3090	0
296	20241224	155300	52887955	3090	3090	3090	3090	0
297	20241224	155200	52887955	3090	3090	3090	3090	0
298	20241224	155100	52887955	3090	3090	3090	3090	0
299	20241224	155000	52887955	3090	3090	3090	3090	0
300	20241224	154900	52887955	3090	3090	3090	3090	0
301	20241224	154800	52887955	3090	3090	3090	3090	0
302	20241224	154700	52887955	3090	3065	3090	3060	221
303	20241224	154600	52887955	3090	3090	3090	3090	0
304	20241224	154500	52887955	3090	3090	3090	3090	0
305	20241224	154400	52887955	3090	3090	3090	3090	0
306	20241224	154300	52887955	3090	3090	3090	3090	0
307	20241224	154200	52887955	3090	3090	3090	3090	0
308	20241224	154100	52887955	3090	3090	3090	3090	0
309	20241224	154000	52887955	3090	3090	3090	3090	0
310	20241224	153900	52887955	3090	3090	3090	3090	0
311	20241224	153800	52887955	3090	3090	3090	3090	0
312	20241224	153700	52887955	3090	3090	3090	3090	0
313	20241224	153600	52887955	3090	3090	3090	3090	0
314	20241224	153500	52887955	3090	3090	3090	3090	0
315	20241224	153400	52887955	3090	3090	3090	3090	0
316	20241224	153300	52887955	3090	3090	3090	3090	0
317	20241224	153200	52887955	3090	3090	3090	3090	0
318	20241224	153100	52887955	3090	3090	3090	3090	0
319	20241224	153000	52887955	3090	3090	3090	3090	0
320	20241224	152900	52887955	3090	3090	3090	3090	0
321	20241224	152800	52887955	3090	3090	3090	3090	0
322	20241224	152700	52887955	3090	3090	3090	3090	0
323	20241224	152600	52887955	3090	3090	3090	3090	0
324	20241224	152500	52887955	3090	3090	3090	3090	0
325	20241224	152400	52887955	3090	3090	3090	3090	0
326	20241224	152300	52887955	3090	3090	3090	3090	0
327	20241224	152200	52887955	3090	3090	3090	3090	0
328	20241224	152100	52887955	3090	3090	3090	3090	0
329	20241224	152000	52887955	3090	3090	3090	3090	0
330	20241224	151900	52887955	3090	3065	3090	3060	221
331	20241224	151800	52210575	3065	3080	3080	3065	368
332	20241224	151700	51080905	3090	3075	3090	3075	86
333	20241224	151600	50815830	3085	3085	3085	3085	0
334	20241224	151500	50815830	3085	3085	3085	3085	8
335	20241224	151400	50791150	3085	3080	3085	3080	434
336	20241224	151300	49452535	3080	3080	3080	3080	198
337	20241224	151200	48842695	3080	3080	3080	3080	0
338	20241224	151100	48842695	3080	3080	3080	3080	0
339	20241224	151000	48842695	3080	3075	3080	3075	5
340	20241224	150900	48827315	3080	3080	3080	3070	27
341	20241224	150800	48744345	3075	3075	3075	3065	48
342	20241224	150700	48596825	3075	3075	3075	3070	9
343	20241224	150600	48569175	3075	3070	3075	3055	17
344	20241224	150500	48516930	3075	3075	3075	3075	5
345	20241224	150400	48501555	3060	3060	3060	3060	0
346	20241224	150300	48501555	3060	3060	3060	3060	0
347	20241224	150200	48501555	3060	3060	3060	3060	0
348	20241224	150100	48501555	3060	3060	3060	3060	0
349	20241224	150000	48501555	3060	3060	3060	3060	0
350	20241224	145900	48501555	3060	3060	3060	3060	0
351	20241224	145800	48501555	3060	3060	3060	3060	0
352	20241224	145700	48501555	3060	3060	3060	3060	0
353	20241224	145600	48501555	3060	3060	3060	3060	0
354	20241224	145500	48501555	3060	3060	3060	3060	0
355	20241224	145400	48501555	3060	3060	3060	3060	0
356	20241224	145300	48501555	3060	3060	3060	3060	0
357	20241224	145200	48501555	3060	3060	3060	3060	0
358	20241224	145100	48501555	3060	3060	3060	3060	0
359	20241224	145000	48501555	3060	3060	3060	3060	0
360	20241224	144900	48501555	3060	3060	3060	3060	0
361	20241224	144800	48501555	3060	3060	3060	3060	0
362	20241224	144700	48501555	3060	3045	3060	3045	1743
363	20241224	144600	43172765	3045	3045	3045	3045	0
364	20241224	144500	43172765	3045	3045	3045	3045	100
365	20241224	144400	42868265	3045	3045	3045	3045	0
366	20241224	144300	42868265	3045	3045	3045	3045	36
367	20241224	144200	42758645	3050	3045	3050	3045	51
368	20241224	144100	42603345	3050	3050	3050	3050	0
369	20241224	144000	42603345	3050	3050	3050	3050	1
370	20241224	143900	42600295	3045	3050	3050	3045	77
371	20241224	143800	42365525	3055	3055	3055	3055	0
372	20241224	143700	42365525	3055	3055	3055	3055	0
373	20241224	143600	42365525	3055	3055	3055	3055	0
374	20241224	143500	42365525	3055	3055	3055	3055	0
375	20241224	143400	42365525	3055	3055	3055	3055	0
376	20241224	143300	42365525	3055	3050	3055	3050	15
377	20241224	143200	42319770	3055	3055	3055	3055	0
378	20241224	143100	42319770	3055	3055	3055	3055	0
379	20241224	143000	42319770	3055	3055	3055	3055	0
380	20241224	142900	42319770	3055	3055	3055	3055	0
381	20241224	142800	42319770	3055	3055	3060	3055	24
382	20241224	142700	42246445	3060	3060	3060	3060	0
383	20241224	142600	42246445	3060	3060	3060	3060	0
384	20241224	142500	42246445	3060	3055	3060	3055	42
385	20241224	142400	42117930	3060	3060	3060	3060	1
386	20241224	142300	42114870	3055	3055	3055	3055	16
387	20241224	142200	42065990	3055	3055	3055	3055	0
388	20241224	142100	42065990	3055	3055	3055	3055	0
389	20241224	142000	42065990	3055	3055	3055	3055	0
390	20241224	141900	42065990	3055	3055	3055	3055	0
391	20241224	141800	42065990	3055	3055	3055	3055	0
392	20241224	141700	42065990	3055	3055	3055	3055	0
393	20241224	141600	42065990	3055	3055	3055	3055	0
394	20241224	141500	42065990	3055	3055	3055	3055	0
395	20241224	141400	42065990	3055	3055	3055	3055	0
396	20241224	141300	42065990	3055	3055	3055	3055	0
397	20241224	141200	42065990	3055	3055	3055	3055	0
398	20241224	141100	42065990	3055	3055	3055	3055	0
399	20241224	141000	42065990	3055	3055	3055	3055	0
400	20241224	140900	42065990	3055	3055	3055	3055	0
401	20241224	140800	42065990	3055	3055	3055	3055	0
402	20241224	140700	42065990	3055	3055	3055	3055	0
403	20241224	140600	42065990	3055	3055	3055	3055	0
404	20241224	140500	42065990	3055	3055	3055	3055	0
405	20241224	140400	42065990	3055	3055	3055	3055	0
406	20241224	140300	42065990	3055	3055	3055	3055	0
407	20241224	140200	42065990	3055	3055	3055	3055	0
408	20241224	140100	42065990	3055	3055	3055	3055	3
409	20241224	140000	42056825	3060	3060	3060	3060	0
410	20241224	135900	42056825	3060	3060	3060	3060	0
411	20241224	135800	42056825	3060	3060	3060	3060	0
412	20241224	135700	42056825	3060	3060	3060	3060	0
413	20241224	135600	42056825	3060	3060	3060	3060	0
414	20241224	135500	42056825	3060	3060	3060	3060	0
415	20241224	135400	42056825	3060	3060	3060	3060	0
416	20241224	135300	42056825	3060	3060	3060	3060	0
417	20241224	135200	42056825	3060	3060	3060	3060	0
418	20241224	135100	42056825	3060	3060	3060	3060	0
419	20241224	135000	42056825	3060	3060	3060	3060	0
420	20241224	134900	42056825	3060	3060	3060	3060	1
421	20241224	134800	42053765	3055	3055	3055	3055	0
422	20241224	134700	42053765	3055	3055	3055	3055	0
423	20241224	134600	42053765	3055	3055	3055	3055	0
424	20241224	134500	42053765	3055	3055	3055	3055	0
425	20241224	134400	42053765	3055	3055	3055	3055	0
426	20241224	134300	42053765	3055	3055	3055	3055	0
427	20241224	134200	42053765	3055	3060	3060	3055	31
428	20241224	134100	41958910	3055	3055	3055	3055	0
429	20241224	134000	41958910	3055	3055	3055	3055	4
430	20241224	133900	41946690	3050	3050	3050	3050	0
431	20241224	133800	41946690	3050	3050	3050	3050	492
432	20241224	133700	40446090	3055	3055	3055	3055	0
433	20241224	133600	40446090	3055	3060	3060	3055	508
434	20241224	133500	38893575	3065	3065	3065	3065	1
435	20241224	133400	38890510	3065	3065	3065	3065	0
436	20241224	133300	38890510	3065	3065	3065	3065	0
437	20241224	133200	38890510	3065	3065	3065	3065	303
438	20241224	133100	37961815	3070	3070	3070	3070	20
439	20241224	133000	37900415	3070	3070	3070	3070	213
440	20241224	132900	37246505	3075	3075	3075	3075	0
441	20241224	132800	37246505	3075	3075	3075	3075	0
442	20241224	132700	37246505	3075	3075	3075	3075	0
443	20241224	132600	37246505	3075	3075	3075	3075	0
444	20241224	132500	37246505	3075	3075	3075	3075	4
445	20241224	132400	37234205	3075	3075	3075	3075	0
446	20241224	132300	37234205	3075	3075	3075	3075	0
447	20241224	132200	37234205	3075	3075	3075	3075	0
448	20241224	132100	37234205	3075	3075	3075	3075	0
449	20241224	132000	37234205	3075	3075	3075	3075	0
450	20241224	131900	37234205	3075	3075	3075	3075	0
451	20241224	131800	37234205	3075	3075	3075	3075	0
452	20241224	131700	37234205	3075	3075	3075	3075	0
453	20241224	131600	37234205	3075	3075	3075	3075	0
454	20241224	131500	37234205	3075	3075	3075	3075	0
455	20241224	131400	37234205	3075	3075	3075	3075	0
456	20241224	131300	37234205	3075	3075	3075	3075	0
457	20241224	131200	37234205	3075	3075	3075	3075	0
458	20241224	131100	37234205	3075	3075	3075	3075	0
459	20241224	131000	37234205	3075	3075	3075	3075	0
460	20241224	130900	37234205	3075	3075	3075	3075	0
461	20241224	130800	37234205	3075	3075	3075	3075	0
462	20241224	130700	37234205	3075	3075	3075	3075	0
463	20241224	130600	37234205	3075	3075	3075	3075	0
464	20241224	130500	37234205	3075	3075	3075	3075	0
465	20241224	130400	37234205	3075	3075	3075	3075	0
466	20241224	130300	37234205	3075	3075	3075	3075	0
467	20241224	130200	37234205	3075	3075	3075	3075	0
468	20241224	130100	37234205	3075	3075	3075	3075	0
469	20241224	130000	37234205	3075	3075	3075	3075	0
470	20241224	125900	37234205	3075	3075	3075	3075	0
471	20241224	125800	37234205	3075	3075	3075	3075	0
472	20241224	125700	37234205	3075	3075	3075	3075	1
473	20241224	125600	37231130	3070	3070	3070	3070	0
474	20241224	125500	37231130	3070	3070	3070	3070	0
475	20241224	125400	37231130	3070	3070	3070	3070	0
476	20241224	125300	37231130	3070	3070	3070	3070	0
477	20241224	125200	37231130	3070	3070	3070	3070	0
478	20241224	125100	37231130	3070	3070	3070	3070	0
479	20241224	125000	37231130	3070	3070	3070	3070	0
480	20241224	124900	37231130	3070	3070	3070	3070	0
481	20241224	124800	37231130	3070	3070	3070	3070	0
482	20241224	124700	37231130	3070	3070	3070	3070	0
483	20241224	124600	37231130	3070	3070	3070	3070	0
484	20241224	124500	37231130	3070	3070	3070	3070	0
485	20241224	124400	37231130	3070	3070	3070	3070	0
486	20241224	124300	37231130	3070	3070	3070	3070	0
487	20241224	124200	37231130	3070	3070	3070	3070	0
488	20241224	124100	37231130	3070	3070	3070	3070	0
489	20241224	124000	37231130	3070	3070	3070	3070	0
490	20241224	123900	37231130	3070	3070	3070	3070	11
491	20241224	123800	37197360	3075	3075	3075	3075	2
492	20241224	123700	37191210	3080	3080	3080	3080	0
493	20241224	123600	37191210	3080	3080	3080	3080	0
494	20241224	123500	37191210	3080	3080	3080	3080	0
495	20241224	123400	37191210	3080	3080	3080	3080	0
496	20241224	123300	37191210	3080	3080	3080	3080	0
497	20241224	123200	37191210	3080	3080	3080	3080	39
498	20241224	123100	37071090	3080	3080	3080	3080	0
499	20241224	123000	37071090	3080	3080	3080	3080	166
500	20241224	122900	36559810	3080	3080	3080	3080	0
501	20241224	122800	36559810	3080	3080	3080	3080	0
502	20241224	122700	36559810	3080	3080	3080	3080	0
503	20241224	122600	36559810	3080	3080	3080	3080	59
504	20241224	122500	36378090	3080	3080	3080	3080	0
505	20241224	122400	36378090	3080	3080	3080	3080	100
506	20241224	122300	36070090	3080	3080	3080	3080	0
507	20241224	122200	36070090	3080	3080	3080	3080	0
508	20241224	122100	36070090	3080	3080	3080	3080	0
509	20241224	122000	36070090	3080	3080	3080	3080	300
510	20241224	121900	35146090	3085	3085	3085	3085	0
511	20241224	121800	35146090	3085	3085	3085	3085	0
512	20241224	121700	35146090	3085	3070	3085	3060	440
513	20241224	121600	33797655	3090	3090	3090	3090	0
514	20241224	121500	33797655	3090	3090	3090	3090	0
515	20241224	121400	33797655	3090	3090	3090	3090	0
516	20241224	121300	33797655	3090	3090	3090	3090	0
517	20241224	121200	33797655	3090	3090	3090	3090	0
518	20241224	121100	33797655	3090	3090	3090	3090	0
519	20241224	121000	33797655	3090	3090	3090	3090	1
520	20241224	120900	33794565	3070	3070	3070	3070	1
521	20241224	120800	33791495	3090	3090	3090	3090	0
522	20241224	120700	33791495	3090	3090	3090	3090	0
523	20241224	120600	33791495	3090	3090	3090	3090	0
524	20241224	120500	33791495	3090	3090	3090	3090	0
525	20241224	120400	33791495	3090	3090	3090	3090	0
526	20241224	120300	33791495	3090	3090	3090	3090	0
527	20241224	120200	33791495	3090	3090	3090	3090	0
528	20241224	120100	33791495	3090	3090	3090	3090	0
529	20241224	120000	33791495	3090	3090	3090	3090	0
530	20241224	115900	33791495	3090	3090	3090	3090	0
531	20241224	115800	33791495	3090	3090	3090	3090	0
532	20241224	115700	33791495	3090	3090	3090	3090	0
533	20241224	115600	33791495	3090	3090	3090	3090	0
534	20241224	115500	33791495	3090	3090	3090	3090	0
535	20241224	115400	33791495	3090	3090	3090	3090	0
536	20241224	115300	33791495	3090	3090	3090	3090	10
537	20241224	115200	33760595	3075	3075	3075	3075	990
538	20241224	115100	30716345	3075	3075	3075	3075	0
539	20241224	115000	30716345	3075	3075	3075	3075	0
540	20241224	114900	30716345	3075	3075	3075	3075	0
541	20241224	114800	30716345	3075	3075	3075	3075	0
542	20241224	114700	30716345	3075	3075	3075	3075	0
543	20241224	114600	30716345	3075	3075	3075	3075	0
544	20241224	114500	30716345	3075	3075	3075	3075	0
545	20241224	114400	30716345	3075	3075	3075	3075	0
546	20241224	114300	30716345	3075	3075	3075	3075	0
547	20241224	114200	30716345	3075	3075	3075	3075	0
548	20241224	114100	30716345	3075	3075	3075	3075	0
549	20241224	114000	30716345	3075	3075	3075	3075	0
550	20241224	113900	30716345	3075	3075	3075	3075	0
551	20241224	113800	30716345	3075	3075	3075	3075	0
552	20241224	113700	30716345	3075	3075	3075	3075	0
553	20241224	113600	30716345	3075	3075	3075	3075	0
554	20241224	113500	30716345	3075	3075	3075	3075	0
555	20241224	113400	30716345	3075	3075	3075	3075	0
556	20241224	113300	30716345	3075	3075	3075	3075	0
557	20241224	113200	30716345	3075	3070	3075	3070	5
558	20241224	113100	30700985	3075	3075	3075	3075	0
559	20241224	113000	30700985	3075	3075	3075	3075	0
560	20241224	112900	30700985	3075	3075	3075	3075	0
561	20241224	112800	30700985	3075	3075	3075	3075	334
562	20241224	112700	29673935	3095	3095	3095	3095	0
563	20241224	112600	29673935	3095	3095	3095	3095	0
564	20241224	112500	29673935	3095	3095	3095	3095	0
565	20241224	112400	29673935	3095	3095	3095	3095	0
566	20241224	112300	29673935	3095	3095	3095	3095	1
567	20241224	112200	29670840	3075	3075	3075	3075	0
568	20241224	112100	29670840	3075	3075	3075	3075	477
569	20241224	112000	28204065	3075	3075	3075	3075	0
570	20241224	111900	28204065	3075	3075	3075	3075	0
571	20241224	111800	28204065	3075	3075	3075	3075	0
572	20241224	111700	28204065	3075	3075	3075	3075	0
573	20241224	111600	28204065	3075	3075	3075	3075	349
574	20241224	111500	27130890	3090	3090	3090	3090	1000
575	20241224	111400	24040890	3090	3085	3090	3085	2
576	20241224	111300	24034715	3075	3075	3075	3075	6
577	20241224	111200	24016265	3090	3090	3090	3090	0
578	20241224	111100	24016265	3090	3090	3090	3090	0
579	20241224	111000	24016265	3090	3090	3090	3090	0
580	20241224	110900	24016265	3090	3090	3090	3090	0
581	20241224	110800	24016265	3090	3090	3090	3090	0
582	20241224	110700	24016265	3090	3090	3090	3090	0
583	20241224	110600	24016265	3090	3090	3090	3090	325
584	20241224	110500	23012015	3090	3090	3090	3090	0
585	20241224	110400	23012015	3090	3090	3090	3090	0
586	20241224	110300	23012015	3090	3090	3090	3090	0
587	20241224	110200	23012015	3090	3090	3090	3090	1
588	20241224	110100	23008925	3085	3085	3085	3085	5
589	20241224	110000	22993500	3085	3085	3085	3085	0
590	20241224	105900	22993500	3085	3085	3085	3085	1
591	20241224	105800	22990415	3075	3085	3085	3075	21
592	20241224	105700	22925640	3085	3085	3085	3085	0
593	20241224	105600	22925640	3085	3085	3085	3085	0
594	20241224	105500	22925640	3085	3085	3085	3085	0
595	20241224	105400	22925640	3085	3085	3085	3085	0
596	20241224	105300	22925640	3085	3085	3085	3085	0
597	20241224	105200	22925640	3085	3085	3085	3085	0
598	20241224	105100	22925640	3085	3085	3085	3085	0
599	20241224	105000	22925640	3085	3085	3085	3085	0
600	20241224	104900	22925640	3085	3085	3085	3085	0
601	20241224	104800	22925640	3085	3085	3085	3085	0
602	20241224	104700	22925640	3085	3085	3085	3085	0
603	20241224	104600	22925640	3085	3085	3085	3085	0
604	20241224	104500	22925640	3085	3085	3085	3085	0
605	20241224	104400	22925640	3085	3085	3085	3085	0
606	20241224	104300	22925640	3085	3085	3085	3085	0
607	20241224	104200	22925640	3085	3085	3085	3085	0
608	20241224	104100	22925640	3085	3085	3085	3085	0
609	20241224	104000	22925640	3085	3085	3085	3085	0
610	20241224	103900	22925640	3085	3085	3085	3085	0
611	20241224	103800	22925640	3085	3085	3085	3085	0
612	20241224	103700	22925640	3085	3085	3085	3085	0
613	20241224	103600	22925640	3085	3085	3085	3085	0
614	20241224	103500	22925640	3085	3085	3085	3085	0
615	20241224	103400	22925640	3085	3085	3085	3085	0
616	20241224	103300	22925640	3085	3085	3085	3085	0
617	20241224	103200	22925640	3085	3085	3085	3085	0
618	20241224	103100	22925640	3085	3085	3085	3085	0
619	20241224	103000	22925640	3085	3085	3085	3085	0
620	20241224	102900	22925640	3085	3085	3085	3085	0
621	20241224	102800	22925640	3085	3085	3085	3085	0
622	20241224	102700	22925640	3085	3085	3085	3085	1
623	20241224	102600	22922555	3080	3075	3080	3075	30
624	20241224	102500	22830170	3080	3080	3080	3080	0
625	20241224	102400	22830170	3080	3080	3080	3080	0
626	20241224	102300	22830170	3080	3080	3080	3080	0
627	20241224	102200	22830170	3080	3080	3080	3080	0
628	20241224	102100	22830170	3080	3080	3080	3080	0
629	20241224	102000	22830170	3080	3080	3080	3080	0
630	20241224	101900	22830170	3080	3070	3080	3070	2426
631	20241224	101800	15382330	3085	3085	3085	3085	0
632	20241224	101700	15382330	3085	3085	3085	3085	0
633	20241224	101600	15382330	3085	3085	3085	3085	1
634	20241224	101500	15379245	3085	3085	3085	3085	0
635	20241224	101400	15379245	3085	3085	3085	3085	0
636	20241224	101300	15379245	3085	3085	3085	3085	0
637	20241224	101200	15379245	3085	3085	3085	3085	0
638	20241224	101100	15379245	3085	3085	3085	3085	0
639	20241224	101000	15379245	3085	3085	3085	3085	0
640	20241224	100900	15379245	3085	3085	3085	3085	0
641	20241224	100800	15379245	3085	3085	3085	3085	0
642	20241224	100700	15379245	3085	3085	3085	3085	200
643	20241224	100600	14762245	3085	3085	3085	3085	0
644	20241224	100500	14762245	3085	3085	3085	3085	0
645	20241224	100400	14762245	3085	3085	3085	3085	0
646	20241224	100300	14762245	3085	3085	3085	3085	0
647	20241224	100200	14762245	3085	3085	3085	3085	0
648	20241224	100100	14762245	3085	3085	3085	3085	0
649	20241224	100000	14762245	3085	3085	3085	3085	0
650	20241224	095900	14762245	3085	3085	3085	3085	0
651	20241224	095800	14762245	3085	3085	3085	3085	0
652	20241224	095700	14762245	3085	3085	3085	3085	0
653	20241224	095600	14762245	3085	3085	3085	3085	0
654	20241224	095500	14762245	3085	3085	3085	3085	0
655	20241224	095400	14762245	3085	3085	3085	3085	0
656	20241224	095300	14762245	3085	3085	3085	3085	0
657	20241224	095200	14762245	3085	3085	3085	3085	0
658	20241224	095100	14762245	3085	3085	3085	3085	0
659	20241224	095000	14762245	3085	3085	3085	3085	0
660	20241224	094900	14762245	3085	3085	3085	3085	0
661	20241224	094800	14762245	3085	3085	3085	3085	0
662	20241224	094700	14762245	3085	3085	3085	3085	0
663	20241224	094600	14762245	3085	3085	3085	3085	0
664	20241224	094500	14762245	3085	3085	3085	3085	0
665	20241224	094400	14762245	3085	3085	3085	3085	0
666	20241224	094300	14762245	3085	3085	3085	3085	10
667	20241224	094200	14731395	3085	3085	3085	3085	3
668	20241224	094100	14722140	3085	3085	3085	3085	1
669	20241224	094000	14719055	3085	3085	3085	3085	0
670	20241224	093900	14719055	3085	3085	3085	3085	0
671	20241224	093800	14719055	3085	3085	3085	3085	0
672	20241224	093700	14719055	3085	3085	3085	3085	0
673	20241224	093600	14719055	3085	3085	3085	3085	0
674	20241224	093500	14719055	3085	3085	3085	3085	0
675	20241224	093400	14719055	3085	3085	3085	3085	0
676	20241224	093300	14719055	3085	3085	3085	3085	0
677	20241224	093200	14719055	3085	3085	3085	3085	1
678	20241224	093100	14715970	3080	3080	3090	3080	601
679	20241224	093000	12864880	3090	3090	3090	3090	0
680	20241224	092900	12864880	3090	3090	3090	3090	0
681	20241224	092800	12864880	3090	3090	3090	3090	0
682	20241224	092700	12864880	3090	3090	3090	3090	0
683	20241224	092600	12864880	3090	3090	3090	3090	0
684	20241224	092500	12864880	3090	3090	3090	3090	0
685	20241224	092400	12864880	3090	3090	3090	3090	0
686	20241224	092300	12864880	3090	3070	3090	3070	143
687	20241224	092200	12425850	3090	3085	3090	3085	200
688	20241224	092100	11808195	3085	3070	3085	3070	41
689	20241224	092000	11682310	3070	3070	3070	3070	47
690	20241224	091900	11538020	3090	3090	3090	3090	510
691	20241224	091800	9962120	3090	3090	3090	3090	0
692	20241224	091700	9962120	3090	3085	3090	3085	1015
693	20241224	091600	6825855	3085	3085	3085	3085	0
694	20241224	091500	6825855	3085	3080	3085	3065	21
695	20241224	091400	6761440	3090	3090	3090	3090	0
696	20241224	091300	6761440	3090	3090	3090	3090	1
697	20241224	091200	6758350	3085	3085	3085	3085	0
698	20241224	091100	6758350	3085	3080	3085	3080	500
699	20241224	091000	5216000	3085	3050	3085	3050	51
700	20241224	090900	5060415	3095	3095	3095	3095	1
701	20241224	090800	5057320	3095	3095	3095	3095	0
702	20241224	090700	5057320	3095	3095	3095	3095	0
703	20241224	090600	5057320	3095	3095	3095	3095	0
704	20241224	090500	5057320	3095	3095	3095	3095	0
705	20241224	090400	5057320	3095	3095	3100	3095	1634
706	20241224	090300	0	3095	3095	3095	3095	0
707	20241224	090200	0	3095	3095	3095	3095	0
708	20241224	090100	0	3095	3095	3095	3095	0
709	20241224	090000	0	3095	3095	3095	3095	0