KissMeData/109740/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201500	20247485	4470	4470	4470	4470	497
3	20241224	201400	20247485	4470	4470	4470	4470	0
4	20241224	201300	20247485	4470	4470	4470	4470	0
5	20241224	201200	20247485	4470	4470	4470	4470	0
6	20241224	201100	20247485	4470	4470	4470	4470	0
7	20241224	201000	20247485	4470	4470	4470	4470	0
8	20241224	200900	20247485	4470	4470	4470	4470	0
9	20241224	200800	20247485	4470	4470	4470	4470	0
10	20241224	200700	20247485	4470	4470	4470	4470	0
11	20241224	200600	20247485	4470	4470	4470	4470	0
12	20241224	200500	20247485	4470	4470	4470	4470	0
13	20241224	200400	20247485	4470	4470	4470	4470	0
14	20241224	200300	20247485	4470	4470	4470	4470	0
15	20241224	200200	20247485	4470	4470	4470	4470	0
16	20241224	200100	20247485	4470	4470	4470	4470	0
17	20241224	200000	20247485	4470	4470	4470	4470	0
18	20241224	195900	20247485	4470	4470	4470	4470	0
19	20241224	195800	20247485	4470	4470	4470	4470	0
20	20241224	195700	20247485	4470	4470	4470	4470	0
21	20241224	195600	20247485	4470	4470	4470	4470	0
22	20241224	195500	20247485	4470	4470	4470	4470	0
23	20241224	195400	20247485	4470	4470	4470	4470	0
24	20241224	195300	20247485	4470	4470	4470	4470	0
25	20241224	195200	20247485	4470	4470	4470	4470	0
26	20241224	195100	20247485	4470	4470	4470	4470	0
27	20241224	195000	20247485	4470	4470	4470	4470	0
28	20241224	194900	20247485	4470	4470	4470	4470	0
29	20241224	194800	20247485	4470	4470	4470	4470	0
30	20241224	194700	20247485	4470	4470	4470	4470	0
31	20241224	194600	20247485	4470	4470	4470	4470	0
32	20241224	194500	20247485	4470	4470	4470	4470	497
33	20241224	194400	20247485	4470	4470	4470	4470	0
34	20241224	194300	20247485	4470	4470	4470	4470	0
35	20241224	194200	20247485	4470	4470	4470	4470	0
36	20241224	194100	20247485	4470	4470	4470	4470	0
37	20241224	194000	20247485	4470	4470	4470	4470	0
38	20241224	193900	20247485	4470	4470	4470	4470	0
39	20241224	193800	20247485	4470	4470	4470	4470	0
40	20241224	193700	20247485	4470	4470	4470	4470	0
41	20241224	193600	20247485	4470	4470	4470	4470	0
42	20241224	193500	20247485	4470	4470	4470	4470	0
43	20241224	193400	20247485	4470	4470	4470	4470	0
44	20241224	193300	20247485	4470	4470	4470	4470	0
45	20241224	193200	20247485	4470	4470	4470	4470	0
46	20241224	193100	20247485	4470	4470	4470	4470	0
47	20241224	193000	20247485	4470	4470	4470	4470	0
48	20241224	192900	20247485	4470	4470	4470	4470	0
49	20241224	192800	20247485	4470	4470	4470	4470	0
50	20241224	192700	20247485	4470	4470	4470	4470	0
51	20241224	192600	20247485	4470	4470	4470	4470	0
52	20241224	192500	20247485	4470	4470	4470	4470	0
53	20241224	192400	20247485	4470	4470	4470	4470	0
54	20241224	192300	20247485	4470	4470	4470	4470	0
55	20241224	192200	20247485	4470	4470	4470	4470	0
56	20241224	192100	20247485	4470	4470	4470	4470	0
57	20241224	192000	20247485	4470	4470	4470	4470	0
58	20241224	191900	20247485	4470	4470	4470	4470	0
59	20241224	191800	20247485	4470	4470	4470	4470	0
60	20241224	191700	20247485	4470	4470	4470	4470	0
61	20241224	191600	20247485	4470	4470	4470	4470	0
62	20241224	191500	20247485	4470	4470	4470	4470	497
63	20241224	191400	20247485	4470	4470	4470	4470	0
64	20241224	191300	20247485	4470	4470	4470	4470	0
65	20241224	191200	20247485	4470	4470	4470	4470	0
66	20241224	191100	20247485	4470	4470	4470	4470	0
67	20241224	191000	20247485	4470	4470	4470	4470	0
68	20241224	190900	20247485	4470	4470	4470	4470	0
69	20241224	190800	20247485	4470	4470	4470	4470	0
70	20241224	190700	20247485	4470	4470	4470	4470	0
71	20241224	190600	20247485	4470	4470	4470	4470	0
72	20241224	190500	20247485	4470	4470	4470	4470	0
73	20241224	190400	20247485	4470	4470	4470	4470	0
74	20241224	190300	20247485	4470	4470	4470	4470	0
75	20241224	190200	20247485	4470	4470	4470	4470	0
76	20241224	190100	20247485	4470	4470	4470	4470	0
77	20241224	190000	20247485	4470	4470	4470	4470	0
78	20241224	185900	20247485	4470	4470	4470	4470	0
79	20241224	185800	20247485	4470	4470	4470	4470	0
80	20241224	185700	20247485	4470	4470	4470	4470	0
81	20241224	185600	20247485	4470	4470	4470	4470	0
82	20241224	185500	20247485	4470	4470	4470	4470	0
83	20241224	185400	20247485	4470	4470	4470	4470	0
84	20241224	185300	20247485	4470	4470	4470	4470	0
85	20241224	185200	20247485	4470	4470	4470	4470	0
86	20241224	185100	20247485	4470	4470	4470	4470	0
87	20241224	185000	20247485	4470	4470	4470	4470	0
88	20241224	184900	20247485	4470	4470	4470	4470	0
89	20241224	184800	20247485	4470	4470	4470	4470	0
90	20241224	184700	20247485	4470	4470	4470	4470	0
91	20241224	184600	20247485	4470	4470	4470	4470	0
92	20241224	184500	20247485	4470	4470	4470	4470	497
93	20241224	184400	20247485	4470	4470	4470	4470	0
94	20241224	184300	20247485	4470	4470	4470	4470	0
95	20241224	184200	20247485	4470	4470	4470	4470	0
96	20241224	184100	20247485	4470	4470	4470	4470	0
97	20241224	184000	20247485	4470	4470	4470	4470	0
98	20241224	183900	20247485	4470	4470	4470	4470	0
99	20241224	183800	20247485	4470	4470	4470	4470	0
100	20241224	183700	20247485	4470	4470	4470	4470	0
101	20241224	183600	20247485	4470	4470	4470	4470	0
102	20241224	183500	20247485	4470	4470	4470	4470	0
103	20241224	183400	20247485	4470	4470	4470	4470	0
104	20241224	183300	20247485	4470	4470	4470	4470	0
105	20241224	183200	20247485	4470	4470	4470	4470	0
106	20241224	183100	20247485	4470	4470	4470	4470	0
107	20241224	183000	20247485	4470	4470	4470	4470	0
108	20241224	182900	20247485	4470	4470	4470	4470	0
109	20241224	182800	20247485	4470	4470	4470	4470	0
110	20241224	182700	20247485	4470	4470	4470	4470	0
111	20241224	182600	20247485	4470	4470	4470	4470	0
112	20241224	182500	20247485	4470	4470	4470	4470	0
113	20241224	182400	20247485	4470	4470	4470	4470	0
114	20241224	182300	20247485	4470	4470	4470	4470	0
115	20241224	182200	20247485	4470	4470	4470	4470	0
116	20241224	182100	20247485	4470	4470	4470	4470	0
117	20241224	182000	20247485	4470	4470	4470	4470	0
118	20241224	181900	20247485	4470	4470	4470	4470	0
119	20241224	181800	20247485	4470	4470	4470	4470	0
120	20241224	181700	20247485	4470	4470	4470	4470	0
121	20241224	181600	20247485	4470	4470	4470	4470	0
122	20241224	181500	20247485	4470	4470	4470	4470	497
123	20241224	181400	20247485	4470	4470	4470	4470	0
124	20241224	181300	20247485	4470	4470	4470	4470	0
125	20241224	181200	20247485	4470	4470	4470	4470	0
126	20241224	181100	20247485	4470	4470	4470	4470	0
127	20241224	181000	20247485	4470	4470	4470	4470	0
128	20241224	180900	20247485	4470	4470	4470	4470	0
129	20241224	180800	20247485	4470	4470	4470	4470	0
130	20241224	180700	20247485	4470	4470	4470	4470	0
131	20241224	180600	20247485	4470	4470	4470	4470	0
132	20241224	180500	20247485	4470	4470	4470	4470	0
133	20241224	180400	20247485	4470	4470	4470	4470	0
134	20241224	180300	20247485	4470	4470	4470	4470	0
135	20241224	180200	20247485	4470	4470	4470	4470	0
136	20241224	180100	20247485	4470	4470	4470	4470	0
137	20241224	180000	20247485	4470	4470	4470	4470	0
138	20241224	175900	20247485	4470	4470	4470	4470	0
139	20241224	175800	20247485	4470	4470	4470	4470	0
140	20241224	175700	20247485	4470	4470	4470	4470	0
141	20241224	175600	20247485	4470	4470	4470	4470	0
142	20241224	175500	20247485	4470	4470	4470	4470	0
143	20241224	175400	20247485	4470	4470	4470	4470	0
144	20241224	175300	20247485	4470	4470	4470	4470	0
145	20241224	175200	20247485	4470	4470	4470	4470	0
146	20241224	175100	20247485	4470	4470	4470	4470	0
147	20241224	175000	20247485	4470	4470	4470	4470	0
148	20241224	174900	20247485	4470	4470	4470	4470	0
149	20241224	174800	20247485	4470	4470	4470	4470	0
150	20241224	174700	20247485	4470	4470	4470	4470	0
151	20241224	174600	20247485	4470	4470	4470	4470	0
152	20241224	174500	20247485	4470	4470	4470	4470	497
153	20241224	174400	20247485	4470	4470	4470	4470	0
154	20241224	174300	20247485	4470	4470	4470	4470	0
155	20241224	174200	20247485	4470	4470	4470	4470	0
156	20241224	174100	20247485	4470	4470	4470	4470	0
157	20241224	174000	20247485	4470	4470	4470	4470	0
158	20241224	173900	20247485	4470	4470	4470	4470	0
159	20241224	173800	20247485	4470	4470	4470	4470	0
160	20241224	173700	20247485	4470	4470	4470	4470	0
161	20241224	173600	20247485	4470	4470	4470	4470	0
162	20241224	173500	20247485	4470	4470	4470	4470	0
163	20241224	173400	20247485	4470	4470	4470	4470	0
164	20241224	173300	20247485	4470	4470	4470	4470	0
165	20241224	173200	20247485	4470	4470	4470	4470	0
166	20241224	173100	20247485	4470	4470	4470	4470	0
167	20241224	173000	20247485	4470	4470	4470	4470	0
168	20241224	172900	20247485	4470	4470	4470	4470	0
169	20241224	172800	20247485	4470	4470	4470	4470	0
170	20241224	172700	20247485	4470	4470	4470	4470	0
171	20241224	172600	20247485	4470	4470	4470	4470	0
172	20241224	172500	20247485	4470	4470	4470	4470	0
173	20241224	172400	20247485	4470	4470	4470	4470	0
174	20241224	172300	20247485	4470	4470	4470	4470	0
175	20241224	172200	20247485	4470	4470	4470	4470	0
176	20241224	172100	20247485	4470	4470	4470	4470	0
177	20241224	172000	20247485	4470	4470	4470	4470	0
178	20241224	171900	20247485	4470	4470	4470	4470	0
179	20241224	171800	20247485	4470	4470	4470	4470	0
180	20241224	171700	20247485	4470	4470	4470	4470	0
181	20241224	171600	20247485	4470	4470	4470	4470	0
182	20241224	171500	20247485	4470	4470	4470	4470	497
183	20241224	171400	20247485	4470	4470	4470	4470	0
184	20241224	171300	20247485	4470	4470	4470	4470	0
185	20241224	171200	20247485	4470	4470	4470	4470	0
186	20241224	171100	20247485	4470	4470	4470	4470	0
187	20241224	171000	20247485	4470	4470	4470	4470	0
188	20241224	170900	20247485	4470	4470	4470	4470	0
189	20241224	170800	20247485	4470	4470	4470	4470	0
190	20241224	170700	20247485	4470	4470	4470	4470	0
191	20241224	170600	20247485	4470	4470	4470	4470	0
192	20241224	170500	20247485	4470	4470	4470	4470	0
193	20241224	170400	20247485	4470	4470	4470	4470	0
194	20241224	170300	20247485	4470	4470	4470	4470	0
195	20241224	170200	20247485	4470	4470	4470	4470	0
196	20241224	170100	20247485	4470	4470	4470	4470	0
197	20241224	170000	20247485	4470	4470	4470	4470	0
198	20241224	165900	20247485	4470	4470	4470	4470	0
199	20241224	165800	20247485	4470	4470	4470	4470	0
200	20241224	165700	20247485	4470	4470	4470	4470	0
201	20241224	165600	20247485	4470	4470	4470	4470	0
202	20241224	165500	20247485	4470	4470	4470	4470	0
203	20241224	165400	20247485	4470	4470	4470	4470	0
204	20241224	165300	20247485	4470	4470	4470	4470	0
205	20241224	165200	20247485	4470	4470	4470	4470	0
206	20241224	165100	20247485	4470	4470	4470	4470	0
207	20241224	165000	20247485	4470	4470	4470	4470	0
208	20241224	164900	20247485	4470	4470	4470	4470	0
209	20241224	164800	20247485	4470	4470	4470	4470	0
210	20241224	164700	20247485	4470	4470	4470	4470	0
211	20241224	164600	20247485	4470	4470	4470	4470	0
212	20241224	164500	20247485	4470	4470	4470	4470	497
213	20241224	164400	20247485	4470	4470	4470	4470	0
214	20241224	164300	20247485	4470	4470	4470	4470	0
215	20241224	164200	20247485	4470	4470	4470	4470	0
216	20241224	164100	20247485	4470	4470	4470	4470	0
217	20241224	164000	20247485	4470	4470	4470	4470	0
218	20241224	163900	20247485	4470	4470	4470	4470	0
219	20241224	163800	20247485	4470	4470	4470	4470	0
220	20241224	163700	20247485	4470	4470	4470	4470	0
221	20241224	163600	20247485	4470	4470	4470	4470	0
222	20241224	163500	20247485	4470	4470	4470	4470	0
223	20241224	163400	20247485	4470	4470	4470	4470	0
224	20241224	163300	20247485	4470	4470	4470	4470	0
225	20241224	163200	20247485	4470	4470	4470	4470	0
226	20241224	163100	20247485	4470	4470	4470	4470	0
227	20241224	163000	20247485	4470	4470	4470	4470	0
228	20241224	162900	20247485	4470	4470	4470	4470	0
229	20241224	162800	20247485	4470	4470	4470	4470	0
230	20241224	162700	20247485	4470	4470	4470	4470	0
231	20241224	162600	20247485	4470	4470	4470	4470	0
232	20241224	162500	20247485	4470	4470	4470	4470	0
233	20241224	162400	20247485	4470	4470	4470	4470	0
234	20241224	162300	20247485	4470	4470	4470	4470	0
235	20241224	162200	20247485	4470	4470	4470	4470	0
236	20241224	162100	20247485	4470	4470	4470	4470	0
237	20241224	162000	20247485	4470	4470	4470	4470	0
238	20241224	161900	20247485	4470	4470	4470	4470	0
239	20241224	161800	20247485	4470	4470	4470	4470	0
240	20241224	161700	20247485	4470	4470	4470	4470	0
241	20241224	161600	20247485	4470	4470	4470	4470	0
242	20241224	161500	20247485	4470	4470	4470	4470	497
243	20241224	161400	20247485	4470	4470	4470	4470	0
244	20241224	161300	20247485	4470	4470	4470	4470	0
245	20241224	161200	20247485	4470	4470	4470	4470	0
246	20241224	161100	20247485	4470	4470	4470	4470	0
247	20241224	161000	20247485	4470	4470	4470	4470	0
248	20241224	160900	20247485	4470	4470	4470	4470	0
249	20241224	160800	20247485	4470	4470	4470	4470	0
250	20241224	160700	20247485	4470	4470	4470	4470	0
251	20241224	160600	20247485	4470	4470	4470	4470	0
252	20241224	160500	20247485	4470	4470	4470	4470	0
253	20241224	160400	20247485	4470	4470	4470	4470	0
254	20241224	160300	20247485	4470	4470	4470	4470	0
255	20241224	160200	20247485	4470	4470	4470	4470	0
256	20241224	160100	20247485	4470	4470	4470	4470	0
257	20241224	160000	20247485	4470	4470	4470	4470	0
258	20241224	155900	20247485	4470	4470	4470	4470	0
259	20241224	155800	20247485	4470	4470	4470	4470	0
260	20241224	155700	20247485	4470	4470	4470	4470	0
261	20241224	155600	20247485	4470	4470	4470	4470	0
262	20241224	155500	20247485	4470	4470	4470	4470	0
263	20241224	155400	20247485	4470	4470	4470	4470	0
264	20241224	155300	20247485	4470	4470	4470	4470	0
265	20241224	155200	20247485	4470	4470	4470	4470	0
266	20241224	155100	20247485	4470	4470	4470	4470	0
267	20241224	155000	20247485	4470	4470	4470	4470	0
268	20241224	154900	20247485	4470	4470	4470	4470	0
269	20241224	154800	20247485	4470	4470	4470	4470	0
270	20241224	154700	20247485	4470	4470	4470	4470	0
271	20241224	154600	20247485	4470	4470	4470	4470	0
272	20241224	154500	20247485	4470	4470	4470	4470	497
273	20241224	154400	20247485	4470	4470	4470	4470	0
274	20241224	154300	20247485	4470	4470	4470	4470	0
275	20241224	154200	20247485	4470	4470	4470	4470	0
276	20241224	154100	20247485	4470	4470	4470	4470	0
277	20241224	154000	20247485	4470	4470	4470	4470	0
278	20241224	153900	20247485	4470	4470	4470	4470	0
279	20241224	153800	20247485	4470	4470	4470	4470	0
280	20241224	153700	20247485	4470	4470	4470	4470	0
281	20241224	153600	20247485	4470	4470	4470	4470	0
282	20241224	153500	20247485	4470	4470	4470	4470	0
283	20241224	153400	20247485	4470	4470	4470	4470	0
284	20241224	153300	20247485	4470	4470	4470	4470	0
285	20241224	153200	20247485	4470	4470	4470	4470	0
286	20241224	153100	20247485	4470	4470	4470	4470	0
287	20241224	153000	20247485	4470	4470	4470	4470	497
288	20241224	152900	18025895	4480	4480	4480	4480	0
289	20241224	152800	18025895	4480	4480	4480	4480	0
290	20241224	152700	18025895	4480	4480	4480	4480	0
291	20241224	152600	18025895	4480	4480	4480	4480	0
292	20241224	152500	18025895	4480	4480	4480	4480	0
293	20241224	152400	18025895	4480	4480	4480	4480	0
294	20241224	152300	18025895	4480	4480	4480	4480	0
295	20241224	152200	18025895	4480	4480	4480	4480	0
296	20241224	152100	18025895	4480	4480	4480	4480	0
297	20241224	152000	18025895	4480	4480	4480	4480	0
298	20241224	151900	18025895	4480	4565	4565	4480	1661
299	20241224	151800	10534090	4565	4565	4565	4565	0
300	20241224	151700	10534090	4565	4565	4565	4565	10
301	20241224	151600	10488440	4565	4565	4565	4565	0
302	20241224	151500	10488440	4565	4565	4565	4565	0
303	20241224	151400	10488440	4565	4565	4565	4565	0
304	20241224	151300	10488440	4565	4565	4565	4565	0
305	20241224	151200	10488440	4565	4565	4565	4565	0
306	20241224	151100	10488440	4565	4565	4565	4565	0
307	20241224	151000	10488440	4565	4565	4565	4565	17
308	20241224	150900	10410835	4565	4565	4565	4565	0
309	20241224	150800	10410835	4565	4565	4565	4565	0
310	20241224	150700	10410835	4565	4565	4565	4565	0
311	20241224	150600	10410835	4565	4565	4565	4565	0
312	20241224	150500	10410835	4565	4565	4565	4565	0
313	20241224	150400	10410835	4565	4565	4565	4565	0
314	20241224	150300	10410835	4565	4565	4565	4565	0
315	20241224	150200	10410835	4565	4565	4565	4565	0
316	20241224	150100	10410835	4565	4565	4565	4565	0
317	20241224	150000	10410835	4565	4565	4565	4565	0
318	20241224	145900	10410835	4565	4565	4565	4565	3
319	20241224	145800	10397140	4570	4570	4570	4570	0
320	20241224	145700	10397140	4570	4570	4570	4570	0
321	20241224	145600	10397140	4570	4570	4570	4570	0
322	20241224	145500	10397140	4570	4570	4570	4570	0
323	20241224	145400	10397140	4570	4570	4570	4570	0
324	20241224	145300	10397140	4570	4570	4570	4570	0
325	20241224	145200	10397140	4570	4570	4570	4570	0
326	20241224	145100	10397140	4570	4570	4570	4570	0
327	20241224	145000	10397140	4570	4570	4570	4570	0
328	20241224	144900	10397140	4570	4570	4570	4570	0
329	20241224	144800	10397140	4570	4570	4570	4570	0
330	20241224	144700	10397140	4570	4570	4570	4570	0
331	20241224	144600	10397140	4570	4570	4570	4570	2
332	20241224	144500	10388000	4570	4570	4570	4570	0
333	20241224	144400	10388000	4570	4570	4570	4570	0
334	20241224	144300	10388000	4570	4570	4570	4570	0
335	20241224	144200	10388000	4570	4570	4570	4570	0
336	20241224	144100	10388000	4570	4570	4570	4570	0
337	20241224	144000	10388000	4570	4570	4570	4570	0
338	20241224	143900	10388000	4570	4570	4570	4570	0
339	20241224	143800	10388000	4570	4570	4570	4570	0
340	20241224	143700	10388000	4570	4570	4570	4570	0
341	20241224	143600	10388000	4570	4570	4570	4570	0
342	20241224	143500	10388000	4570	4570	4570	4570	0
343	20241224	143400	10388000	4570	4570	4570	4570	0
344	20241224	143300	10388000	4570	4570	4570	4570	0
345	20241224	143200	10388000	4570	4570	4570	4570	0
346	20241224	143100	10388000	4570	4570	4570	4570	0
347	20241224	143000	10388000	4570	4570	4570	4570	0
348	20241224	142900	10388000	4570	4570	4570	4570	0
349	20241224	142800	10388000	4570	4570	4570	4570	0
350	20241224	142700	10388000	4570	4570	4570	4570	0
351	20241224	142600	10388000	4570	4570	4570	4570	0
352	20241224	142500	10388000	4570	4570	4570	4570	0
353	20241224	142400	10388000	4570	4570	4570	4570	1
354	20241224	142300	10383430	4565	4565	4565	4565	0
355	20241224	142200	10383430	4565	4565	4565	4565	0
356	20241224	142100	10383430	4565	4565	4565	4565	20
357	20241224	142000	10292130	4565	4565	4565	4565	10
358	20241224	141900	10246480	4565	4565	4565	4565	10
359	20241224	141800	10200830	4565	4565	4565	4565	20
360	20241224	141700	10109530	4565	4565	4565	4565	20
361	20241224	141600	10018230	4570	4570	4570	4570	1
362	20241224	141500	10013660	4565	4565	4565	4565	0
363	20241224	141400	10013660	4565	4565	4565	4565	0
364	20241224	141300	10013660	4565	4565	4565	4565	0
365	20241224	141200	10013660	4565	4565	4565	4565	0
366	20241224	141100	10013660	4565	4565	4565	4565	10
367	20241224	141000	9968010	4560	4560	4560	4560	0
368	20241224	140900	9968010	4560	4560	4560	4560	0
369	20241224	140800	9968010	4560	4560	4560	4560	0
370	20241224	140700	9968010	4560	4560	4560	4560	0
371	20241224	140600	9968010	4560	4565	4565	4560	81
372	20241224	140500	9598325	4575	4575	4575	4575	0
373	20241224	140400	9598325	4575	4575	4575	4575	0
374	20241224	140300	9598325	4575	4575	4575	4575	0
375	20241224	140200	9598325	4575	4575	4575	4575	0
376	20241224	140100	9598325	4575	4575	4575	4575	0
377	20241224	140000	9598325	4575	4575	4575	4575	10
378	20241224	135900	9552575	4570	4570	4570	4570	0
379	20241224	135800	9552575	4570	4570	4570	4570	0
380	20241224	135700	9552575	4570	4570	4570	4570	0
381	20241224	135600	9552575	4570	4570	4570	4570	0
382	20241224	135500	9552575	4570	4570	4570	4570	0
383	20241224	135400	9552575	4570	4570	4570	4570	0
384	20241224	135300	9552575	4570	4570	4570	4570	635
385	20241224	135200	6650625	4570	4570	4570	4570	0
386	20241224	135100	6650625	4570	4570	4570	4570	0
387	20241224	135000	6650625	4570	4570	4570	4570	0
388	20241224	134900	6650625	4570	4570	4570	4570	2
389	20241224	134800	6641485	4570	4570	4570	4570	0
390	20241224	134700	6641485	4570	4570	4570	4570	0
391	20241224	134600	6641485	4570	4570	4570	4570	0
392	20241224	134500	6641485	4570	4570	4570	4570	0
393	20241224	134400	6641485	4570	4570	4570	4570	0
394	20241224	134300	6641485	4570	4570	4570	4570	0
395	20241224	134200	6641485	4570	4570	4570	4570	0
396	20241224	134100	6641485	4570	4570	4570	4570	0
397	20241224	134000	6641485	4570	4570	4570	4570	0
398	20241224	133900	6641485	4570	4570	4570	4570	0
399	20241224	133800	6641485	4570	4570	4570	4570	0
400	20241224	133700	6641485	4570	4570	4570	4570	0
401	20241224	133600	6641485	4570	4570	4570	4570	0
402	20241224	133500	6641485	4570	4570	4570	4570	0
403	20241224	133400	6641485	4570	4570	4570	4570	0
404	20241224	133300	6641485	4570	4570	4570	4570	0
405	20241224	133200	6641485	4570	4570	4570	4570	0
406	20241224	133100	6641485	4570	4570	4570	4570	0
407	20241224	133000	6641485	4570	4570	4570	4570	0
408	20241224	132900	6641485	4570	4570	4570	4570	0
409	20241224	132800	6641485	4570	4570	4570	4570	0
410	20241224	132700	6641485	4570	4570	4570	4570	0
411	20241224	132600	6641485	4570	4570	4570	4570	0
412	20241224	132500	6641485	4570	4570	4570	4570	0
413	20241224	132400	6641485	4570	4570	4570	4570	0
414	20241224	132300	6641485	4570	4570	4570	4570	0
415	20241224	132200	6641485	4570	4570	4570	4570	0
416	20241224	132100	6641485	4570	4570	4570	4570	0
417	20241224	132000	6641485	4570	4570	4570	4570	0
418	20241224	131900	6641485	4570	4570	4570	4570	0
419	20241224	131800	6641485	4570	4570	4570	4570	0
420	20241224	131700	6641485	4570	4570	4570	4570	2
421	20241224	131600	6632345	4570	4570	4570	4570	0
422	20241224	131500	6632345	4570	4570	4570	4570	5
423	20241224	131400	6609495	4570	4570	4570	4570	5
424	20241224	131300	6586645	4575	4575	4575	4575	0
425	20241224	131200	6586645	4575	4575	4575	4575	5
426	20241224	131100	6563770	4575	4575	4575	4575	0
427	20241224	131000	6563770	4575	4575	4575	4575	0
428	20241224	130900	6563770	4575	4575	4575	4575	0
429	20241224	130800	6563770	4575	4575	4575	4575	0
430	20241224	130700	6563770	4575	4575	4575	4575	0
431	20241224	130600	6563770	4575	4575	4575	4575	0
432	20241224	130500	6563770	4575	4575	4575	4575	0
433	20241224	130400	6563770	4575	4575	4575	4575	0
434	20241224	130300	6563770	4575	4575	4575	4575	0
435	20241224	130200	6563770	4575	4575	4575	4575	0
436	20241224	130100	6563770	4575	4575	4575	4575	0
437	20241224	130000	6563770	4575	4575	4575	4575	0
438	20241224	125900	6563770	4575	4575	4575	4575	100
439	20241224	125800	6106270	4575	4575	4575	4575	0
440	20241224	125700	6106270	4575	4575	4575	4575	0
441	20241224	125600	6106270	4575	4575	4575	4575	0
442	20241224	125500	6106270	4575	4575	4575	4575	0
443	20241224	125400	6106270	4575	4575	4575	4575	0
444	20241224	125300	6106270	4575	4575	4575	4575	0
445	20241224	125200	6106270	4575	4575	4575	4575	0
446	20241224	125100	6106270	4575	4575	4575	4575	0
447	20241224	125000	6106270	4575	4575	4575	4575	0
448	20241224	124900	6106270	4575	4575	4575	4575	0
449	20241224	124800	6106270	4575	4575	4575	4575	0
450	20241224	124700	6106270	4575	4575	4575	4575	0
451	20241224	124600	6106270	4575	4575	4575	4575	0
452	20241224	124500	6106270	4575	4575	4575	4575	0
453	20241224	124400	6106270	4575	4575	4575	4575	0
454	20241224	124300	6106270	4575	4575	4575	4575	0
455	20241224	124200	6106270	4575	4575	4575	4575	0
456	20241224	124100	6106270	4575	4575	4575	4575	0
457	20241224	124000	6106270	4575	4575	4575	4575	0
458	20241224	123900	6106270	4575	4575	4575	4575	0
459	20241224	123800	6106270	4575	4575	4575	4575	0
460	20241224	123700	6106270	4575	4575	4575	4575	0
461	20241224	123600	6106270	4575	4575	4575	4575	0
462	20241224	123500	6106270	4575	4570	4575	4570	106
463	20241224	123400	5621520	4575	4575	4575	4575	0
464	20241224	123300	5621520	4575	4575	4575	4575	0
465	20241224	123200	5621520	4575	4575	4575	4575	0
466	20241224	123100	5621520	4575	4575	4575	4575	0
467	20241224	123000	5621520	4575	4575	4575	4575	0
468	20241224	122900	5621520	4575	4575	4575	4575	0
469	20241224	122800	5621520	4575	4575	4575	4575	0
470	20241224	122700	5621520	4575	4575	4575	4575	0
471	20241224	122600	5621520	4575	4575	4575	4575	0
472	20241224	122500	5621520	4575	4575	4575	4575	0
473	20241224	122400	5621520	4575	4575	4575	4575	0
474	20241224	122300	5621520	4575	4575	4575	4575	0
475	20241224	122200	5621520	4575	4575	4575	4575	0
476	20241224	122100	5621520	4575	4575	4575	4575	0
477	20241224	122000	5621520	4575	4575	4575	4575	0
478	20241224	121900	5621520	4575	4575	4575	4575	0
479	20241224	121800	5621520	4575	4575	4575	4575	0
480	20241224	121700	5621520	4575	4575	4575	4575	0
481	20241224	121600	5621520	4575	4575	4575	4575	0
482	20241224	121500	5621520	4575	4575	4575	4575	0
483	20241224	121400	5621520	4575	4575	4575	4575	1
484	20241224	121300	5616945	4570	4570	4570	4570	0
485	20241224	121200	5616945	4570	4570	4570	4570	0
486	20241224	121100	5616945	4570	4570	4570	4570	0
487	20241224	121000	5616945	4570	4570	4570	4570	0
488	20241224	120900	5616945	4570	4570	4570	4570	0
489	20241224	120800	5616945	4570	4570	4570	4570	0
490	20241224	120700	5616945	4570	4570	4570	4570	0
491	20241224	120600	5616945	4570	4570	4570	4570	0
492	20241224	120500	5616945	4570	4570	4570	4570	0
493	20241224	120400	5616945	4570	4570	4570	4570	114
494	20241224	120300	5095965	4575	4575	4575	4575	0
495	20241224	120200	5095965	4575	4575	4575	4575	0
496	20241224	120100	5095965	4575	4575	4575	4575	0
497	20241224	120000	5095965	4575	4575	4575	4575	0
498	20241224	115900	5095965	4575	4575	4575	4575	0
499	20241224	115800	5095965	4575	4575	4575	4575	0
500	20241224	115700	5095965	4575	4575	4575	4575	0
501	20241224	115600	5095965	4575	4575	4575	4575	0
502	20241224	115500	5095965	4575	4575	4575	4575	0
503	20241224	115400	5095965	4575	4575	4575	4575	0
504	20241224	115300	5095965	4575	4575	4575	4575	0
505	20241224	115200	5095965	4575	4575	4575	4575	0
506	20241224	115100	5095965	4575	4575	4575	4575	0
507	20241224	115000	5095965	4575	4575	4575	4575	0
508	20241224	114900	5095965	4575	4575	4575	4575	0
509	20241224	114800	5095965	4575	4575	4575	4575	0
510	20241224	114700	5095965	4575	4575	4575	4575	0
511	20241224	114600	5095965	4575	4575	4575	4575	0
512	20241224	114500	5095965	4575	4575	4575	4575	0
513	20241224	114400	5095965	4575	4575	4575	4575	0
514	20241224	114300	5095965	4575	4575	4575	4575	0
515	20241224	114200	5095965	4575	4575	4575	4575	0
516	20241224	114100	5095965	4575	4575	4575	4575	0
517	20241224	114000	5095965	4575	4575	4575	4575	0
518	20241224	113900	5095965	4575	4575	4575	4575	0
519	20241224	113800	5095965	4575	4575	4575	4575	0
520	20241224	113700	5095965	4575	4575	4575	4575	41
521	20241224	113600	4908390	4575	4575	4575	4575	0
522	20241224	113500	4908390	4575	4575	4575	4575	0
523	20241224	113400	4908390	4575	4575	4575	4575	0
524	20241224	113300	4908390	4575	4575	4575	4575	0
525	20241224	113200	4908390	4575	4575	4575	4575	16
526	20241224	113100	4835190	4575	4575	4575	4575	0
527	20241224	113000	4835190	4575	4575	4575	4575	0
528	20241224	112900	4835190	4575	4575	4575	4575	0
529	20241224	112800	4835190	4575	4575	4575	4575	0
530	20241224	112700	4835190	4575	4575	4575	4575	0
531	20241224	112600	4835190	4575	4575	4575	4575	0
532	20241224	112500	4835190	4575	4575	4575	4575	0
533	20241224	112400	4835190	4575	4575	4575	4575	0
534	20241224	112300	4835190	4575	4575	4575	4575	0
535	20241224	112200	4835190	4575	4575	4575	4575	6
536	20241224	112100	4807740	4575	4575	4575	4575	10
537	20241224	112000	4761990	4565	4565	4565	4565	0
538	20241224	111900	4761990	4565	4565	4565	4565	0
539	20241224	111800	4761990	4565	4565	4565	4565	0
540	20241224	111700	4761990	4565	4570	4575	4565	25
541	20241224	111600	4647715	4575	4575	4575	4575	0
542	20241224	111500	4647715	4575	4570	4575	4570	15
543	20241224	111400	4579140	4575	4575	4575	4575	0
544	20241224	111300	4579140	4575	4575	4575	4575	0
545	20241224	111200	4579140	4575	4575	4575	4575	0
546	20241224	111100	4579140	4575	4575	4575	4575	0
547	20241224	111000	4579140	4575	4575	4575	4575	0
548	20241224	110900	4579140	4575	4575	4575	4575	0
549	20241224	110800	4579140	4575	4575	4575	4575	0
550	20241224	110700	4579140	4575	4575	4575	4575	0
551	20241224	110600	4579140	4575	4575	4575	4575	0
552	20241224	110500	4579140	4575	4575	4575	4575	0
553	20241224	110400	4579140	4575	4575	4575	4575	0
554	20241224	110300	4579140	4575	4575	4575	4575	0
555	20241224	110200	4579140	4575	4575	4575	4575	0
556	20241224	110100	4579140	4575	4575	4575	4575	0
557	20241224	110000	4579140	4575	4575	4575	4575	0
558	20241224	105900	4579140	4575	4575	4575	4575	0
559	20241224	105800	4579140	4575	4575	4575	4575	0
560	20241224	105700	4579140	4575	4575	4575	4575	0
561	20241224	105600	4579140	4575	4575	4575	4575	0
562	20241224	105500	4579140	4575	4575	4575	4575	0
563	20241224	105400	4579140	4575	4575	4575	4575	0
564	20241224	105300	4579140	4575	4575	4575	4575	20
565	20241224	105200	4487640	4570	4570	4570	4570	0
566	20241224	105100	4487640	4570	4570	4570	4570	0
567	20241224	105000	4487640	4570	4570	4570	4570	0
568	20241224	104900	4487640	4570	4570	4570	4570	0
569	20241224	104800	4487640	4570	4570	4570	4570	0
570	20241224	104700	4487640	4570	4570	4570	4570	0
571	20241224	104600	4487640	4570	4570	4570	4570	0
572	20241224	104500	4487640	4570	4570	4570	4570	0
573	20241224	104400	4487640	4570	4570	4570	4570	0
574	20241224	104300	4487640	4570	4570	4570	4570	0
575	20241224	104200	4487640	4570	4570	4570	4570	0
576	20241224	104100	4487640	4570	4570	4570	4570	0
577	20241224	104000	4487640	4570	4570	4570	4570	0
578	20241224	103900	4487640	4570	4570	4570	4570	0
579	20241224	103800	4487640	4570	4570	4570	4570	0
580	20241224	103700	4487640	4570	4570	4570	4570	0
581	20241224	103600	4487640	4570	4570	4570	4570	71
582	20241224	103500	4163170	4575	4575	4575	4575	0
583	20241224	103400	4163170	4575	4575	4575	4575	231
584	20241224	103300	3106345	4575	4575	4575	4575	0
585	20241224	103200	3106345	4575	4575	4575	4575	0
586	20241224	103100	3106345	4575	4575	4575	4575	0
587	20241224	103000	3106345	4575	4575	4575	4575	0
588	20241224	102900	3106345	4575	4575	4575	4575	0
589	20241224	102800	3106345	4575	4575	4575	4575	0
590	20241224	102700	3106345	4575	4575	4575	4575	0
591	20241224	102600	3106345	4575	4575	4575	4575	0
592	20241224	102500	3106345	4575	4575	4575	4575	0
593	20241224	102400	3106345	4575	4575	4575	4575	0
594	20241224	102300	3106345	4575	4575	4575	4575	0
595	20241224	102200	3106345	4575	4575	4575	4575	0
596	20241224	102100	3106345	4575	4575	4575	4575	0
597	20241224	102000	3106345	4575	4575	4575	4575	0
598	20241224	101900	3106345	4575	4575	4575	4575	0
599	20241224	101800	3106345	4575	4575	4575	4575	3
600	20241224	101700	3092620	4590	4590	4590	4590	0
601	20241224	101600	3092620	4590	4590	4590	4590	0
602	20241224	101500	3092620	4590	4590	4590	4590	1
603	20241224	101400	3088030	4580	4600	4600	4580	29
604	20241224	101300	2955110	4600	4600	4600	4600	0
605	20241224	101200	2955110	4600	4600	4600	4600	0
606	20241224	101100	2955110	4600	4600	4600	4600	0
607	20241224	101000	2955110	4600	4600	4600	4600	0
608	20241224	100900	2955110	4600	4600	4600	4600	0
609	20241224	100800	2955110	4600	4600	4600	4600	0
610	20241224	100700	2955110	4600	4600	4600	4600	0
611	20241224	100600	2955110	4600	4600	4600	4600	0
612	20241224	100500	2955110	4600	4600	4600	4600	0
613	20241224	100400	2955110	4600	4600	4600	4600	0
614	20241224	100300	2955110	4600	4600	4600	4600	0
615	20241224	100200	2955110	4600	4600	4600	4600	0
616	20241224	100100	2955110	4600	4600	4600	4600	0
617	20241224	100000	2955110	4600	4600	4600	4600	0
618	20241224	095900	2955110	4600	4600	4600	4600	0
619	20241224	095800	2955110	4600	4600	4600	4600	0
620	20241224	095700	2955110	4600	4600	4600	4600	0
621	20241224	095600	2955110	4600	4600	4600	4600	200
622	20241224	095500	2035110	4600	4600	4600	4600	200
623	20241224	095400	1115110	4600	4600	4600	4600	50
624	20241224	095300	885110	4585	4585	4585	4585	0
625	20241224	095200	885110	4585	4585	4585	4585	0
626	20241224	095100	885110	4585	4600	4600	4585	20
627	20241224	095000	793260	4600	4600	4600	4600	19
628	20241224	094900	705860	4600	4600	4600	4600	9
629	20241224	094800	664460	4600	4600	4600	4600	0
630	20241224	094700	664460	4600	4600	4600	4600	0
631	20241224	094600	664460	4600	4600	4600	4600	0
632	20241224	094500	664460	4600	4600	4600	4600	0
633	20241224	094400	664460	4600	4600	4600	4600	10
634	20241224	094300	618460	4600	4600	4600	4600	0
635	20241224	094200	618460	4600	4600	4600	4600	1
636	20241224	094100	613860	4600	4600	4600	4600	1
637	20241224	094000	609260	4605	4605	4605	4605	0
638	20241224	093900	609260	4605	4605	4605	4605	0
639	20241224	093800	609260	4605	4605	4605	4605	0
640	20241224	093700	609260	4605	4605	4605	4605	0
641	20241224	093600	609260	4605	4605	4605	4605	0
642	20241224	093500	609260	4605	4605	4605	4605	0
643	20241224	093400	609260	4605	4605	4605	4605	0
644	20241224	093300	609260	4605	4605	4605	4605	0
645	20241224	093200	609260	4605	4605	4605	4605	0
646	20241224	093100	609260	4605	4605	4605	4605	0
647	20241224	093000	609260	4605	4605	4605	4605	0
648	20241224	092900	609260	4605	4605	4605	4605	0
649	20241224	092800	609260	4605	4605	4605	4605	0
650	20241224	092700	609260	4605	4605	4605	4605	1
651	20241224	092600	604655	4575	4575	4575	4575	0
652	20241224	092500	604655	4575	4575	4575	4575	5
653	20241224	092400	581780	4605	4605	4605	4605	0
654	20241224	092300	581780	4605	4565	4605	4565	51
655	20241224	092200	346970	4610	4610	4610	4610	0
656	20241224	092100	346970	4610	4610	4610	4610	5
657	20241224	092000	323920	4615	4610	4615	4610	5
658	20241224	091900	300850	4615	4615	4615	4615	0
659	20241224	091800	300850	4615	4615	4615	4615	0
660	20241224	091700	300850	4615	4615	4615	4615	5
661	20241224	091600	277775	4615	4615	4615	4615	0
662	20241224	091500	277775	4615	4615	4615	4615	0
663	20241224	091400	277775	4615	4615	4615	4615	0
664	20241224	091300	277775	4615	4615	4615	4615	0
665	20241224	091200	277775	4615	4615	4615	4615	0
666	20241224	091100	277775	4615	4615	4615	4615	0
667	20241224	091000	277775	4615	4615	4615	4615	0
668	20241224	090900	277775	4615	4615	4615	4615	0
669	20241224	090800	277775	4615	4615	4615	4615	0
670	20241224	090700	277775	4615	4615	4615	4615	0
671	20241224	090600	277775	4615	4615	4615	4615	0
672	20241224	090500	277775	4615	4615	4615	4615	1
673	20241224	090400	273160	4550	4560	4560	4550	59
674	20241224	090300	4620	4620	4620	4620	4620	0
675	20241224	090200	4620	4620	4620	4620	4620	0
676	20241224	090100	4620	4620	4620	4620	4620	0
677	20241224	090000	4620	4620	4620	4620	4620	1