KissMeData/070590/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195000	14922732	1012	1012	1012	1012	150
3	20241224	194900	14922732	1012	1012	1012	1012	0
4	20241224	194800	14922732	1012	1012	1012	1012	0
5	20241224	194700	14922732	1012	1012	1012	1012	0
6	20241224	194600	14922732	1012	1012	1012	1012	0
7	20241224	194500	14922732	1012	1012	1012	1012	0
8	20241224	194400	14922732	1012	1012	1012	1012	0
9	20241224	194300	14922732	1012	1012	1012	1012	0
10	20241224	194200	14922732	1012	1012	1012	1012	0
11	20241224	194100	14922732	1012	1012	1012	1012	0
12	20241224	194000	14922732	1012	1012	1012	1012	0
13	20241224	193900	14922732	1012	1012	1012	1012	0
14	20241224	193800	14922732	1012	1012	1012	1012	0
15	20241224	193700	14922732	1012	1012	1012	1012	0
16	20241224	193600	14922732	1012	1012	1012	1012	0
17	20241224	193500	14922732	1012	1012	1012	1012	0
18	20241224	193400	14922732	1012	1012	1012	1012	0
19	20241224	193300	14922732	1012	1012	1012	1012	0
20	20241224	193200	14922732	1012	1012	1012	1012	0
21	20241224	193100	14922732	1012	1012	1012	1012	0
22	20241224	193000	14922732	1012	1012	1012	1012	0
23	20241224	192900	14922732	1012	1012	1012	1012	0
24	20241224	192800	14922732	1012	1012	1012	1012	0
25	20241224	192700	14922732	1012	1012	1012	1012	0
26	20241224	192600	14922732	1012	1012	1012	1012	0
27	20241224	192500	14922732	1012	1012	1012	1012	0
28	20241224	192400	14922732	1012	1012	1012	1012	0
29	20241224	192300	14922732	1012	1012	1012	1012	0
30	20241224	192200	14922732	1012	1012	1012	1012	0
31	20241224	192100	14922732	1012	1012	1012	1012	0
32	20241224	192000	14922732	1012	1012	1012	1012	150
33	20241224	191900	14922732	1012	1012	1012	1012	0
34	20241224	191800	14922732	1012	1012	1012	1012	0
35	20241224	191700	14922732	1012	1012	1012	1012	0
36	20241224	191600	14922732	1012	1012	1012	1012	0
37	20241224	191500	14922732	1012	1012	1012	1012	0
38	20241224	191400	14922732	1012	1012	1012	1012	0
39	20241224	191300	14922732	1012	1012	1012	1012	0
40	20241224	191200	14922732	1012	1012	1012	1012	0
41	20241224	191100	14922732	1012	1012	1012	1012	0
42	20241224	191000	14922732	1012	1012	1012	1012	0
43	20241224	190900	14922732	1012	1012	1012	1012	0
44	20241224	190800	14922732	1012	1012	1012	1012	0
45	20241224	190700	14922732	1012	1012	1012	1012	0
46	20241224	190600	14922732	1012	1012	1012	1012	0
47	20241224	190500	14922732	1012	1012	1012	1012	0
48	20241224	190400	14922732	1012	1012	1012	1012	0
49	20241224	190300	14922732	1012	1012	1012	1012	0
50	20241224	190200	14922732	1012	1012	1012	1012	0
51	20241224	190100	14922732	1012	1012	1012	1012	0
52	20241224	190000	14922732	1012	1012	1012	1012	0
53	20241224	185900	14922732	1012	1012	1012	1012	0
54	20241224	185800	14922732	1012	1012	1012	1012	0
55	20241224	185700	14922732	1012	1012	1012	1012	0
56	20241224	185600	14922732	1012	1012	1012	1012	0
57	20241224	185500	14922732	1012	1012	1012	1012	0
58	20241224	185400	14922732	1012	1012	1012	1012	0
59	20241224	185300	14922732	1012	1012	1012	1012	0
60	20241224	185200	14922732	1012	1012	1012	1012	0
61	20241224	185100	14922732	1012	1012	1012	1012	0
62	20241224	185000	14922732	1012	1012	1012	1012	150
63	20241224	184900	14922732	1012	1012	1012	1012	0
64	20241224	184800	14922732	1012	1012	1012	1012	0
65	20241224	184700	14922732	1012	1012	1012	1012	0
66	20241224	184600	14922732	1012	1012	1012	1012	0
67	20241224	184500	14922732	1012	1012	1012	1012	0
68	20241224	184400	14922732	1012	1012	1012	1012	0
69	20241224	184300	14922732	1012	1012	1012	1012	0
70	20241224	184200	14922732	1012	1012	1012	1012	0
71	20241224	184100	14922732	1012	1012	1012	1012	0
72	20241224	184000	14922732	1012	1012	1012	1012	0
73	20241224	183900	14922732	1012	1012	1012	1012	0
74	20241224	183800	14922732	1012	1012	1012	1012	0
75	20241224	183700	14922732	1012	1012	1012	1012	0
76	20241224	183600	14922732	1012	1012	1012	1012	0
77	20241224	183500	14922732	1012	1012	1012	1012	0
78	20241224	183400	14922732	1012	1012	1012	1012	0
79	20241224	183300	14922732	1012	1012	1012	1012	0
80	20241224	183200	14922732	1012	1012	1012	1012	0
81	20241224	183100	14922732	1012	1012	1012	1012	0
82	20241224	183000	14922732	1012	1012	1012	1012	0
83	20241224	182900	14922732	1012	1012	1012	1012	0
84	20241224	182800	14922732	1012	1012	1012	1012	0
85	20241224	182700	14922732	1012	1012	1012	1012	0
86	20241224	182600	14922732	1012	1012	1012	1012	0
87	20241224	182500	14922732	1012	1012	1012	1012	0
88	20241224	182400	14922732	1012	1012	1012	1012	0
89	20241224	182300	14922732	1012	1012	1012	1012	0
90	20241224	182200	14922732	1012	1012	1012	1012	0
91	20241224	182100	14922732	1012	1012	1012	1012	0
92	20241224	182000	14922732	1012	1012	1012	1012	150
93	20241224	181900	14922732	1012	1012	1012	1012	0
94	20241224	181800	14922732	1012	1012	1012	1012	0
95	20241224	181700	14922732	1012	1012	1012	1012	0
96	20241224	181600	14922732	1012	1012	1012	1012	0
97	20241224	181500	14922732	1012	1012	1012	1012	0
98	20241224	181400	14922732	1012	1012	1012	1012	0
99	20241224	181300	14922732	1012	1012	1012	1012	0
100	20241224	181200	14922732	1012	1012	1012	1012	0
101	20241224	181100	14922732	1012	1012	1012	1012	0
102	20241224	181000	14922732	1012	1012	1012	1012	0
103	20241224	180900	14922732	1012	1012	1012	1012	0
104	20241224	180800	14922732	1012	1012	1012	1012	0
105	20241224	180700	14922732	1012	1012	1012	1012	0
106	20241224	180600	14922732	1012	1012	1012	1012	0
107	20241224	180500	14922732	1012	1012	1012	1012	0
108	20241224	180400	14922732	1012	1012	1012	1012	0
109	20241224	180300	14922732	1012	1012	1012	1012	0
110	20241224	180200	14922732	1012	1012	1012	1012	0
111	20241224	180100	14922732	1012	1012	1012	1012	0
112	20241224	180000	14922732	1012	1012	1012	1012	0
113	20241224	175900	14922732	1012	1012	1012	1012	0
114	20241224	175800	14922732	1012	1012	1012	1012	0
115	20241224	175700	14922732	1012	1012	1012	1012	0
116	20241224	175600	14922732	1012	1012	1012	1012	0
117	20241224	175500	14922732	1012	1012	1012	1012	0
118	20241224	175400	14922732	1012	1012	1012	1012	0
119	20241224	175300	14922732	1012	1012	1012	1012	0
120	20241224	175200	14922732	1012	1012	1012	1012	0
121	20241224	175100	14922732	1012	1012	1012	1012	0
122	20241224	175000	14922732	1012	1012	1012	1012	150
123	20241224	174900	14922732	1012	1012	1012	1012	0
124	20241224	174800	14922732	1012	1012	1012	1012	0
125	20241224	174700	14922732	1012	1012	1012	1012	0
126	20241224	174600	14922732	1012	1012	1012	1012	0
127	20241224	174500	14922732	1012	1012	1012	1012	0
128	20241224	174400	14922732	1012	1012	1012	1012	0
129	20241224	174300	14922732	1012	1012	1012	1012	0
130	20241224	174200	14922732	1012	1012	1012	1012	0
131	20241224	174100	14922732	1012	1012	1012	1012	0
132	20241224	174000	14922732	1012	1012	1012	1012	0
133	20241224	173900	14922732	1012	1012	1012	1012	0
134	20241224	173800	14922732	1012	1012	1012	1012	0
135	20241224	173700	14922732	1012	1012	1012	1012	0
136	20241224	173600	14922732	1012	1012	1012	1012	0
137	20241224	173500	14922732	1012	1012	1012	1012	0
138	20241224	173400	14922732	1012	1012	1012	1012	0
139	20241224	173300	14922732	1012	1012	1012	1012	0
140	20241224	173200	14922732	1012	1012	1012	1012	0
141	20241224	173100	14922732	1012	1012	1012	1012	0
142	20241224	173000	14922732	1012	1012	1012	1012	0
143	20241224	172900	14922732	1012	1012	1012	1012	0
144	20241224	172800	14922732	1012	1012	1012	1012	0
145	20241224	172700	14922732	1012	1012	1012	1012	0
146	20241224	172600	14922732	1012	1012	1012	1012	0
147	20241224	172500	14922732	1012	1012	1012	1012	0
148	20241224	172400	14922732	1012	1012	1012	1012	0
149	20241224	172300	14922732	1012	1012	1012	1012	0
150	20241224	172200	14922732	1012	1012	1012	1012	0
151	20241224	172100	14922732	1012	1012	1012	1012	0
152	20241224	172000	14922732	1012	1012	1012	1012	150
153	20241224	171900	14922732	1012	1012	1012	1012	0
154	20241224	171800	14922732	1012	1012	1012	1012	0
155	20241224	171700	14922732	1012	1012	1012	1012	0
156	20241224	171600	14922732	1012	1012	1012	1012	0
157	20241224	171500	14922732	1012	1012	1012	1012	0
158	20241224	171400	14922732	1012	1012	1012	1012	0
159	20241224	171300	14922732	1012	1012	1012	1012	0
160	20241224	171200	14922732	1012	1012	1012	1012	0
161	20241224	171100	14922732	1012	1012	1012	1012	0
162	20241224	171000	14922732	1012	1012	1012	1012	0
163	20241224	170900	14922732	1012	1012	1012	1012	0
164	20241224	170800	14922732	1012	1012	1012	1012	0
165	20241224	170700	14922732	1012	1012	1012	1012	0
166	20241224	170600	14922732	1012	1012	1012	1012	0
167	20241224	170500	14922732	1012	1012	1012	1012	0
168	20241224	170400	14922732	1012	1012	1012	1012	0
169	20241224	170300	14922732	1012	1012	1012	1012	0
170	20241224	170200	14922732	1012	1012	1012	1012	0
171	20241224	170100	14922732	1012	1012	1012	1012	0
172	20241224	170000	14922732	1012	1012	1012	1012	0
173	20241224	165900	14922732	1012	1012	1012	1012	0
174	20241224	165800	14922732	1012	1012	1012	1012	0
175	20241224	165700	14922732	1012	1012	1012	1012	0
176	20241224	165600	14922732	1012	1012	1012	1012	0
177	20241224	165500	14922732	1012	1012	1012	1012	0
178	20241224	165400	14922732	1012	1012	1012	1012	0
179	20241224	165300	14922732	1012	1012	1012	1012	0
180	20241224	165200	14922732	1012	1012	1012	1012	0
181	20241224	165100	14922732	1012	1012	1012	1012	0
182	20241224	165000	14922732	1012	1012	1012	1012	150
183	20241224	164900	14922732	1012	1012	1012	1012	0
184	20241224	164800	14922732	1012	1012	1012	1012	0
185	20241224	164700	14922732	1012	1012	1012	1012	0
186	20241224	164600	14922732	1012	1012	1012	1012	0
187	20241224	164500	14922732	1012	1012	1012	1012	0
188	20241224	164400	14922732	1012	1012	1012	1012	0
189	20241224	164300	14922732	1012	1012	1012	1012	0
190	20241224	164200	14922732	1012	1012	1012	1012	0
191	20241224	164100	14922732	1012	1012	1012	1012	0
192	20241224	164000	14922732	1012	1012	1012	1012	0
193	20241224	163900	14922732	1012	1012	1012	1012	0
194	20241224	163800	14922732	1012	1012	1012	1012	0
195	20241224	163700	14922732	1012	1012	1012	1012	0
196	20241224	163600	14922732	1012	1012	1012	1012	0
197	20241224	163500	14922732	1012	1012	1012	1012	0
198	20241224	163400	14922732	1012	1012	1012	1012	0
199	20241224	163300	14922732	1012	1012	1012	1012	0
200	20241224	163200	14922732	1012	1012	1012	1012	0
201	20241224	163100	14922732	1012	1012	1012	1012	0
202	20241224	163000	14922732	1012	1012	1012	1012	0
203	20241224	162900	14922732	1012	1012	1012	1012	0
204	20241224	162800	14922732	1012	1012	1012	1012	0
205	20241224	162700	14922732	1012	1012	1012	1012	0
206	20241224	162600	14922732	1012	1012	1012	1012	0
207	20241224	162500	14922732	1012	1012	1012	1012	0
208	20241224	162400	14922732	1012	1012	1012	1012	0
209	20241224	162300	14922732	1012	1012	1012	1012	0
210	20241224	162200	14922732	1012	1012	1012	1012	0
211	20241224	162100	14922732	1012	1012	1012	1012	0
212	20241224	162000	14922732	1012	1012	1012	1012	150
213	20241224	161900	14922732	1012	1012	1012	1012	0
214	20241224	161800	14922732	1012	1012	1012	1012	0
215	20241224	161700	14922732	1012	1012	1012	1012	0
216	20241224	161600	14922732	1012	1012	1012	1012	0
217	20241224	161500	14922732	1012	1012	1012	1012	0
218	20241224	161400	14922732	1012	1012	1012	1012	0
219	20241224	161300	14922732	1012	1012	1012	1012	0
220	20241224	161200	14922732	1012	1012	1012	1012	0
221	20241224	161100	14922732	1012	1012	1012	1012	0
222	20241224	161000	14922732	1012	1012	1012	1012	0
223	20241224	160900	14922732	1012	1012	1012	1012	0
224	20241224	160800	14922732	1012	1012	1012	1012	0
225	20241224	160700	14922732	1012	1012	1012	1012	0
226	20241224	160600	14922732	1012	1012	1012	1012	0
227	20241224	160500	14922732	1012	1012	1012	1012	0
228	20241224	160400	14922732	1012	1012	1012	1012	0
229	20241224	160300	14922732	1012	1012	1012	1012	0
230	20241224	160200	14922732	1012	1012	1012	1012	0
231	20241224	160100	14922732	1012	1012	1012	1012	0
232	20241224	160000	14922732	1012	1012	1012	1012	0
233	20241224	155900	14922732	1012	1012	1012	1012	0
234	20241224	155800	14922732	1012	1012	1012	1012	0
235	20241224	155700	14922732	1012	1012	1012	1012	0
236	20241224	155600	14922732	1012	1012	1012	1012	0
237	20241224	155500	14922732	1012	1012	1012	1012	0
238	20241224	155400	14922732	1012	1012	1012	1012	0
239	20241224	155300	14922732	1012	1012	1012	1012	0
240	20241224	155200	14922732	1012	1012	1012	1012	0
241	20241224	155100	14922732	1012	1012	1012	1012	0
242	20241224	155000	14922732	1012	1012	1012	1012	150
243	20241224	154900	14922732	1012	1012	1012	1012	0
244	20241224	154800	14922732	1012	1012	1012	1012	0
245	20241224	154700	14922732	1012	1012	1012	1012	0
246	20241224	154600	14922732	1012	1012	1012	1012	0
247	20241224	154500	14922732	1012	1012	1012	1012	0
248	20241224	154400	14922732	1012	1012	1012	1012	0
249	20241224	154300	14922732	1012	1012	1012	1012	0
250	20241224	154200	14922732	1012	1012	1012	1012	0
251	20241224	154100	14922732	1012	1012	1012	1012	0
252	20241224	154000	14922732	1012	1012	1012	1012	0
253	20241224	153900	14922732	1012	1012	1012	1012	0
254	20241224	153800	14922732	1012	1012	1012	1012	0
255	20241224	153700	14922732	1012	1012	1012	1012	0
256	20241224	153600	14922732	1012	1012	1012	1012	0
257	20241224	153500	14922732	1012	1012	1012	1012	0
258	20241224	153400	14922732	1012	1012	1012	1012	0
259	20241224	153300	14922732	1012	1012	1012	1012	0
260	20241224	153200	14922732	1012	1012	1012	1012	0
261	20241224	153100	14922732	1012	1012	1012	1012	0
262	20241224	153000	14922732	1012	1012	1012	1012	150
263	20241224	152900	14770932	1012	1012	1012	1012	0
264	20241224	152800	14770932	1012	1012	1012	1012	0
265	20241224	152700	14770932	1012	1012	1012	1012	0
266	20241224	152600	14770932	1012	1012	1012	1012	0
267	20241224	152500	14770932	1012	1012	1012	1012	0
268	20241224	152400	14770932	1012	1012	1012	1012	0
269	20241224	152300	14770932	1012	1012	1012	1012	0
270	20241224	152200	14770932	1012	1012	1012	1012	0
271	20241224	152100	14770932	1012	1012	1012	1012	0
272	20241224	152000	14770932	1012	1012	1012	1012	0
273	20241224	151900	14770932	1012	1012	1012	1012	0
274	20241224	151800	14770932	1012	1012	1012	1012	2
275	20241224	151700	14768908	1012	1012	1012	1012	0
276	20241224	151600	14768908	1012	1012	1012	1012	0
277	20241224	151500	14768908	1012	1012	1012	1012	0
278	20241224	151400	14768908	1012	1012	1012	1012	12
279	20241224	151300	14756764	1012	1012	1012	1012	0
280	20241224	151200	14756764	1012	1012	1012	1012	0
281	20241224	151100	14756764	1012	1012	1012	1012	0
282	20241224	151000	14756764	1012	1012	1012	1012	13
283	20241224	150900	14743608	1012	1012	1012	1012	0
284	20241224	150800	14743608	1012	1012	1012	1012	0
285	20241224	150700	14743608	1012	1012	1012	1012	0
286	20241224	150600	14743608	1012	1012	1012	1012	0
287	20241224	150500	14743608	1012	1012	1012	1012	0
288	20241224	150400	14743608	1012	1012	1012	1012	0
289	20241224	150300	14743608	1012	1012	1012	1012	0
290	20241224	150200	14743608	1012	1012	1012	1012	13
291	20241224	150100	14730452	1012	1012	1012	1012	225
292	20241224	150000	14502752	1012	1012	1012	1012	0
293	20241224	145900	14502752	1012	1012	1012	1012	0
294	20241224	145800	14502752	1012	1012	1012	1012	0
295	20241224	145700	14502752	1012	1012	1012	1012	14
296	20241224	145600	14488584	1012	1012	1012	1012	832
297	20241224	145500	13646600	1012	1012	1012	1012	0
298	20241224	145400	13646600	1012	1012	1012	1012	0
299	20241224	145300	13646600	1012	1012	1012	1012	0
300	20241224	145200	13646600	1012	1012	1012	1012	0
301	20241224	145100	13646600	1012	1012	1012	1012	0
302	20241224	145000	13646600	1012	1012	1012	1012	0
303	20241224	144900	13646600	1012	1012	1012	1012	0
304	20241224	144800	13646600	1012	1012	1012	1012	0
305	20241224	144700	13646600	1012	1012	1012	1012	15
306	20241224	144600	13631420	1012	1012	1012	1012	0
307	20241224	144500	13631420	1012	1012	1012	1012	0
308	20241224	144400	13631420	1012	1012	1012	1012	77
309	20241224	144300	13553496	1012	1012	1012	1012	0
310	20241224	144200	13553496	1012	1012	1012	1012	0
311	20241224	144100	13553496	1012	1013	1013	1012	1025
312	20241224	144000	12515286	1012	1012	1012	1012	14
313	20241224	143900	12501118	1012	1012	1012	1012	0
314	20241224	143800	12501118	1012	1012	1012	1012	0
315	20241224	143700	12501118	1012	1012	1012	1012	0
316	20241224	143600	12501118	1012	1012	1012	1012	0
317	20241224	143500	12501118	1012	1012	1012	1012	0
318	20241224	143400	12501118	1012	1012	1012	1012	0
319	20241224	143300	12501118	1012	1012	1012	1012	0
320	20241224	143200	12501118	1012	1012	1012	1012	0
321	20241224	143100	12501118	1012	1012	1012	1012	0
322	20241224	143000	12501118	1012	1012	1012	1012	0
323	20241224	142900	12501118	1012	1012	1012	1012	0
324	20241224	142800	12501118	1012	1012	1012	1012	0
325	20241224	142700	12501118	1012	1012	1012	1012	0
326	20241224	142600	12501118	1012	1012	1012	1012	0
327	20241224	142500	12501118	1012	1012	1012	1012	0
328	20241224	142400	12501118	1012	1012	1012	1012	15
329	20241224	142300	12485938	1012	1012	1012	1012	0
330	20241224	142200	12485938	1012	1012	1012	1012	0
331	20241224	142100	12485938	1012	1012	1012	1012	0
332	20241224	142000	12485938	1012	1012	1012	1012	0
333	20241224	141900	12485938	1012	1012	1012	1012	0
334	20241224	141800	12485938	1012	1012	1012	1012	0
335	20241224	141700	12485938	1012	1012	1012	1012	0
336	20241224	141600	12485938	1012	1012	1012	1012	0
337	20241224	141500	12485938	1012	1012	1012	1012	0
338	20241224	141400	12485938	1012	1012	1012	1012	0
339	20241224	141300	12485938	1012	1012	1012	1012	0
340	20241224	141200	12485938	1012	1012	1012	1012	0
341	20241224	141100	12485938	1012	1012	1012	1012	0
342	20241224	141000	12485938	1012	1012	1012	1012	0
343	20241224	140900	12485938	1012	1012	1012	1012	0
344	20241224	140800	12485938	1012	1012	1012	1012	0
345	20241224	140700	12485938	1012	1012	1012	1012	0
346	20241224	140600	12485938	1012	1012	1012	1012	0
347	20241224	140500	12485938	1012	1012	1012	1012	0
348	20241224	140400	12485938	1012	1012	1012	1012	0
349	20241224	140300	12485938	1012	1012	1012	1012	0
350	20241224	140200	12485938	1012	1012	1012	1012	0
351	20241224	140100	12485938	1012	1012	1012	1012	0
352	20241224	140000	12485938	1012	1012	1012	1012	0
353	20241224	135900	12485938	1012	1012	1012	1012	0
354	20241224	135800	12485938	1012	1012	1012	1012	0
355	20241224	135700	12485938	1012	1012	1012	1012	0
356	20241224	135600	12485938	1012	1012	1012	1012	0
357	20241224	135500	12485938	1012	1012	1012	1012	0
358	20241224	135400	12485938	1012	1012	1012	1012	0
359	20241224	135300	12485938	1012	1012	1012	1012	0
360	20241224	135200	12485938	1012	1012	1012	1012	0
361	20241224	135100	12485938	1012	1012	1012	1012	0
362	20241224	135000	12485938	1012	1012	1012	1012	0
363	20241224	134900	12485938	1012	1012	1012	1012	0
364	20241224	134800	12485938	1012	1012	1012	1012	0
365	20241224	134700	12485938	1012	1012	1012	1012	0
366	20241224	134600	12485938	1012	1012	1012	1012	0
367	20241224	134500	12485938	1012	1011	1012	1011	65
368	20241224	134400	12420160	1012	1012	1012	1012	0
369	20241224	134300	12420160	1012	1012	1012	1012	0
370	20241224	134200	12420160	1012	1012	1012	1012	0
371	20241224	134100	12420160	1012	1012	1012	1012	0
372	20241224	134000	12420160	1012	1012	1012	1012	0
373	20241224	133900	12420160	1012	1012	1012	1012	0
374	20241224	133800	12420160	1012	1012	1012	1012	0
375	20241224	133700	12420160	1012	1012	1012	1012	0
376	20241224	133600	12420160	1012	1012	1012	1012	0
377	20241224	133500	12420160	1012	1012	1012	1012	0
378	20241224	133400	12420160	1012	1012	1012	1012	0
379	20241224	133300	12420160	1012	1012	1012	1012	20
380	20241224	133200	12399920	1012	1012	1012	1012	0
381	20241224	133100	12399920	1012	1012	1012	1012	0
382	20241224	133000	12399920	1012	1012	1012	1012	0
383	20241224	132900	12399920	1012	1012	1012	1012	30
384	20241224	132800	12369560	1011	1011	1011	1011	0
385	20241224	132700	12369560	1011	1011	1011	1011	0
386	20241224	132600	12369560	1011	1011	1011	1011	0
387	20241224	132500	12369560	1011	1011	1011	1011	5
388	20241224	132400	12364505	1011	1011	1011	1011	0
389	20241224	132300	12364505	1011	1011	1011	1011	34
390	20241224	132200	12330131	1011	1011	1011	1011	0
391	20241224	132100	12330131	1011	1011	1011	1011	0
392	20241224	132000	12330131	1011	1011	1011	1011	0
393	20241224	131900	12330131	1011	1011	1011	1011	0
394	20241224	131800	12330131	1011	1011	1011	1011	0
395	20241224	131700	12330131	1011	1011	1011	1011	0
396	20241224	131600	12330131	1011	1011	1011	1011	0
397	20241224	131500	12330131	1011	1011	1011	1011	0
398	20241224	131400	12330131	1011	1011	1011	1011	0
399	20241224	131300	12330131	1011	1011	1011	1011	0
400	20241224	131200	12330131	1011	1011	1011	1011	0
401	20241224	131100	12330131	1011	1011	1011	1011	0
402	20241224	131000	12330131	1011	1011	1011	1011	0
403	20241224	130900	12330131	1011	1011	1011	1011	0
404	20241224	130800	12330131	1011	1011	1011	1011	0
405	20241224	130700	12330131	1011	1011	1011	1011	0
406	20241224	130600	12330131	1011	1011	1011	1011	0
407	20241224	130500	12330131	1011	1011	1011	1011	0
408	20241224	130400	12330131	1011	1011	1011	1011	0
409	20241224	130300	12330131	1011	1011	1011	1011	0
410	20241224	130200	12330131	1011	1011	1011	1011	0
411	20241224	130100	12330131	1011	1003	1011	1003	66
412	20241224	130000	12263773	1002	1002	1002	1002	0
413	20241224	125900	12263773	1002	1002	1002	1002	0
414	20241224	125800	12263773	1002	1002	1002	1002	1
415	20241224	125700	12262771	1012	1012	1012	1012	0
416	20241224	125600	12262771	1012	1012	1012	1012	0
417	20241224	125500	12262771	1012	1012	1012	1012	0
418	20241224	125400	12262771	1012	1012	1012	1012	0
419	20241224	125300	12262771	1012	1012	1012	1012	0
420	20241224	125200	12262771	1012	1012	1012	1012	0
421	20241224	125100	12262771	1012	1012	1012	1012	0
422	20241224	125000	12262771	1012	1012	1012	1012	0
423	20241224	124900	12262771	1012	1012	1012	1012	0
424	20241224	124800	12262771	1012	1012	1012	1012	0
425	20241224	124700	12262771	1012	1012	1012	1012	0
426	20241224	124600	12262771	1012	1012	1012	1012	0
427	20241224	124500	12262771	1012	1012	1012	1012	0
428	20241224	124400	12262771	1012	1012	1012	1012	20
429	20241224	124300	12242531	1002	1002	1002	1002	0
430	20241224	124200	12242531	1002	1002	1002	1002	0
431	20241224	124100	12242531	1002	1002	1002	1002	0
432	20241224	124000	12242531	1002	1002	1002	1002	0
433	20241224	123900	12242531	1002	1002	1002	1002	0
434	20241224	123800	12242531	1002	1002	1002	1002	0
435	20241224	123700	12242531	1002	1002	1002	1002	0
436	20241224	123600	12242531	1002	1002	1002	1002	0
437	20241224	123500	12242531	1002	1002	1002	1002	0
438	20241224	123400	12242531	1002	1002	1002	1002	0
439	20241224	123300	12242531	1002	1002	1002	1002	0
440	20241224	123200	12242531	1002	1002	1002	1002	0
441	20241224	123100	12242531	1002	1002	1002	1002	0
442	20241224	123000	12242531	1002	1002	1002	1002	0
443	20241224	122900	12242531	1002	1003	1003	1002	100
444	20241224	122800	12142273	1012	1012	1012	1012	0
445	20241224	122700	12142273	1012	1012	1012	1012	20
446	20241224	122600	12122033	1011	1011	1011	1011	0
447	20241224	122500	12122033	1011	1011	1011	1011	0
448	20241224	122400	12122033	1011	1011	1011	1011	0
449	20241224	122300	12122033	1011	1011	1011	1011	0
450	20241224	122200	12122033	1011	1011	1011	1011	0
451	20241224	122100	12122033	1011	1011	1011	1011	0
452	20241224	122000	12122033	1011	1011	1011	1011	0
453	20241224	121900	12122033	1011	1011	1011	1011	0
454	20241224	121800	12122033	1011	1011	1011	1011	0
455	20241224	121700	12122033	1011	1011	1011	1011	0
456	20241224	121600	12122033	1011	1011	1011	1011	0
457	20241224	121500	12122033	1011	1011	1011	1011	0
458	20241224	121400	12122033	1011	1011	1011	1011	0
459	20241224	121300	12122033	1011	1011	1011	1011	0
460	20241224	121200	12122033	1011	1011	1011	1011	131
461	20241224	121100	11989592	1011	1011	1011	1011	0
462	20241224	121000	11989592	1011	1011	1011	1011	20
463	20241224	120900	11969372	1011	1011	1011	1011	0
464	20241224	120800	11969372	1011	1011	1011	1011	0
465	20241224	120700	11969372	1011	1011	1011	1011	0
466	20241224	120600	11969372	1011	1011	1011	1011	0
467	20241224	120500	11969372	1011	1011	1011	1011	0
468	20241224	120400	11969372	1011	1011	1011	1011	0
469	20241224	120300	11969372	1011	1011	1011	1011	0
470	20241224	120200	11969372	1011	1011	1011	1011	0
471	20241224	120100	11969372	1011	1011	1011	1011	0
472	20241224	120000	11969372	1011	1011	1011	1011	0
473	20241224	115900	11969372	1011	1011	1011	1011	0
474	20241224	115800	11969372	1011	1011	1011	1011	0
475	20241224	115700	11969372	1011	1011	1011	1011	0
476	20241224	115600	11969372	1011	1011	1011	1011	0
477	20241224	115500	11969372	1011	1011	1011	1011	0
478	20241224	115400	11969372	1011	1011	1011	1011	0
479	20241224	115300	11969372	1011	1004	1011	1004	20
480	20241224	115200	11949243	1004	1004	1004	1004	0
481	20241224	115100	11949243	1004	1004	1004	1004	0
482	20241224	115000	11949243	1004	1004	1004	1004	0
483	20241224	114900	11949243	1004	1004	1004	1004	0
484	20241224	114800	11949243	1004	1004	1004	1004	0
485	20241224	114700	11949243	1004	1004	1004	1004	0
486	20241224	114600	11949243	1004	1004	1004	1004	0
487	20241224	114500	11949243	1004	1004	1004	1004	0
488	20241224	114400	11949243	1004	1004	1004	1004	0
489	20241224	114300	11949243	1004	1004	1004	1004	0
490	20241224	114200	11949243	1004	1004	1004	1004	0
491	20241224	114100	11949243	1004	1004	1004	1004	0
492	20241224	114000	11949243	1004	1004	1004	1004	0
493	20241224	113900	11949243	1004	1004	1004	1004	0
494	20241224	113800	11949243	1004	1004	1004	1004	0
495	20241224	113700	11949243	1004	1006	1006	1004	3254
496	20241224	113600	8682115	1011	1011	1011	1011	20
497	20241224	113500	8661895	1003	1003	1003	1003	0
498	20241224	113400	8661895	1003	1003	1003	1003	0
499	20241224	113300	8661895	1003	1003	1003	1003	0
500	20241224	113200	8661895	1003	1003	1003	1003	0
501	20241224	113100	8661895	1003	1003	1003	1003	0
502	20241224	113000	8661895	1003	1003	1003	1003	0
503	20241224	112900	8661895	1003	1003	1003	1003	0
504	20241224	112800	8661895	1003	1003	1003	1003	0
505	20241224	112700	8661895	1003	1003	1003	1003	0
506	20241224	112600	8661895	1003	1003	1003	1003	0
507	20241224	112500	8661895	1003	1003	1003	1003	0
508	20241224	112400	8661895	1003	1004	1004	1003	2004
509	20241224	112300	6649883	1011	1011	1011	1011	0
510	20241224	112200	6649883	1011	1011	1011	1011	0
511	20241224	112100	6649883	1011	1011	1011	1011	0
512	20241224	112000	6649883	1011	1011	1011	1011	0
513	20241224	111900	6649883	1011	1011	1011	1011	20
514	20241224	111800	6629663	1013	1013	1013	1013	0
515	20241224	111700	6629663	1013	1013	1013	1013	0
516	20241224	111600	6629663	1013	1013	1013	1013	0
517	20241224	111500	6629663	1013	1013	1013	1013	0
518	20241224	111400	6629663	1013	1013	1013	1013	0
519	20241224	111300	6629663	1013	1013	1013	1013	0
520	20241224	111200	6629663	1013	1013	1013	1013	0
521	20241224	111100	6629663	1013	1013	1013	1013	0
522	20241224	111000	6629663	1013	1013	1013	1013	0
523	20241224	110900	6629663	1013	1013	1013	1013	0
524	20241224	110800	6629663	1013	1013	1013	1013	0
525	20241224	110700	6629663	1013	1013	1013	1013	0
526	20241224	110600	6629663	1013	1013	1013	1013	0
527	20241224	110500	6629663	1013	1013	1013	1013	0
528	20241224	110400	6629663	1013	1013	1013	1013	0
529	20241224	110300	6629663	1013	1013	1013	1013	25
530	20241224	110200	6604338	1013	1013	1013	1013	21
531	20241224	110100	6583065	1013	1013	1013	1013	0
532	20241224	110000	6583065	1013	1013	1013	1013	0
533	20241224	105900	6583065	1013	1013	1013	1013	50
534	20241224	105800	6532415	1014	1014	1014	1014	0
535	20241224	105700	6532415	1014	1014	1014	1014	0
536	20241224	105600	6532415	1014	1014	1014	1014	0
537	20241224	105500	6532415	1014	1014	1014	1014	0
538	20241224	105400	6532415	1014	1014	1014	1014	0
539	20241224	105300	6532415	1014	1014	1014	1014	0
540	20241224	105200	6532415	1014	1014	1014	1014	0
541	20241224	105100	6532415	1014	1014	1014	1014	0
542	20241224	105000	6532415	1014	1014	1014	1014	0
543	20241224	104900	6532415	1014	1014	1014	1014	0
544	20241224	104800	6532415	1014	1014	1014	1014	0
545	20241224	104700	6532415	1014	1014	1014	1014	0
546	20241224	104600	6532415	1014	1014	1014	1014	0
547	20241224	104500	6532415	1014	1014	1014	1014	21
548	20241224	104400	6511121	1015	1015	1015	1015	0
549	20241224	104300	6511121	1015	1015	1015	1015	0
550	20241224	104200	6511121	1015	1015	1015	1015	0
551	20241224	104100	6511121	1015	1015	1015	1015	0
552	20241224	104000	6511121	1015	1015	1015	1015	0
553	20241224	103900	6511121	1015	1015	1015	1015	0
554	20241224	103800	6511121	1015	1015	1015	1015	0
555	20241224	103700	6511121	1015	1015	1015	1015	0
556	20241224	103600	6511121	1015	1015	1015	1015	0
557	20241224	103500	6511121	1015	1015	1015	1015	0
558	20241224	103400	6511121	1015	1015	1015	1015	4
559	20241224	103300	6507061	1015	1015	1015	1015	29
560	20241224	103200	6477626	1015	1015	1015	1015	19
561	20241224	103100	6458341	1004	1004	1004	1004	10
562	20241224	103000	6448301	1004	1004	1004	1004	0
563	20241224	102900	6448301	1004	1004	1004	1004	0
564	20241224	102800	6448301	1004	1004	1004	1004	21
565	20241224	102700	6427217	1004	1004	1004	1004	0
566	20241224	102600	6427217	1004	1004	1004	1004	0
567	20241224	102500	6427217	1004	1004	1004	1004	0
568	20241224	102400	6427217	1004	1004	1004	1004	0
569	20241224	102300	6427217	1004	1004	1004	1004	0
570	20241224	102200	6427217	1004	1004	1004	1004	0
571	20241224	102100	6427217	1004	1004	1004	1004	0
572	20241224	102000	6427217	1004	1004	1004	1004	0
573	20241224	101900	6427217	1004	1004	1004	1004	0
574	20241224	101800	6427217	1004	1004	1004	1004	0
575	20241224	101700	6427217	1004	1004	1004	1004	0
576	20241224	101600	6427217	1004	1004	1004	1004	0
577	20241224	101500	6427217	1004	1004	1004	1004	0
578	20241224	101400	6427217	1004	1004	1004	1004	0
579	20241224	101300	6427217	1004	1004	1004	1004	0
580	20241224	101200	6427217	1004	1004	1004	1004	0
581	20241224	101100	6427217	1004	1004	1004	1004	0
582	20241224	101000	6427217	1004	1004	1004	1004	0
583	20241224	100900	6427217	1004	1004	1004	1004	0
584	20241224	100800	6427217	1004	1004	1004	1004	0
585	20241224	100700	6427217	1004	1004	1004	1004	0
586	20241224	100600	6427217	1004	1004	1004	1004	0
587	20241224	100500	6427217	1004	1004	1004	1004	0
588	20241224	100400	6427217	1004	1004	1004	1004	1
589	20241224	100300	6426213	1004	1004	1004	1004	3
590	20241224	100200	6423201	1005	1005	1005	1005	0
591	20241224	100100	6423201	1005	1005	1005	1005	0
592	20241224	100000	6423201	1005	1005	1005	1005	0
593	20241224	095900	6423201	1005	1005	1005	1005	0
594	20241224	095800	6423201	1005	1005	1005	1005	0
595	20241224	095700	6423201	1005	1005	1005	1005	0
596	20241224	095600	6423201	1005	1005	1005	1005	0
597	20241224	095500	6423201	1005	1005	1005	1005	0
598	20241224	095400	6423201	1005	1005	1005	1005	0
599	20241224	095300	6423201	1005	1005	1005	1005	0
600	20241224	095200	6423201	1005	1005	1005	1005	5
601	20241224	095100	6418176	1004	1004	1004	1004	0
602	20241224	095000	6418176	1004	1004	1004	1004	0
603	20241224	094900	6418176	1004	1004	1004	1004	0
604	20241224	094800	6418176	1004	1004	1004	1004	0
605	20241224	094700	6418176	1004	1004	1004	1004	1
606	20241224	094600	6417172	1001	1001	1001	1001	0
607	20241224	094500	6417172	1001	1001	1001	1001	0
608	20241224	094400	6417172	1001	1001	1001	1001	0
609	20241224	094300	6417172	1001	1001	1001	1001	0
610	20241224	094200	6417172	1001	1001	1001	1001	0
611	20241224	094100	6417172	1001	1001	1001	1001	0
612	20241224	094000	6417172	1001	1001	1001	1001	0
613	20241224	093900	6417172	1001	1001	1001	1001	0
614	20241224	093800	6417172	1001	1001	1001	1001	0
615	20241224	093700	6417172	1001	1001	1001	1001	0
616	20241224	093600	6417172	1001	1001	1001	1001	150
617	20241224	093500	6267022	1015	1015	1015	1015	0
618	20241224	093400	6267022	1015	1015	1015	1015	0
619	20241224	093300	6267022	1015	1015	1015	1015	0
620	20241224	093200	6267022	1015	1015	1015	1015	0
621	20241224	093100	6267022	1015	1015	1015	1015	0
622	20241224	093000	6267022	1015	1015	1015	1015	19
623	20241224	092900	6247737	1025	1025	1025	1025	2
624	20241224	092800	6245687	1025	1025	1025	1025	0
625	20241224	092700	6245687	1025	1025	1025	1025	0
626	20241224	092600	6245687	1025	1025	1025	1025	36
627	20241224	092500	6208787	1025	1025	1025	1025	0
628	20241224	092400	6208787	1025	1025	1025	1025	0
629	20241224	092300	6208787	1025	1025	1025	1025	0
630	20241224	092200	6208787	1025	1024	1025	1024	36
631	20241224	092100	6171899	1015	1015	1015	1015	1700
632	20241224	092000	4446399	1024	1024	1024	1024	0
633	20241224	091900	4446399	1024	1024	1024	1024	0
634	20241224	091800	4446399	1024	1024	1024	1024	36
635	20241224	091700	4409535	1025	1025	1025	1025	1
636	20241224	091600	4408510	1026	1026	1026	1026	0
637	20241224	091500	4408510	1026	1026	1026	1026	0
638	20241224	091400	4408510	1026	1015	1026	1015	136
639	20241224	091300	4270074	1015	1015	1015	1015	0
640	20241224	091200	4270074	1015	1015	1015	1015	0
641	20241224	091100	4270074	1015	1015	1015	1015	0
642	20241224	091000	4270074	1015	1015	1015	1015	0
643	20241224	090900	4270074	1015	1015	1015	1015	42
644	20241224	090800	4227444	1015	1015	1015	1015	0
645	20241224	090700	4227444	1015	1016	1016	1015	300
646	20241224	090600	3922855	1015	1015	1015	1015	0
647	20241224	090500	3922855	1015	1015	1015	1015	0
648	20241224	090400	3922855	1015	1015	1015	1015	100
649	20241224	090300	3821355	1015	1008	1015	1008	988
650	20241224	090200	2823711	1005	1005	1005	1005	0
651	20241224	090100	2823711	1005	1000	1040	1000	904
652	20241224	090000	1913855	985	985	985	985	1943