KissMeData/080470/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195600	15635240	3550	3550	3550	3550	221
3	20241224	195500	15635240	3550	3550	3550	3550	0
4	20241224	195400	15635240	3550	3550	3550	3550	0
5	20241224	195300	15635240	3550	3550	3550	3550	0
6	20241224	195200	15635240	3550	3550	3550	3550	0
7	20241224	195100	15635240	3550	3550	3550	3550	0
8	20241224	195000	15635240	3550	3550	3550	3550	0
9	20241224	194900	15635240	3550	3550	3550	3550	0
10	20241224	194800	15635240	3550	3550	3550	3550	0
11	20241224	194700	15635240	3550	3550	3550	3550	0
12	20241224	194600	15635240	3550	3550	3550	3550	0
13	20241224	194500	15635240	3550	3550	3550	3550	0
14	20241224	194400	15635240	3550	3550	3550	3550	0
15	20241224	194300	15635240	3550	3550	3550	3550	0
16	20241224	194200	15635240	3550	3550	3550	3550	0
17	20241224	194100	15635240	3550	3550	3550	3550	0
18	20241224	194000	15635240	3550	3550	3550	3550	0
19	20241224	193900	15635240	3550	3550	3550	3550	0
20	20241224	193800	15635240	3550	3550	3550	3550	0
21	20241224	193700	15635240	3550	3550	3550	3550	0
22	20241224	193600	15635240	3550	3550	3550	3550	0
23	20241224	193500	15635240	3550	3550	3550	3550	0
24	20241224	193400	15635240	3550	3550	3550	3550	0
25	20241224	193300	15635240	3550	3550	3550	3550	0
26	20241224	193200	15635240	3550	3550	3550	3550	0
27	20241224	193100	15635240	3550	3550	3550	3550	0
28	20241224	193000	15635240	3550	3550	3550	3550	0
29	20241224	192900	15635240	3550	3550	3550	3550	0
30	20241224	192800	15635240	3550	3550	3550	3550	0
31	20241224	192700	15635240	3550	3550	3550	3550	0
32	20241224	192600	15635240	3550	3550	3550	3550	221
33	20241224	192500	15635240	3550	3550	3550	3550	0
34	20241224	192400	15635240	3550	3550	3550	3550	0
35	20241224	192300	15635240	3550	3550	3550	3550	0
36	20241224	192200	15635240	3550	3550	3550	3550	0
37	20241224	192100	15635240	3550	3550	3550	3550	0
38	20241224	192000	15635240	3550	3550	3550	3550	0
39	20241224	191900	15635240	3550	3550	3550	3550	0
40	20241224	191800	15635240	3550	3550	3550	3550	0
41	20241224	191700	15635240	3550	3550	3550	3550	0
42	20241224	191600	15635240	3550	3550	3550	3550	0
43	20241224	191500	15635240	3550	3550	3550	3550	0
44	20241224	191400	15635240	3550	3550	3550	3550	0
45	20241224	191300	15635240	3550	3550	3550	3550	0
46	20241224	191200	15635240	3550	3550	3550	3550	0
47	20241224	191100	15635240	3550	3550	3550	3550	0
48	20241224	191000	15635240	3550	3550	3550	3550	0
49	20241224	190900	15635240	3550	3550	3550	3550	0
50	20241224	190800	15635240	3550	3550	3550	3550	0
51	20241224	190700	15635240	3550	3550	3550	3550	0
52	20241224	190600	15635240	3550	3550	3550	3550	0
53	20241224	190500	15635240	3550	3550	3550	3550	0
54	20241224	190400	15635240	3550	3550	3550	3550	0
55	20241224	190300	15635240	3550	3550	3550	3550	0
56	20241224	190200	15635240	3550	3550	3550	3550	0
57	20241224	190100	15635240	3550	3550	3550	3550	0
58	20241224	190000	15635240	3550	3550	3550	3550	0
59	20241224	185900	15635240	3550	3550	3550	3550	0
60	20241224	185800	15635240	3550	3550	3550	3550	0
61	20241224	185700	15635240	3550	3550	3550	3550	0
62	20241224	185600	15635240	3550	3550	3550	3550	221
63	20241224	185500	15635240	3550	3550	3550	3550	0
64	20241224	185400	15635240	3550	3550	3550	3550	0
65	20241224	185300	15635240	3550	3550	3550	3550	0
66	20241224	185200	15635240	3550	3550	3550	3550	0
67	20241224	185100	15635240	3550	3550	3550	3550	0
68	20241224	185000	15635240	3550	3550	3550	3550	0
69	20241224	184900	15635240	3550	3550	3550	3550	0
70	20241224	184800	15635240	3550	3550	3550	3550	0
71	20241224	184700	15635240	3550	3550	3550	3550	0
72	20241224	184600	15635240	3550	3550	3550	3550	0
73	20241224	184500	15635240	3550	3550	3550	3550	0
74	20241224	184400	15635240	3550	3550	3550	3550	0
75	20241224	184300	15635240	3550	3550	3550	3550	0
76	20241224	184200	15635240	3550	3550	3550	3550	0
77	20241224	184100	15635240	3550	3550	3550	3550	0
78	20241224	184000	15635240	3550	3550	3550	3550	0
79	20241224	183900	15635240	3550	3550	3550	3550	0
80	20241224	183800	15635240	3550	3550	3550	3550	0
81	20241224	183700	15635240	3550	3550	3550	3550	0
82	20241224	183600	15635240	3550	3550	3550	3550	0
83	20241224	183500	15635240	3550	3550	3550	3550	0
84	20241224	183400	15635240	3550	3550	3550	3550	0
85	20241224	183300	15635240	3550	3550	3550	3550	0
86	20241224	183200	15635240	3550	3550	3550	3550	0
87	20241224	183100	15635240	3550	3550	3550	3550	0
88	20241224	183000	15635240	3550	3550	3550	3550	0
89	20241224	182900	15635240	3550	3550	3550	3550	0
90	20241224	182800	15635240	3550	3550	3550	3550	0
91	20241224	182700	15635240	3550	3550	3550	3550	0
92	20241224	182600	15635240	3550	3550	3550	3550	221
93	20241224	182500	15635240	3550	3550	3550	3550	0
94	20241224	182400	15635240	3550	3550	3550	3550	0
95	20241224	182300	15635240	3550	3550	3550	3550	0
96	20241224	182200	15635240	3550	3550	3550	3550	0
97	20241224	182100	15635240	3550	3550	3550	3550	0
98	20241224	182000	15635240	3550	3550	3550	3550	0
99	20241224	181900	15635240	3550	3550	3550	3550	0
100	20241224	181800	15635240	3550	3550	3550	3550	0
101	20241224	181700	15635240	3550	3550	3550	3550	0
102	20241224	181600	15635240	3550	3550	3550	3550	0
103	20241224	181500	15635240	3550	3550	3550	3550	0
104	20241224	181400	15635240	3550	3550	3550	3550	0
105	20241224	181300	15635240	3550	3550	3550	3550	0
106	20241224	181200	15635240	3550	3550	3550	3550	0
107	20241224	181100	15635240	3550	3550	3550	3550	0
108	20241224	181000	15635240	3550	3550	3550	3550	0
109	20241224	180900	15635240	3550	3550	3550	3550	0
110	20241224	180800	15635240	3550	3550	3550	3550	0
111	20241224	180700	15635240	3550	3550	3550	3550	0
112	20241224	180600	15635240	3550	3550	3550	3550	0
113	20241224	180500	15635240	3550	3550	3550	3550	0
114	20241224	180400	15635240	3550	3550	3550	3550	0
115	20241224	180300	15635240	3550	3550	3550	3550	0
116	20241224	180200	15635240	3550	3550	3550	3550	0
117	20241224	180100	15635240	3550	3550	3550	3550	0
118	20241224	180000	15635240	3550	3550	3550	3550	0
119	20241224	175900	15635240	3550	3550	3550	3550	0
120	20241224	175800	15635240	3550	3550	3550	3550	0
121	20241224	175700	15635240	3550	3550	3550	3550	0
122	20241224	175600	15635240	3550	3550	3550	3550	221
123	20241224	175500	15635240	3550	3550	3550	3550	0
124	20241224	175400	15635240	3550	3550	3550	3550	0
125	20241224	175300	15635240	3550	3550	3550	3550	0
126	20241224	175200	15635240	3550	3550	3550	3550	0
127	20241224	175100	15635240	3550	3550	3550	3550	0
128	20241224	175000	15635240	3550	3550	3550	3550	0
129	20241224	174900	15635240	3550	3550	3550	3550	0
130	20241224	174800	15635240	3550	3550	3550	3550	0
131	20241224	174700	15635240	3550	3550	3550	3550	0
132	20241224	174600	15635240	3550	3550	3550	3550	0
133	20241224	174500	15635240	3550	3550	3550	3550	0
134	20241224	174400	15635240	3550	3550	3550	3550	0
135	20241224	174300	15635240	3550	3550	3550	3550	0
136	20241224	174200	15635240	3550	3550	3550	3550	0
137	20241224	174100	15635240	3550	3550	3550	3550	0
138	20241224	174000	15635240	3550	3550	3550	3550	0
139	20241224	173900	15635240	3550	3550	3550	3550	0
140	20241224	173800	15635240	3550	3550	3550	3550	0
141	20241224	173700	15635240	3550	3550	3550	3550	0
142	20241224	173600	15635240	3550	3550	3550	3550	0
143	20241224	173500	15635240	3550	3550	3550	3550	0
144	20241224	173400	15635240	3550	3550	3550	3550	0
145	20241224	173300	15635240	3550	3550	3550	3550	0
146	20241224	173200	15635240	3550	3550	3550	3550	0
147	20241224	173100	15635240	3550	3550	3550	3550	0
148	20241224	173000	15635240	3550	3550	3550	3550	0
149	20241224	172900	15635240	3550	3550	3550	3550	0
150	20241224	172800	15635240	3550	3550	3550	3550	0
151	20241224	172700	15635240	3550	3550	3550	3550	0
152	20241224	172600	15635240	3550	3550	3550	3550	221
153	20241224	172500	15635240	3550	3550	3550	3550	0
154	20241224	172400	15635240	3550	3550	3550	3550	0
155	20241224	172300	15635240	3550	3550	3550	3550	0
156	20241224	172200	15635240	3550	3550	3550	3550	0
157	20241224	172100	15635240	3550	3550	3550	3550	0
158	20241224	172000	15635240	3550	3550	3550	3550	0
159	20241224	171900	15635240	3550	3550	3550	3550	0
160	20241224	171800	15635240	3550	3550	3550	3550	0
161	20241224	171700	15635240	3550	3550	3550	3550	0
162	20241224	171600	15635240	3550	3550	3550	3550	0
163	20241224	171500	15635240	3550	3550	3550	3550	0
164	20241224	171400	15635240	3550	3550	3550	3550	0
165	20241224	171300	15635240	3550	3550	3550	3550	0
166	20241224	171200	15635240	3550	3550	3550	3550	0
167	20241224	171100	15635240	3550	3550	3550	3550	0
168	20241224	171000	15635240	3550	3550	3550	3550	0
169	20241224	170900	15635240	3550	3550	3550	3550	0
170	20241224	170800	15635240	3550	3550	3550	3550	0
171	20241224	170700	15635240	3550	3550	3550	3550	0
172	20241224	170600	15635240	3550	3550	3550	3550	0
173	20241224	170500	15635240	3550	3550	3550	3550	0
174	20241224	170400	15635240	3550	3550	3550	3550	0
175	20241224	170300	15635240	3550	3550	3550	3550	0
176	20241224	170200	15635240	3550	3550	3550	3550	0
177	20241224	170100	15635240	3550	3550	3550	3550	0
178	20241224	170000	15635240	3550	3550	3550	3550	0
179	20241224	165900	15635240	3550	3550	3550	3550	0
180	20241224	165800	15635240	3550	3550	3550	3550	0
181	20241224	165700	15635240	3550	3550	3550	3550	0
182	20241224	165600	15635240	3550	3550	3550	3550	221
183	20241224	165500	15635240	3550	3550	3550	3550	0
184	20241224	165400	15635240	3550	3550	3550	3550	0
185	20241224	165300	15635240	3550	3550	3550	3550	0
186	20241224	165200	15635240	3550	3550	3550	3550	0
187	20241224	165100	15635240	3550	3550	3550	3550	0
188	20241224	165000	15635240	3550	3550	3550	3550	0
189	20241224	164900	15635240	3550	3550	3550	3550	0
190	20241224	164800	15635240	3550	3550	3550	3550	0
191	20241224	164700	15635240	3550	3550	3550	3550	0
192	20241224	164600	15635240	3550	3550	3550	3550	0
193	20241224	164500	15635240	3550	3550	3550	3550	0
194	20241224	164400	15635240	3550	3550	3550	3550	0
195	20241224	164300	15635240	3550	3550	3550	3550	0
196	20241224	164200	15635240	3550	3550	3550	3550	0
197	20241224	164100	15635240	3550	3550	3550	3550	0
198	20241224	164000	15635240	3550	3550	3550	3550	0
199	20241224	163900	15635240	3550	3550	3550	3550	0
200	20241224	163800	15635240	3550	3550	3550	3550	0
201	20241224	163700	15635240	3550	3550	3550	3550	0
202	20241224	163600	15635240	3550	3550	3550	3550	0
203	20241224	163500	15635240	3550	3550	3550	3550	0
204	20241224	163400	15635240	3550	3550	3550	3550	0
205	20241224	163300	15635240	3550	3550	3550	3550	0
206	20241224	163200	15635240	3550	3550	3550	3550	0
207	20241224	163100	15635240	3550	3550	3550	3550	0
208	20241224	163000	15635240	3550	3550	3550	3550	0
209	20241224	162900	15635240	3550	3550	3550	3550	0
210	20241224	162800	15635240	3550	3550	3550	3550	0
211	20241224	162700	15635240	3550	3550	3550	3550	0
212	20241224	162600	15635240	3550	3550	3550	3550	221
213	20241224	162500	15635240	3550	3550	3550	3550	0
214	20241224	162400	15635240	3550	3550	3550	3550	0
215	20241224	162300	15635240	3550	3550	3550	3550	0
216	20241224	162200	15635240	3550	3550	3550	3550	0
217	20241224	162100	15635240	3550	3550	3550	3550	0
218	20241224	162000	15635240	3550	3550	3550	3550	0
219	20241224	161900	15635240	3550	3550	3550	3550	0
220	20241224	161800	15635240	3550	3550	3550	3550	0
221	20241224	161700	15635240	3550	3550	3550	3550	0
222	20241224	161600	15635240	3550	3550	3550	3550	0
223	20241224	161500	15635240	3550	3550	3550	3550	0
224	20241224	161400	15635240	3550	3550	3550	3550	0
225	20241224	161300	15635240	3550	3550	3550	3550	0
226	20241224	161200	15635240	3550	3550	3550	3550	0
227	20241224	161100	15635240	3550	3550	3550	3550	0
228	20241224	161000	15635240	3550	3550	3550	3550	0
229	20241224	160900	15635240	3550	3550	3550	3550	0
230	20241224	160800	15635240	3550	3550	3550	3550	0
231	20241224	160700	15635240	3550	3550	3550	3550	0
232	20241224	160600	15635240	3550	3550	3550	3550	0
233	20241224	160500	15635240	3550	3550	3550	3550	0
234	20241224	160400	15635240	3550	3550	3550	3550	0
235	20241224	160300	15635240	3550	3550	3550	3550	0
236	20241224	160200	15635240	3550	3550	3550	3550	0
237	20241224	160100	15635240	3550	3550	3550	3550	0
238	20241224	160000	15635240	3550	3550	3550	3550	0
239	20241224	155900	15635240	3550	3550	3550	3550	0
240	20241224	155800	15635240	3550	3550	3550	3550	0
241	20241224	155700	15635240	3550	3550	3550	3550	0
242	20241224	155600	15635240	3550	3550	3550	3550	221
243	20241224	155500	15635240	3550	3550	3550	3550	0
244	20241224	155400	15635240	3550	3550	3550	3550	0
245	20241224	155300	15635240	3550	3550	3550	3550	0
246	20241224	155200	15635240	3550	3550	3550	3550	0
247	20241224	155100	15635240	3550	3550	3550	3550	0
248	20241224	155000	15635240	3550	3550	3550	3550	0
249	20241224	154900	15635240	3550	3550	3550	3550	0
250	20241224	154800	15635240	3550	3550	3550	3550	0
251	20241224	154700	15635240	3550	3550	3550	3550	0
252	20241224	154600	15635240	3550	3550	3550	3550	0
253	20241224	154500	15635240	3550	3550	3550	3550	0
254	20241224	154400	15635240	3550	3550	3550	3550	0
255	20241224	154300	15635240	3550	3550	3550	3550	0
256	20241224	154200	15635240	3550	3550	3550	3550	0
257	20241224	154100	15635240	3550	3550	3550	3550	0
258	20241224	154000	15635240	3550	3550	3550	3550	0
259	20241224	153900	15635240	3550	3550	3550	3550	0
260	20241224	153800	15635240	3550	3550	3550	3550	0
261	20241224	153700	15635240	3550	3550	3550	3550	0
262	20241224	153600	15635240	3550	3550	3550	3550	0
263	20241224	153500	15635240	3550	3550	3550	3550	0
264	20241224	153400	15635240	3550	3550	3550	3550	0
265	20241224	153300	15635240	3550	3550	3550	3550	0
266	20241224	153200	15635240	3550	3550	3550	3550	0
267	20241224	153100	15635240	3550	3550	3550	3550	0
268	20241224	153000	15635240	3550	3550	3550	3550	221
269	20241224	152900	14850690	3565	3565	3565	3565	0
270	20241224	152800	14850690	3565	3565	3565	3565	0
271	20241224	152700	14850690	3565	3565	3565	3565	0
272	20241224	152600	14850690	3565	3565	3565	3565	0
273	20241224	152500	14850690	3565	3565	3565	3565	0
274	20241224	152400	14850690	3565	3565	3565	3565	0
275	20241224	152300	14850690	3565	3565	3565	3565	0
276	20241224	152200	14850690	3565	3565	3565	3565	0
277	20241224	152100	14850690	3565	3565	3565	3565	0
278	20241224	152000	14850690	3565	3565	3565	3565	0
279	20241224	151900	14850690	3565	3565	3565	3565	0
280	20241224	151800	14850690	3565	3565	3565	3565	0
281	20241224	151700	14850690	3565	3565	3565	3565	0
282	20241224	151600	14850690	3565	3565	3565	3565	0
283	20241224	151500	14850690	3565	3565	3565	3565	0
284	20241224	151400	14850690	3565	3565	3565	3565	0
285	20241224	151300	14850690	3565	3565	3565	3565	0
286	20241224	151200	14850690	3565	3565	3565	3565	0
287	20241224	151100	14850690	3565	3550	3565	3550	2
288	20241224	151000	14843575	3550	3550	3550	3550	0
289	20241224	150900	14843575	3550	3550	3550	3550	0
290	20241224	150800	14843575	3550	3550	3550	3550	0
291	20241224	150700	14843575	3550	3550	3550	3550	0
292	20241224	150600	14843575	3550	3550	3550	3550	0
293	20241224	150500	14843575	3550	3550	3550	3550	0
294	20241224	150400	14843575	3550	3550	3550	3550	0
295	20241224	150300	14843575	3550	3550	3550	3550	0
296	20241224	150200	14843575	3550	3550	3550	3550	0
297	20241224	150100	14843575	3550	3550	3550	3550	320
298	20241224	150000	13707575	3560	3560	3560	3560	0
299	20241224	145900	13707575	3560	3560	3560	3560	0
300	20241224	145800	13707575	3560	3560	3560	3560	0
301	20241224	145700	13707575	3560	3560	3560	3560	0
302	20241224	145600	13707575	3560	3560	3560	3560	0
303	20241224	145500	13707575	3560	3560	3560	3560	0
304	20241224	145400	13707575	3560	3560	3560	3560	0
305	20241224	145300	13707575	3560	3560	3560	3560	0
306	20241224	145200	13707575	3560	3560	3560	3560	0
307	20241224	145100	13707575	3560	3560	3560	3560	0
308	20241224	145000	13707575	3560	3560	3560	3560	0
309	20241224	144900	13707575	3560	3560	3560	3560	0
310	20241224	144800	13707575	3560	3560	3560	3560	0
311	20241224	144700	13707575	3560	3560	3560	3560	0
312	20241224	144600	13707575	3560	3560	3560	3560	0
313	20241224	144500	13707575	3560	3560	3560	3560	0
314	20241224	144400	13707575	3560	3560	3560	3560	0
315	20241224	144300	13707575	3560	3560	3560	3560	0
316	20241224	144200	13707575	3560	3560	3560	3560	0
317	20241224	144100	13707575	3560	3560	3560	3560	0
318	20241224	144000	13707575	3560	3560	3560	3560	0
319	20241224	143900	13707575	3560	3560	3560	3560	0
320	20241224	143800	13707575	3560	3560	3560	3560	0
321	20241224	143700	13707575	3560	3560	3560	3560	0
322	20241224	143600	13707575	3560	3560	3560	3560	0
323	20241224	143500	13707575	3560	3560	3560	3560	0
324	20241224	143400	13707575	3560	3560	3560	3560	0
325	20241224	143300	13707575	3560	3560	3560	3560	0
326	20241224	143200	13707575	3560	3560	3560	3560	0
327	20241224	143100	13707575	3560	3560	3560	3560	0
328	20241224	143000	13707575	3560	3560	3560	3560	0
329	20241224	142900	13707575	3560	3560	3560	3560	0
330	20241224	142800	13707575	3560	3560	3560	3560	0
331	20241224	142700	13707575	3560	3560	3560	3560	0
332	20241224	142600	13707575	3560	3560	3560	3560	0
333	20241224	142500	13707575	3560	3560	3560	3560	0
334	20241224	142400	13707575	3560	3560	3560	3560	0
335	20241224	142300	13707575	3560	3560	3560	3560	0
336	20241224	142200	13707575	3560	3560	3560	3560	1
337	20241224	142100	13704015	3560	3560	3560	3560	0
338	20241224	142000	13704015	3560	3560	3560	3560	0
339	20241224	141900	13704015	3560	3560	3560	3560	0
340	20241224	141800	13704015	3560	3545	3560	3545	31
341	20241224	141700	13594085	3530	3530	3530	3530	0
342	20241224	141600	13594085	3530	3530	3530	3530	0
343	20241224	141500	13594085	3530	3530	3530	3530	0
344	20241224	141400	13594085	3530	3530	3530	3530	0
345	20241224	141300	13594085	3530	3530	3530	3530	0
346	20241224	141200	13594085	3530	3530	3530	3530	0
347	20241224	141100	13594085	3530	3530	3530	3530	0
348	20241224	141000	13594085	3530	3530	3530	3530	0
349	20241224	140900	13594085	3530	3530	3530	3530	0
350	20241224	140800	13594085	3530	3530	3530	3530	0
351	20241224	140700	13594085	3530	3530	3530	3530	0
352	20241224	140600	13594085	3530	3530	3530	3530	0
353	20241224	140500	13594085	3530	3530	3530	3530	0
354	20241224	140400	13594085	3530	3530	3530	3530	0
355	20241224	140300	13594085	3530	3530	3530	3530	0
356	20241224	140200	13594085	3530	3530	3530	3530	0
357	20241224	140100	13594085	3530	3535	3535	3530	334
358	20241224	140000	12414885	3570	3570	3570	3570	0
359	20241224	135900	12414885	3570	3570	3570	3570	0
360	20241224	135800	12414885	3570	3570	3570	3570	0
361	20241224	135700	12414885	3570	3570	3570	3570	0
362	20241224	135600	12414885	3570	3570	3570	3570	0
363	20241224	135500	12414885	3570	3570	3570	3570	0
364	20241224	135400	12414885	3570	3570	3570	3570	0
365	20241224	135300	12414885	3570	3570	3570	3570	0
366	20241224	135200	12414885	3570	3570	3570	3570	0
367	20241224	135100	12414885	3570	3570	3570	3570	0
368	20241224	135000	12414885	3570	3570	3570	3570	0
369	20241224	134900	12414885	3570	3570	3570	3570	31
370	20241224	134800	12304215	3530	3530	3530	3530	0
371	20241224	134700	12304215	3530	3530	3530	3530	0
372	20241224	134600	12304215	3530	3530	3530	3530	0
373	20241224	134500	12304215	3530	3530	3530	3530	0
374	20241224	134400	12304215	3530	3530	3530	3530	0
375	20241224	134300	12304215	3530	3530	3530	3530	0
376	20241224	134200	12304215	3530	3530	3530	3530	0
377	20241224	134100	12304215	3530	3530	3530	3530	24
378	20241224	134000	12219495	3540	3540	3540	3540	0
379	20241224	133900	12219495	3540	3540	3540	3540	0
380	20241224	133800	12219495	3540	3540	3540	3540	66
381	20241224	133700	11985855	3550	3550	3550	3550	0
382	20241224	133600	11985855	3550	3550	3550	3550	0
383	20241224	133500	11985855	3550	3550	3550	3550	0
384	20241224	133400	11985855	3550	3550	3550	3550	1
385	20241224	133300	11982305	3565	3565	3565	3565	0
386	20241224	133200	11982305	3565	3565	3565	3565	0
387	20241224	133100	11982305	3565	3565	3565	3565	0
388	20241224	133000	11982305	3565	3565	3565	3565	0
389	20241224	132900	11982305	3565	3565	3565	3565	0
390	20241224	132800	11982305	3565	3565	3565	3565	0
391	20241224	132700	11982305	3565	3565	3565	3565	0
392	20241224	132600	11982305	3565	3565	3565	3565	0
393	20241224	132500	11982305	3565	3565	3565	3565	0
394	20241224	132400	11982305	3565	3565	3565	3565	0
395	20241224	132300	11982305	3565	3565	3565	3565	0
396	20241224	132200	11982305	3565	3565	3565	3565	0
397	20241224	132100	11982305	3565	3565	3565	3565	0
398	20241224	132000	11982305	3565	3565	3565	3565	0
399	20241224	131900	11982305	3565	3565	3565	3565	0
400	20241224	131800	11982305	3565	3565	3565	3565	0
401	20241224	131700	11982305	3565	3565	3565	3565	0
402	20241224	131600	11982305	3565	3565	3565	3565	0
403	20241224	131500	11982305	3565	3565	3565	3565	0
404	20241224	131400	11982305	3565	3565	3565	3565	0
405	20241224	131300	11982305	3565	3565	3565	3565	0
406	20241224	131200	11982305	3565	3565	3565	3565	0
407	20241224	131100	11982305	3565	3565	3565	3565	0
408	20241224	131000	11982305	3565	3565	3565	3565	0
409	20241224	130900	11982305	3565	3565	3565	3565	0
410	20241224	130800	11982305	3565	3565	3565	3565	0
411	20241224	130700	11982305	3565	3565	3565	3565	0
412	20241224	130600	11982305	3565	3560	3565	3560	10
413	20241224	130500	11946675	3565	3565	3565	3565	2
414	20241224	130400	11939545	3570	3570	3570	3570	0
415	20241224	130300	11939545	3570	3570	3570	3570	1
416	20241224	130200	11935975	3565	3555	3565	3555	8
417	20241224	130100	11907510	3575	3575	3575	3575	0
418	20241224	130000	11907510	3575	3575	3575	3575	0
419	20241224	125900	11907510	3575	3575	3575	3575	0
420	20241224	125800	11907510	3575	3575	3575	3575	0
421	20241224	125700	11907510	3575	3575	3575	3575	0
422	20241224	125600	11907510	3575	3575	3575	3575	0
423	20241224	125500	11907510	3575	3575	3575	3575	0
424	20241224	125400	11907510	3575	3575	3575	3575	0
425	20241224	125300	11907510	3575	3575	3575	3575	0
426	20241224	125200	11907510	3575	3575	3575	3575	0
427	20241224	125100	11907510	3575	3575	3575	3575	0
428	20241224	125000	11907510	3575	3575	3575	3575	0
429	20241224	124900	11907510	3575	3575	3575	3575	0
430	20241224	124800	11907510	3575	3575	3575	3575	0
431	20241224	124700	11907510	3575	3575	3575	3575	0
432	20241224	124600	11907510	3575	3575	3575	3575	0
433	20241224	124500	11907510	3575	3575	3575	3575	0
434	20241224	124400	11907510	3575	3575	3575	3575	0
435	20241224	124300	11907510	3575	3575	3575	3575	0
436	20241224	124200	11907510	3575	3575	3575	3575	0
437	20241224	124100	11907510	3575	3570	3575	3570	4
438	20241224	124000	11893225	3575	3570	3575	3570	5
439	20241224	123900	11875365	3575	3575	3575	3575	0
440	20241224	123800	11875365	3575	3575	3575	3575	0
441	20241224	123700	11875365	3575	3575	3575	3575	0
442	20241224	123600	11875365	3575	3575	3575	3575	0
443	20241224	123500	11875365	3575	3565	3575	3565	5
444	20241224	123400	11857520	3525	3525	3525	3525	2
445	20241224	123300	11850470	3525	3525	3525	3525	80
446	20241224	123200	11568470	3565	3565	3565	3565	1
447	20241224	123100	11564905	3525	3570	3570	3525	420
448	20241224	123000	10077455	3570	3570	3570	3570	0
449	20241224	122900	10077455	3570	3570	3570	3570	0
450	20241224	122800	10077455	3570	3570	3570	3570	0
451	20241224	122700	10077455	3570	3570	3570	3570	0
452	20241224	122600	10077455	3570	3570	3570	3570	4
453	20241224	122500	10063175	3575	3575	3575	3575	0
454	20241224	122400	10063175	3575	3570	3575	3570	8
455	20241224	122300	10034595	3565	3565	3565	3565	4
456	20241224	122200	10020335	3575	3575	3575	3575	0
457	20241224	122100	10020335	3575	3575	3575	3575	0
458	20241224	122000	10020335	3575	3575	3575	3575	0
459	20241224	121900	10020335	3575	3575	3575	3575	0
460	20241224	121800	10020335	3575	3575	3575	3575	0
461	20241224	121700	10020335	3575	3575	3575	3575	0
462	20241224	121600	10020335	3575	3575	3575	3575	0
463	20241224	121500	10020335	3575	3565	3575	3565	15
464	20241224	121400	9966800	3560	3560	3560	3560	0
465	20241224	121300	9966800	3560	3560	3560	3560	4
466	20241224	121200	9952560	3585	3585	3585	3585	0
467	20241224	121100	9952560	3585	3585	3585	3585	0
468	20241224	121000	9952560	3585	3585	3585	3585	0
469	20241224	120900	9952560	3585	3585	3585	3585	0
470	20241224	120800	9952560	3585	3585	3585	3585	0
471	20241224	120700	9952560	3585	3585	3585	3585	0
472	20241224	120600	9952560	3585	3585	3585	3585	0
473	20241224	120500	9952560	3585	3585	3585	3585	0
474	20241224	120400	9952560	3585	3585	3585	3585	0
475	20241224	120300	9952560	3585	3585	3585	3585	0
476	20241224	120200	9952560	3585	3585	3585	3585	0
477	20241224	120100	9952560	3585	3585	3585	3585	0
478	20241224	120000	9952560	3585	3585	3585	3585	0
479	20241224	115900	9952560	3585	3585	3585	3585	0
480	20241224	115800	9952560	3585	3585	3585	3585	0
481	20241224	115700	9952560	3585	3585	3585	3585	0
482	20241224	115600	9952560	3585	3585	3585	3585	0
483	20241224	115500	9952560	3585	3585	3585	3585	0
484	20241224	115400	9952560	3585	3585	3585	3585	0
485	20241224	115300	9952560	3585	3585	3585	3585	0
486	20241224	115200	9952560	3585	3585	3585	3585	0
487	20241224	115100	9952560	3585	3580	3585	3580	5
488	20241224	115000	9934650	3585	3585	3585	3585	0
489	20241224	114900	9934650	3585	3585	3585	3585	0
490	20241224	114800	9934650	3585	3585	3585	3585	0
491	20241224	114700	9934650	3585	3585	3585	3585	0
492	20241224	114600	9934650	3585	3565	3585	3565	101
493	20241224	114500	9574065	3560	3560	3560	3560	0
494	20241224	114400	9574065	3560	3560	3560	3560	0
495	20241224	114300	9574065	3560	3560	3560	3560	6
496	20241224	114200	9552705	3565	3565	3565	3565	0
497	20241224	114100	9552705	3565	3565	3565	3565	1
498	20241224	114000	9549140	3565	3565	3565	3565	0
499	20241224	113900	9549140	3565	3565	3565	3565	0
500	20241224	113800	9549140	3565	3565	3565	3565	0
501	20241224	113700	9549140	3565	3565	3565	3565	0
502	20241224	113600	9549140	3565	3565	3565	3565	0
503	20241224	113500	9549140	3565	3565	3565	3565	0
504	20241224	113400	9549140	3565	3565	3565	3565	0
505	20241224	113300	9549140	3565	3565	3565	3565	0
506	20241224	113200	9549140	3565	3565	3565	3565	0
507	20241224	113100	9549140	3565	3565	3565	3565	0
508	20241224	113000	9549140	3565	3565	3565	3565	0
509	20241224	112900	9549140	3565	3565	3565	3565	4
510	20241224	112800	9534880	3565	3565	3565	3565	0
511	20241224	112700	9534880	3565	3565	3565	3565	0
512	20241224	112600	9534880	3565	3565	3565	3565	0
513	20241224	112500	9534880	3565	3565	3565	3565	0
514	20241224	112400	9534880	3565	3565	3565	3565	0
515	20241224	112300	9534880	3565	3565	3565	3565	0
516	20241224	112200	9534880	3565	3565	3565	3565	547
517	20241224	112100	7584825	3560	3560	3560	3560	0
518	20241224	112000	7584825	3560	3560	3560	3560	0
519	20241224	111900	7584825	3560	3560	3560	3560	0
520	20241224	111800	7584825	3560	3560	3560	3560	0
521	20241224	111700	7584825	3560	3560	3560	3560	0
522	20241224	111600	7584825	3560	3560	3560	3560	4
523	20241224	111500	7570585	3560	3560	3560	3560	0
524	20241224	111400	7570585	3560	3560	3560	3560	0
525	20241224	111300	7570585	3560	3560	3560	3560	0
526	20241224	111200	7570585	3560	3560	3560	3560	0
527	20241224	111100	7570585	3560	3560	3560	3560	4
528	20241224	111000	7556345	3565	3565	3565	3565	0
529	20241224	110900	7556345	3565	3565	3565	3565	0
530	20241224	110800	7556345	3565	3565	3565	3565	1
531	20241224	110700	7552780	3560	3560	3560	3560	0
532	20241224	110600	7552780	3560	3560	3560	3560	4
533	20241224	110500	7538540	3560	3560	3560	3560	100
534	20241224	110400	7182540	3560	3560	3560	3560	0
535	20241224	110300	7182540	3560	3560	3560	3560	0
536	20241224	110200	7182540	3560	3560	3560	3560	0
537	20241224	110100	7182540	3560	3560	3560	3560	4
538	20241224	110000	7168300	3560	3560	3560	3560	0
539	20241224	105900	7168300	3560	3560	3560	3560	0
540	20241224	105800	7168300	3560	3560	3560	3560	0
541	20241224	105700	7168300	3560	3560	3560	3560	0
542	20241224	105600	7168300	3560	3560	3560	3560	6
543	20241224	105500	7146940	3560	3560	3560	3560	0
544	20241224	105400	7146940	3560	3560	3560	3560	0
545	20241224	105300	7146940	3560	3560	3560	3560	0
546	20241224	105200	7146940	3560	3560	3560	3560	0
547	20241224	105100	7146940	3560	3560	3560	3560	0
548	20241224	105000	7146940	3560	3560	3560	3560	3
549	20241224	104900	7136260	3560	3560	3560	3560	0
550	20241224	104800	7136260	3560	3560	3560	3560	0
551	20241224	104700	7136260	3560	3560	3560	3560	0
552	20241224	104600	7136260	3560	3560	3560	3560	0
553	20241224	104500	7136260	3560	3560	3560	3560	0
554	20241224	104400	7136260	3560	3560	3560	3560	0
555	20241224	104300	7136260	3560	3560	3560	3560	3
556	20241224	104200	7125580	3560	3560	3560	3560	0
557	20241224	104100	7125580	3560	3560	3560	3560	0
558	20241224	104000	7125580	3560	3560	3560	3560	0
559	20241224	103900	7125580	3560	3560	3560	3560	0
560	20241224	103800	7125580	3560	3560	3560	3560	20
561	20241224	103700	7054380	3565	3565	3565	3565	0
562	20241224	103600	7054380	3565	3565	3565	3565	0
563	20241224	103500	7054380	3565	3565	3565	3565	0
564	20241224	103400	7054380	3565	3565	3565	3565	0
565	20241224	103300	7054380	3565	3565	3565	3565	0
566	20241224	103200	7054380	3565	3565	3565	3565	0
567	20241224	103100	7054380	3565	3565	3565	3565	0
568	20241224	103000	7054380	3565	3565	3565	3565	0
569	20241224	102900	7054380	3565	3565	3565	3565	0
570	20241224	102800	7054380	3565	3565	3565	3565	0
571	20241224	102700	7054380	3565	3565	3565	3565	1
572	20241224	102600	7050815	3560	3560	3560	3560	0
573	20241224	102500	7050815	3560	3560	3560	3560	0
574	20241224	102400	7050815	3560	3560	3560	3560	0
575	20241224	102300	7050815	3560	3560	3560	3560	0
576	20241224	102200	7050815	3560	3560	3560	3560	5
577	20241224	102100	7033015	3565	3565	3565	3565	0
578	20241224	102000	7033015	3565	3565	3565	3565	0
579	20241224	101900	7033015	3565	3565	3565	3565	0
580	20241224	101800	7033015	3565	3565	3565	3565	0
581	20241224	101700	7033015	3565	3565	3565	3565	542
582	20241224	101600	5100785	3565	3565	3565	3565	0
583	20241224	101500	5100785	3565	3565	3565	3565	0
584	20241224	101400	5100785	3565	3565	3565	3565	0
585	20241224	101300	5100785	3565	3565	3565	3565	0
586	20241224	101200	5100785	3565	3565	3565	3565	0
587	20241224	101100	5100785	3565	3565	3565	3565	4
588	20241224	101000	5086525	3565	3565	3565	3565	36
589	20241224	100900	4958185	3565	3565	3565	3565	0
590	20241224	100800	4958185	3565	3565	3565	3565	0
591	20241224	100700	4958185	3565	3565	3565	3565	769
592	20241224	100600	2216700	3565	3565	3565	3565	0
593	20241224	100500	2216700	3565	3565	3565	3565	0
594	20241224	100400	2216700	3565	3565	3565	3565	0
595	20241224	100300	2216700	3565	3565	3565	3565	26
596	20241224	100200	2124010	3565	3565	3565	3565	0
597	20241224	100100	2124010	3565	3565	3565	3565	0
598	20241224	100000	2124010	3565	3565	3565	3565	74
599	20241224	095900	1860200	3585	3585	3585	3585	0
600	20241224	095800	1860200	3585	3585	3585	3585	0
601	20241224	095700	1860200	3585	3585	3585	3585	0
602	20241224	095600	1860200	3585	3585	3585	3585	0
603	20241224	095500	1860200	3585	3585	3585	3585	0
604	20241224	095400	1860200	3585	3585	3585	3585	0
605	20241224	095300	1860200	3585	3585	3585	3585	0
606	20241224	095200	1860200	3585	3585	3585	3585	0
607	20241224	095100	1860200	3585	3585	3585	3585	0
608	20241224	095000	1860200	3585	3585	3585	3585	0
609	20241224	094900	1860200	3585	3585	3585	3585	0
610	20241224	094800	1860200	3585	3585	3585	3585	0
611	20241224	094700	1860200	3585	3585	3585	3585	0
612	20241224	094600	1860200	3585	3585	3585	3585	0
613	20241224	094500	1860200	3585	3585	3585	3585	0
614	20241224	094400	1860200	3585	3585	3585	3585	0
615	20241224	094300	1860200	3585	3585	3585	3585	0
616	20241224	094200	1860200	3585	3585	3585	3585	0
617	20241224	094100	1860200	3585	3585	3585	3585	2
618	20241224	094000	1853030	3585	3585	3585	3585	0
619	20241224	093900	1853030	3585	3585	3585	3585	0
620	20241224	093800	1853030	3585	3585	3585	3585	0
621	20241224	093700	1853030	3585	3585	3585	3585	0
622	20241224	093600	1853030	3585	3585	3585	3585	0
623	20241224	093500	1853030	3585	3585	3585	3585	0
624	20241224	093400	1853030	3585	3585	3585	3585	0
625	20241224	093300	1853030	3585	3585	3585	3585	0
626	20241224	093200	1853030	3585	3585	3585	3585	0
627	20241224	093100	1853030	3585	3585	3585	3585	0
628	20241224	093000	1853030	3585	3585	3585	3585	0
629	20241224	092900	1853030	3585	3585	3585	3585	1
630	20241224	092800	1849445	3585	3585	3585	3585	0
631	20241224	092700	1849445	3585	3585	3585	3585	0
632	20241224	092600	1849445	3585	3585	3585	3585	2
633	20241224	092500	1842275	3585	3585	3585	3585	0
634	20241224	092400	1842275	3585	3585	3585	3585	1
635	20241224	092300	1838690	3560	3560	3560	3560	124
636	20241224	092200	1397250	3560	3560	3560	3560	0
637	20241224	092100	1397250	3560	3560	3560	3560	1
638	20241224	092000	1393690	3585	3585	3585	3585	0
639	20241224	091900	1393690	3585	3585	3585	3585	1
640	20241224	091800	1390105	3585	3585	3585	3585	0
641	20241224	091700	1390105	3585	3585	3585	3585	0
642	20241224	091600	1390105	3585	3585	3585	3585	0
643	20241224	091500	1390105	3585	3585	3585	3585	0
644	20241224	091400	1390105	3585	3585	3585	3585	0
645	20241224	091300	1390105	3585	3585	3585	3585	0
646	20241224	091200	1390105	3585	3585	3585	3585	0
647	20241224	091100	1390105	3585	3585	3585	3585	0
648	20241224	091000	1390105	3585	3585	3585	3585	0
649	20241224	090900	1390105	3585	3585	3585	3585	0
650	20241224	090800	1390105	3585	3585	3585	3585	0
651	20241224	090700	1390105	3585	3585	3585	3585	0
652	20241224	090600	1390105	3585	3585	3585	3585	1
653	20241224	090500	1386520	3560	3560	3560	3560	30
654	20241224	090400	1279720	3560	3560	3560	3560	0
655	20241224	090300	1279720	3560	3560	3560	3560	5
656	20241224	090200	1261920	3585	3585	3585	3585	0
657	20241224	090100	1261920	3585	3585	3585	3585	53
658	20241224	090000	1071915	3585	3585	3585	3585	299