KissMeData/246720/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205500	89425880	4460	4460	4460	4460	21
3	20241224	205400	89425880	4460	4460	4460	4460	0
4	20241224	205300	89425880	4460	4460	4460	4460	0
5	20241224	205200	89425880	4460	4460	4460	4460	0
6	20241224	205100	89425880	4460	4460	4460	4460	0
7	20241224	205000	89425880	4460	4460	4460	4460	0
8	20241224	204900	89425880	4460	4460	4460	4460	0
9	20241224	204800	89425880	4460	4460	4460	4460	0
10	20241224	204700	89425880	4460	4460	4460	4460	0
11	20241224	204600	89425880	4460	4460	4460	4460	0
12	20241224	204500	89425880	4460	4460	4460	4460	0
13	20241224	204400	89425880	4460	4460	4460	4460	0
14	20241224	204300	89425880	4460	4460	4460	4460	0
15	20241224	204200	89425880	4460	4460	4460	4460	0
16	20241224	204100	89425880	4460	4460	4460	4460	0
17	20241224	204000	89425880	4460	4460	4460	4460	0
18	20241224	203900	89425880	4460	4460	4460	4460	0
19	20241224	203800	89425880	4460	4460	4460	4460	0
20	20241224	203700	89425880	4460	4460	4460	4460	0
21	20241224	203600	89425880	4460	4460	4460	4460	0
22	20241224	203500	89425880	4460	4460	4460	4460	0
23	20241224	203400	89425880	4460	4460	4460	4460	0
24	20241224	203300	89425880	4460	4460	4460	4460	0
25	20241224	203200	89425880	4460	4460	4460	4460	0
26	20241224	203100	89425880	4460	4460	4460	4460	0
27	20241224	203000	89425880	4460	4460	4460	4460	0
28	20241224	202900	89425880	4460	4460	4460	4460	0
29	20241224	202800	89425880	4460	4460	4460	4460	0
30	20241224	202700	89425880	4460	4460	4460	4460	0
31	20241224	202600	89425880	4460	4460	4460	4460	0
32	20241224	202500	89425880	4460	4460	4460	4460	21
33	20241224	202400	89425880	4460	4460	4460	4460	0
34	20241224	202300	89425880	4460	4460	4460	4460	0
35	20241224	202200	89425880	4460	4460	4460	4460	0
36	20241224	202100	89425880	4460	4460	4460	4460	0
37	20241224	202000	89425880	4460	4460	4460	4460	0
38	20241224	201900	89425880	4460	4460	4460	4460	0
39	20241224	201800	89425880	4460	4460	4460	4460	0
40	20241224	201700	89425880	4460	4460	4460	4460	0
41	20241224	201600	89425880	4460	4460	4460	4460	0
42	20241224	201500	89425880	4460	4460	4460	4460	0
43	20241224	201400	89425880	4460	4460	4460	4460	0
44	20241224	201300	89425880	4460	4460	4460	4460	0
45	20241224	201200	89425880	4460	4460	4460	4460	0
46	20241224	201100	89425880	4460	4460	4460	4460	0
47	20241224	201000	89425880	4460	4460	4460	4460	0
48	20241224	200900	89425880	4460	4460	4460	4460	0
49	20241224	200800	89425880	4460	4460	4460	4460	0
50	20241224	200700	89425880	4460	4460	4460	4460	0
51	20241224	200600	89425880	4460	4460	4460	4460	0
52	20241224	200500	89425880	4460	4460	4460	4460	0
53	20241224	200400	89425880	4460	4460	4460	4460	0
54	20241224	200300	89425880	4460	4460	4460	4460	0
55	20241224	200200	89425880	4460	4460	4460	4460	0
56	20241224	200100	89425880	4460	4460	4460	4460	0
57	20241224	200000	89425880	4460	4460	4460	4460	0
58	20241224	195900	89425880	4460	4460	4460	4460	0
59	20241224	195800	89425880	4460	4460	4460	4460	0
60	20241224	195700	89425880	4460	4460	4460	4460	0
61	20241224	195600	89425880	4460	4460	4460	4460	0
62	20241224	195500	89425880	4460	4460	4460	4460	21
63	20241224	195400	89425880	4460	4460	4460	4460	0
64	20241224	195300	89425880	4460	4460	4460	4460	0
65	20241224	195200	89425880	4460	4460	4460	4460	0
66	20241224	195100	89425880	4460	4460	4460	4460	0
67	20241224	195000	89425880	4460	4460	4460	4460	0
68	20241224	194900	89425880	4460	4460	4460	4460	0
69	20241224	194800	89425880	4460	4460	4460	4460	0
70	20241224	194700	89425880	4460	4460	4460	4460	0
71	20241224	194600	89425880	4460	4460	4460	4460	0
72	20241224	194500	89425880	4460	4460	4460	4460	0
73	20241224	194400	89425880	4460	4460	4460	4460	0
74	20241224	194300	89425880	4460	4460	4460	4460	0
75	20241224	194200	89425880	4460	4460	4460	4460	0
76	20241224	194100	89425880	4460	4460	4460	4460	0
77	20241224	194000	89425880	4460	4460	4460	4460	0
78	20241224	193900	89425880	4460	4460	4460	4460	0
79	20241224	193800	89425880	4460	4460	4460	4460	0
80	20241224	193700	89425880	4460	4460	4460	4460	0
81	20241224	193600	89425880	4460	4460	4460	4460	0
82	20241224	193500	89425880	4460	4460	4460	4460	0
83	20241224	193400	89425880	4460	4460	4460	4460	0
84	20241224	193300	89425880	4460	4460	4460	4460	0
85	20241224	193200	89425880	4460	4460	4460	4460	0
86	20241224	193100	89425880	4460	4460	4460	4460	0
87	20241224	193000	89425880	4460	4460	4460	4460	0
88	20241224	192900	89425880	4460	4460	4460	4460	0
89	20241224	192800	89425880	4460	4460	4460	4460	0
90	20241224	192700	89425880	4460	4460	4460	4460	0
91	20241224	192600	89425880	4460	4460	4460	4460	0
92	20241224	192500	89425880	4460	4460	4460	4460	21
93	20241224	192400	89425880	4460	4460	4460	4460	0
94	20241224	192300	89425880	4460	4460	4460	4460	0
95	20241224	192200	89425880	4460	4460	4460	4460	0
96	20241224	192100	89425880	4460	4460	4460	4460	0
97	20241224	192000	89425880	4460	4460	4460	4460	0
98	20241224	191900	89425880	4460	4460	4460	4460	0
99	20241224	191800	89425880	4460	4460	4460	4460	0
100	20241224	191700	89425880	4460	4460	4460	4460	0
101	20241224	191600	89425880	4460	4460	4460	4460	0
102	20241224	191500	89425880	4460	4460	4460	4460	0
103	20241224	191400	89425880	4460	4460	4460	4460	0
104	20241224	191300	89425880	4460	4460	4460	4460	0
105	20241224	191200	89425880	4460	4460	4460	4460	0
106	20241224	191100	89425880	4460	4460	4460	4460	0
107	20241224	191000	89425880	4460	4460	4460	4460	0
108	20241224	190900	89425880	4460	4460	4460	4460	0
109	20241224	190800	89425880	4460	4460	4460	4460	0
110	20241224	190700	89425880	4460	4460	4460	4460	0
111	20241224	190600	89425880	4460	4460	4460	4460	0
112	20241224	190500	89425880	4460	4460	4460	4460	0
113	20241224	190400	89425880	4460	4460	4460	4460	0
114	20241224	190300	89425880	4460	4460	4460	4460	0
115	20241224	190200	89425880	4460	4460	4460	4460	0
116	20241224	190100	89425880	4460	4460	4460	4460	0
117	20241224	190000	89425880	4460	4460	4460	4460	0
118	20241224	185900	89425880	4460	4460	4460	4460	0
119	20241224	185800	89425880	4460	4460	4460	4460	0
120	20241224	185700	89425880	4460	4460	4460	4460	0
121	20241224	185600	89425880	4460	4460	4460	4460	0
122	20241224	185500	89425880	4460	4460	4460	4460	21
123	20241224	185400	89425880	4460	4460	4460	4460	0
124	20241224	185300	89425880	4460	4460	4460	4460	0
125	20241224	185200	89425880	4460	4460	4460	4460	0
126	20241224	185100	89425880	4460	4460	4460	4460	0
127	20241224	185000	89425880	4460	4460	4460	4460	0
128	20241224	184900	89425880	4460	4460	4460	4460	0
129	20241224	184800	89425880	4460	4460	4460	4460	0
130	20241224	184700	89425880	4460	4460	4460	4460	0
131	20241224	184600	89425880	4460	4460	4460	4460	0
132	20241224	184500	89425880	4460	4460	4460	4460	0
133	20241224	184400	89425880	4460	4460	4460	4460	0
134	20241224	184300	89425880	4460	4460	4460	4460	0
135	20241224	184200	89425880	4460	4460	4460	4460	0
136	20241224	184100	89425880	4460	4460	4460	4460	0
137	20241224	184000	89425880	4460	4460	4460	4460	0
138	20241224	183900	89425880	4460	4460	4460	4460	0
139	20241224	183800	89425880	4460	4460	4460	4460	0
140	20241224	183700	89425880	4460	4460	4460	4460	0
141	20241224	183600	89425880	4460	4460	4460	4460	0
142	20241224	183500	89425880	4460	4460	4460	4460	0
143	20241224	183400	89425880	4460	4460	4460	4460	0
144	20241224	183300	89425880	4460	4460	4460	4460	0
145	20241224	183200	89425880	4460	4460	4460	4460	0
146	20241224	183100	89425880	4460	4460	4460	4460	0
147	20241224	183000	89425880	4460	4460	4460	4460	0
148	20241224	182900	89425880	4460	4460	4460	4460	0
149	20241224	182800	89425880	4460	4460	4460	4460	0
150	20241224	182700	89425880	4460	4460	4460	4460	0
151	20241224	182600	89425880	4460	4460	4460	4460	0
152	20241224	182500	89425880	4460	4460	4460	4460	21
153	20241224	182400	89425880	4460	4460	4460	4460	0
154	20241224	182300	89425880	4460	4460	4460	4460	0
155	20241224	182200	89425880	4460	4460	4460	4460	0
156	20241224	182100	89425880	4460	4460	4460	4460	0
157	20241224	182000	89425880	4460	4460	4460	4460	0
158	20241224	181900	89425880	4460	4460	4460	4460	0
159	20241224	181800	89425880	4460	4460	4460	4460	0
160	20241224	181700	89425880	4460	4460	4460	4460	0
161	20241224	181600	89425880	4460	4460	4460	4460	0
162	20241224	181500	89425880	4460	4460	4460	4460	0
163	20241224	181400	89425880	4460	4460	4460	4460	0
164	20241224	181300	89425880	4460	4460	4460	4460	0
165	20241224	181200	89425880	4460	4460	4460	4460	0
166	20241224	181100	89425880	4460	4460	4460	4460	0
167	20241224	181000	89425880	4460	4460	4460	4460	0
168	20241224	180900	89425880	4460	4460	4460	4460	0
169	20241224	180800	89425880	4460	4460	4460	4460	0
170	20241224	180700	89425880	4460	4460	4460	4460	0
171	20241224	180600	89425880	4460	4460	4460	4460	0
172	20241224	180500	89425880	4460	4460	4460	4460	0
173	20241224	180400	89425880	4460	4460	4460	4460	0
174	20241224	180300	89425880	4460	4460	4460	4460	0
175	20241224	180200	89425880	4460	4460	4460	4460	0
176	20241224	180100	89425880	4460	4460	4460	4460	0
177	20241224	180000	89425880	4460	4460	4460	4460	0
178	20241224	175900	89425880	4460	4460	4460	4460	0
179	20241224	175800	89425880	4460	4460	4460	4460	0
180	20241224	175700	89425880	4460	4460	4460	4460	0
181	20241224	175600	89425880	4460	4460	4460	4460	0
182	20241224	175500	89425880	4460	4460	4460	4460	21
183	20241224	175400	89425880	4460	4460	4460	4460	0
184	20241224	175300	89425880	4460	4460	4460	4460	0
185	20241224	175200	89425880	4460	4460	4460	4460	0
186	20241224	175100	89425880	4460	4460	4460	4460	0
187	20241224	175000	89425880	4460	4460	4460	4460	0
188	20241224	174900	89425880	4460	4460	4460	4460	0
189	20241224	174800	89425880	4460	4460	4460	4460	0
190	20241224	174700	89425880	4460	4460	4460	4460	0
191	20241224	174600	89425880	4460	4460	4460	4460	0
192	20241224	174500	89425880	4460	4460	4460	4460	0
193	20241224	174400	89425880	4460	4460	4460	4460	0
194	20241224	174300	89425880	4460	4460	4460	4460	0
195	20241224	174200	89425880	4460	4460	4460	4460	0
196	20241224	174100	89425880	4460	4460	4460	4460	0
197	20241224	174000	89425880	4460	4460	4460	4460	0
198	20241224	173900	89425880	4460	4460	4460	4460	0
199	20241224	173800	89425880	4460	4460	4460	4460	0
200	20241224	173700	89425880	4460	4460	4460	4460	0
201	20241224	173600	89425880	4460	4460	4460	4460	0
202	20241224	173500	89425880	4460	4460	4460	4460	0
203	20241224	173400	89425880	4460	4460	4460	4460	0
204	20241224	173300	89425880	4460	4460	4460	4460	0
205	20241224	173200	89425880	4460	4460	4460	4460	0
206	20241224	173100	89425880	4460	4460	4460	4460	0
207	20241224	173000	89425880	4460	4460	4460	4460	0
208	20241224	172900	89425880	4460	4460	4460	4460	0
209	20241224	172800	89425880	4460	4460	4460	4460	0
210	20241224	172700	89425880	4460	4460	4460	4460	0
211	20241224	172600	89425880	4460	4460	4460	4460	0
212	20241224	172500	89425880	4460	4460	4460	4460	21
213	20241224	172400	89425880	4460	4460	4460	4460	0
214	20241224	172300	89425880	4460	4460	4460	4460	0
215	20241224	172200	89425880	4460	4460	4460	4460	0
216	20241224	172100	89425880	4460	4460	4460	4460	0
217	20241224	172000	89425880	4460	4460	4460	4460	0
218	20241224	171900	89425880	4460	4460	4460	4460	0
219	20241224	171800	89425880	4460	4460	4460	4460	0
220	20241224	171700	89425880	4460	4460	4460	4460	0
221	20241224	171600	89425880	4460	4460	4460	4460	0
222	20241224	171500	89425880	4460	4460	4460	4460	0
223	20241224	171400	89425880	4460	4460	4460	4460	0
224	20241224	171300	89425880	4460	4460	4460	4460	0
225	20241224	171200	89425880	4460	4460	4460	4460	0
226	20241224	171100	89425880	4460	4460	4460	4460	0
227	20241224	171000	89425880	4460	4460	4460	4460	0
228	20241224	170900	89425880	4460	4460	4460	4460	0
229	20241224	170800	89425880	4460	4460	4460	4460	0
230	20241224	170700	89425880	4460	4460	4460	4460	0
231	20241224	170600	89425880	4460	4460	4460	4460	0
232	20241224	170500	89425880	4460	4460	4460	4460	0
233	20241224	170400	89425880	4460	4460	4460	4460	0
234	20241224	170300	89425880	4460	4460	4460	4460	0
235	20241224	170200	89425880	4460	4460	4460	4460	0
236	20241224	170100	89425880	4460	4460	4460	4460	0
237	20241224	170000	89425880	4460	4460	4460	4460	0
238	20241224	165900	89425880	4460	4460	4460	4460	0
239	20241224	165800	89425880	4460	4460	4460	4460	0
240	20241224	165700	89425880	4460	4460	4460	4460	0
241	20241224	165600	89425880	4460	4460	4460	4460	0
242	20241224	165500	89425880	4460	4460	4460	4460	21
243	20241224	165400	89425880	4460	4460	4460	4460	0
244	20241224	165300	89425880	4460	4460	4460	4460	0
245	20241224	165200	89425880	4460	4460	4460	4460	0
246	20241224	165100	89425880	4460	4460	4460	4460	0
247	20241224	165000	89425880	4460	4460	4460	4460	0
248	20241224	164900	89425880	4460	4460	4460	4460	0
249	20241224	164800	89425880	4460	4460	4460	4460	0
250	20241224	164700	89425880	4460	4460	4460	4460	0
251	20241224	164600	89425880	4460	4460	4460	4460	0
252	20241224	164500	89425880	4460	4460	4460	4460	0
253	20241224	164400	89425880	4460	4460	4460	4460	0
254	20241224	164300	89425880	4460	4460	4460	4460	0
255	20241224	164200	89425880	4460	4460	4460	4460	0
256	20241224	164100	89425880	4460	4460	4460	4460	0
257	20241224	164000	89425880	4460	4460	4460	4460	0
258	20241224	163900	89425880	4460	4460	4460	4460	0
259	20241224	163800	89425880	4460	4460	4460	4460	0
260	20241224	163700	89425880	4460	4460	4460	4460	0
261	20241224	163600	89425880	4460	4460	4460	4460	0
262	20241224	163500	89425880	4460	4460	4460	4460	0
263	20241224	163400	89425880	4460	4460	4460	4460	0
264	20241224	163300	89425880	4460	4460	4460	4460	0
265	20241224	163200	89425880	4460	4460	4460	4460	0
266	20241224	163100	89425880	4460	4460	4460	4460	0
267	20241224	163000	89425880	4460	4460	4460	4460	0
268	20241224	162900	89425880	4460	4460	4460	4460	0
269	20241224	162800	89425880	4460	4460	4460	4460	0
270	20241224	162700	89425880	4460	4460	4460	4460	0
271	20241224	162600	89425880	4460	4460	4460	4460	0
272	20241224	162500	89425880	4460	4460	4460	4460	21
273	20241224	162400	89425880	4460	4460	4460	4460	0
274	20241224	162300	89425880	4460	4460	4460	4460	0
275	20241224	162200	89425880	4460	4460	4460	4460	0
276	20241224	162100	89425880	4460	4460	4460	4460	0
277	20241224	162000	89425880	4460	4460	4460	4460	0
278	20241224	161900	89425880	4460	4460	4460	4460	0
279	20241224	161800	89425880	4460	4460	4460	4460	0
280	20241224	161700	89425880	4460	4460	4460	4460	0
281	20241224	161600	89425880	4460	4460	4460	4460	0
282	20241224	161500	89425880	4460	4460	4460	4460	0
283	20241224	161400	89425880	4460	4460	4460	4460	0
284	20241224	161300	89425880	4460	4460	4460	4460	0
285	20241224	161200	89425880	4460	4460	4460	4460	0
286	20241224	161100	89425880	4460	4460	4460	4460	0
287	20241224	161000	89425880	4460	4460	4460	4460	0
288	20241224	160900	89425880	4460	4460	4460	4460	0
289	20241224	160800	89425880	4460	4460	4460	4460	0
290	20241224	160700	89425880	4460	4460	4460	4460	0
291	20241224	160600	89425880	4460	4460	4460	4460	0
292	20241224	160500	89425880	4460	4460	4460	4460	0
293	20241224	160400	89425880	4460	4460	4460	4460	0
294	20241224	160300	89425880	4460	4460	4460	4460	0
295	20241224	160200	89425880	4460	4460	4460	4460	0
296	20241224	160100	89425880	4460	4460	4460	4460	0
297	20241224	160000	89425880	4460	4460	4460	4460	0
298	20241224	155900	89425880	4460	4460	4460	4460	0
299	20241224	155800	89425880	4460	4460	4460	4460	0
300	20241224	155700	89425880	4460	4460	4460	4460	0
301	20241224	155600	89425880	4460	4460	4460	4460	0
302	20241224	155500	89425880	4460	4460	4460	4460	21
303	20241224	155400	89425880	4460	4460	4460	4460	0
304	20241224	155300	89425880	4460	4460	4460	4460	0
305	20241224	155200	89425880	4460	4460	4460	4460	0
306	20241224	155100	89425880	4460	4460	4460	4460	0
307	20241224	155000	89425880	4460	4460	4460	4460	0
308	20241224	154900	89425880	4460	4460	4460	4460	0
309	20241224	154800	89425880	4460	4460	4460	4460	0
310	20241224	154700	89425880	4460	4460	4460	4460	0
311	20241224	154600	89425880	4460	4460	4460	4460	0
312	20241224	154500	89425880	4460	4460	4460	4460	0
313	20241224	154400	89425880	4460	4460	4460	4460	0
314	20241224	154300	89425880	4460	4460	4460	4460	0
315	20241224	154200	89425880	4460	4460	4460	4460	0
316	20241224	154100	89425880	4460	4460	4460	4460	0
317	20241224	154000	89425880	4460	4460	4460	4460	0
318	20241224	153900	89425880	4460	4460	4460	4460	0
319	20241224	153800	89425880	4460	4460	4460	4460	0
320	20241224	153700	89425880	4460	4460	4460	4460	0
321	20241224	153600	89425880	4460	4460	4460	4460	0
322	20241224	153500	89425880	4460	4460	4460	4460	0
323	20241224	153400	89425880	4460	4460	4460	4460	0
324	20241224	153300	89425880	4460	4460	4460	4460	0
325	20241224	153200	89425880	4460	4460	4460	4460	0
326	20241224	153100	89425880	4460	4460	4460	4460	0
327	20241224	153000	89425880	4460	4460	4460	4460	21
328	20241224	152900	89332220	4460	4460	4460	4460	0
329	20241224	152800	89332220	4460	4460	4460	4460	0
330	20241224	152700	89332220	4460	4460	4460	4460	0
331	20241224	152600	89332220	4460	4460	4460	4460	0
332	20241224	152500	89332220	4460	4460	4460	4460	0
333	20241224	152400	89332220	4460	4460	4460	4460	0
334	20241224	152300	89332220	4460	4460	4460	4460	0
335	20241224	152200	89332220	4460	4460	4460	4460	0
336	20241224	152100	89332220	4460	4460	4460	4460	0
337	20241224	152000	89332220	4460	4460	4460	4460	0
338	20241224	151900	89332220	4460	4460	4460	4460	0
339	20241224	151800	89332220	4460	4460	4460	4460	0
340	20241224	151700	89332220	4460	4455	4460	4455	2
341	20241224	151600	89323305	4450	4445	4450	4445	9
342	20241224	151500	89283275	4460	4460	4460	4460	0
343	20241224	151400	89283275	4460	4460	4460	4460	0
344	20241224	151300	89283275	4460	4460	4460	4460	0
345	20241224	151200	89283275	4460	4460	4460	4460	0
346	20241224	151100	89283275	4460	4460	4460	4460	0
347	20241224	151000	89283275	4460	4460	4460	4460	0
348	20241224	150900	89283275	4460	4460	4460	4460	0
349	20241224	150800	89283275	4460	4460	4460	4460	0
350	20241224	150700	89283275	4460	4460	4460	4460	0
351	20241224	150600	89283275	4460	4460	4460	4460	0
352	20241224	150500	89283275	4460	4460	4460	4460	0
353	20241224	150400	89283275	4460	4460	4460	4460	0
354	20241224	150300	89283275	4460	4460	4460	4460	0
355	20241224	150200	89283275	4460	4460	4460	4460	0
356	20241224	150100	89283275	4460	4435	4460	4435	10
357	20241224	150000	89238900	4460	4460	4460	4460	0
358	20241224	145900	89238900	4460	4460	4460	4460	0
359	20241224	145800	89238900	4460	4460	4460	4460	0
360	20241224	145700	89238900	4460	4460	4460	4460	0
361	20241224	145600	89238900	4460	4460	4460	4460	2
362	20241224	145500	89229980	4460	4460	4460	4460	0
363	20241224	145400	89229980	4460	4460	4460	4460	0
364	20241224	145300	89229980	4460	4460	4460	4460	0
365	20241224	145200	89229980	4460	4445	4460	4445	20
366	20241224	145100	89140905	4440	4415	4440	4415	12
367	20241224	145000	89087775	4410	4410	4410	4410	2
368	20241224	144900	89078955	4405	4405	4405	4405	2
369	20241224	144800	89070145	4400	4400	4400	4400	2
370	20241224	144700	89061345	4425	4430	4430	4370	1210
371	20241224	144600	83756520	4410	4430	4430	4410	328
372	20241224	144500	82306210	4440	4435	4440	4435	6
373	20241224	144400	82279595	4450	4450	4450	4450	0
374	20241224	144300	82279595	4450	4450	4450	4450	0
375	20241224	144200	82279595	4450	4450	4450	4450	0
376	20241224	144100	82279595	4450	4450	4450	4450	0
377	20241224	144000	82279595	4450	4450	4450	4450	2
378	20241224	143900	82270695	4455	4455	4455	4455	5
379	20241224	143800	82248420	4460	4460	4460	4460	161
380	20241224	143700	81530360	4460	4460	4460	4460	0
381	20241224	143600	81530360	4460	4460	4460	4460	0
382	20241224	143500	81530360	4460	4460	4460	4460	0
383	20241224	143400	81530360	4460	4460	4460	4460	0
384	20241224	143300	81530360	4460	4460	4460	4460	0
385	20241224	143200	81530360	4460	4460	4460	4460	0
386	20241224	143100	81530360	4460	4460	4460	4460	0
387	20241224	143000	81530360	4460	4460	4460	4460	0
388	20241224	142900	81530360	4460	4460	4460	4460	0
389	20241224	142800	81530360	4460	4460	4460	4460	0
390	20241224	142700	81530360	4460	4460	4460	4460	10
391	20241224	142600	81485760	4460	4460	4460	4460	0
392	20241224	142500	81485760	4460	4460	4460	4460	0
393	20241224	142400	81485760	4460	4460	4460	4460	0
394	20241224	142300	81485760	4460	4460	4460	4460	0
395	20241224	142200	81485760	4460	4460	4460	4460	0
396	20241224	142100	81485760	4460	4460	4460	4460	0
397	20241224	142000	81485760	4460	4460	4460	4460	0
398	20241224	141900	81485760	4460	4460	4460	4460	0
399	20241224	141800	81485760	4460	4460	4460	4460	0
400	20241224	141700	81485760	4460	4460	4460	4460	0
401	20241224	141600	81485760	4460	4460	4460	4460	0
402	20241224	141500	81485760	4460	4460	4460	4460	0
403	20241224	141400	81485760	4460	4460	4460	4460	50
404	20241224	141300	81262760	4460	4460	4460	4460	0
405	20241224	141200	81262760	4460	4460	4460	4460	0
406	20241224	141100	81262760	4460	4460	4460	4460	0
407	20241224	141000	81262760	4460	4460	4460	4460	0
408	20241224	140900	81262760	4460	4460	4460	4460	0
409	20241224	140800	81262760	4460	4460	4460	4460	0
410	20241224	140700	81262760	4460	4460	4460	4460	0
411	20241224	140600	81262760	4460	4460	4460	4460	0
412	20241224	140500	81262760	4460	4460	4460	4460	0
413	20241224	140400	81262760	4460	4450	4460	4450	10
414	20241224	140300	81218225	4460	4460	4460	4460	0
415	20241224	140200	81218225	4460	4460	4460	4460	0
416	20241224	140100	81218225	4460	4460	4460	4460	0
417	20241224	140000	81218225	4460	4460	4460	4460	0
418	20241224	135900	81218225	4460	4460	4460	4460	0
419	20241224	135800	81218225	4460	4460	4460	4460	0
420	20241224	135700	81218225	4460	4460	4460	4460	0
421	20241224	135600	81218225	4460	4460	4460	4460	0
422	20241224	135500	81218225	4460	4460	4460	4460	0
423	20241224	135400	81218225	4460	4460	4460	4460	0
424	20241224	135300	81218225	4460	4460	4460	4460	0
425	20241224	135200	81218225	4460	4460	4460	4460	0
426	20241224	135100	81218225	4460	4460	4460	4460	0
427	20241224	135000	81218225	4460	4460	4460	4460	0
428	20241224	134900	81218225	4460	4460	4460	4460	0
429	20241224	134800	81218225	4460	4460	4460	4460	0
430	20241224	134700	81218225	4460	4460	4460	4460	0
431	20241224	134600	81218225	4460	4460	4460	4460	0
432	20241224	134500	81218225	4460	4460	4460	4460	0
433	20241224	134400	81218225	4460	4460	4460	4460	0
434	20241224	134300	81218225	4460	4460	4460	4460	5
435	20241224	134200	81195925	4460	4460	4460	4460	0
436	20241224	134100	81195925	4460	4460	4460	4460	0
437	20241224	134000	81195925	4460	4460	4460	4460	0
438	20241224	133900	81195925	4460	4460	4460	4460	0
439	20241224	133800	81195925	4460	4460	4460	4460	0
440	20241224	133700	81195925	4460	4460	4460	4460	0
441	20241224	133600	81195925	4460	4460	4460	4460	0
442	20241224	133500	81195925	4460	4460	4460	4460	0
443	20241224	133400	81195925	4460	4460	4460	4460	0
444	20241224	133300	81195925	4460	4460	4460	4460	0
445	20241224	133200	81195925	4460	4460	4460	4460	0
446	20241224	133100	81195925	4460	4460	4460	4460	0
447	20241224	133000	81195925	4460	4460	4460	4460	0
448	20241224	132900	81195925	4460	4460	4460	4460	0
449	20241224	132800	81195925	4460	4460	4460	4460	0
450	20241224	132700	81195925	4460	4460	4460	4460	0
451	20241224	132600	81195925	4460	4460	4460	4460	0
452	20241224	132500	81195925	4460	4460	4460	4460	0
453	20241224	132400	81195925	4460	4460	4460	4460	0
454	20241224	132300	81195925	4460	4460	4460	4460	0
455	20241224	132200	81195925	4460	4460	4460	4460	0
456	20241224	132100	81195925	4460	4460	4460	4460	0
457	20241224	132000	81195925	4460	4460	4460	4460	0
458	20241224	131900	81195925	4460	4460	4460	4460	0
459	20241224	131800	81195925	4460	4460	4460	4460	0
460	20241224	131700	81195925	4460	4460	4460	4460	0
461	20241224	131600	81195925	4460	4460	4460	4460	0
462	20241224	131500	81195925	4460	4460	4460	4460	0
463	20241224	131400	81195925	4460	4460	4460	4460	0
464	20241224	131300	81195925	4460	4460	4460	4460	0
465	20241224	131200	81195925	4460	4460	4460	4460	0
466	20241224	131100	81195925	4460	4460	4460	4460	0
467	20241224	131000	81195925	4460	4460	4460	4460	0
468	20241224	130900	81195925	4460	4460	4460	4460	0
469	20241224	130800	81195925	4460	4460	4460	4460	0
470	20241224	130700	81195925	4460	4460	4460	4460	0
471	20241224	130600	81195925	4460	4460	4460	4460	0
472	20241224	130500	81195925	4460	4460	4460	4460	0
473	20241224	130400	81195925	4460	4460	4460	4460	0
474	20241224	130300	81195925	4460	4460	4460	4460	0
475	20241224	130200	81195925	4460	4460	4460	4460	0
476	20241224	130100	81195925	4460	4460	4460	4460	0
477	20241224	130000	81195925	4460	4460	4460	4460	1
478	20241224	125900	81191465	4430	4430	4430	4430	0
479	20241224	125800	81191465	4430	4430	4430	4430	0
480	20241224	125700	81191465	4430	4430	4430	4430	0
481	20241224	125600	81191465	4430	4430	4430	4430	1
482	20241224	125500	81187035	4460	4460	4460	4460	0
483	20241224	125400	81187035	4460	4460	4460	4460	0
484	20241224	125300	81187035	4460	4460	4460	4460	0
485	20241224	125200	81187035	4460	4460	4460	4460	0
486	20241224	125100	81187035	4460	4460	4460	4460	0
487	20241224	125000	81187035	4460	4460	4460	4460	0
488	20241224	124900	81187035	4460	4460	4460	4460	0
489	20241224	124800	81187035	4460	4460	4460	4460	0
490	20241224	124700	81187035	4460	4460	4460	4460	0
491	20241224	124600	81187035	4460	4460	4460	4460	0
492	20241224	124500	81187035	4460	4460	4460	4460	0
493	20241224	124400	81187035	4460	4460	4460	4460	0
494	20241224	124300	81187035	4460	4460	4460	4460	0
495	20241224	124200	81187035	4460	4460	4460	4460	0
496	20241224	124100	81187035	4460	4460	4460	4460	0
497	20241224	124000	81187035	4460	4460	4460	4460	0
498	20241224	123900	81187035	4460	4460	4460	4460	0
499	20241224	123800	81187035	4460	4460	4460	4460	0
500	20241224	123700	81187035	4460	4440	4460	4440	68
501	20241224	123600	80884655	4440	4440	4440	4440	0
502	20241224	123500	80884655	4440	4440	4440	4440	0
503	20241224	123400	80884655	4440	4440	4440	4440	0
504	20241224	123300	80884655	4440	4440	4440	4440	0
505	20241224	123200	80884655	4440	4440	4440	4440	0
506	20241224	123100	80884655	4440	4440	4440	4440	0
507	20241224	123000	80884655	4440	4440	4440	4440	0
508	20241224	122900	80884655	4440	4440	4440	4440	0
509	20241224	122800	80884655	4440	4440	4440	4440	0
510	20241224	122700	80884655	4440	4440	4440	4440	0
511	20241224	122600	80884655	4440	4440	4440	4440	0
512	20241224	122500	80884655	4440	4440	4440	4440	0
513	20241224	122400	80884655	4440	4440	4440	4440	0
514	20241224	122300	80884655	4440	4440	4440	4440	0
515	20241224	122200	80884655	4440	4440	4440	4440	0
516	20241224	122100	80884655	4440	4440	4440	4440	0
517	20241224	122000	80884655	4440	4440	4440	4440	0
518	20241224	121900	80884655	4440	4440	4440	4440	0
519	20241224	121800	80884655	4440	4440	4440	4440	0
520	20241224	121700	80884655	4440	4440	4440	4440	0
521	20241224	121600	80884655	4440	4440	4440	4440	0
522	20241224	121500	80884655	4440	4440	4440	4440	0
523	20241224	121400	80884655	4440	4440	4440	4440	0
524	20241224	121300	80884655	4440	4440	4440	4440	0
525	20241224	121200	80884655	4440	4440	4440	4440	0
526	20241224	121100	80884655	4440	4440	4440	4440	0
527	20241224	121000	80884655	4440	4440	4440	4440	0
528	20241224	120900	80884655	4440	4440	4440	4440	0
529	20241224	120800	80884655	4440	4440	4440	4440	0
530	20241224	120700	80884655	4440	4440	4440	4440	0
531	20241224	120600	80884655	4440	4440	4440	4440	0
532	20241224	120500	80884655	4440	4440	4440	4440	0
533	20241224	120400	80884655	4440	4440	4440	4440	0
534	20241224	120300	80884655	4440	4440	4440	4440	0
535	20241224	120200	80884655	4440	4440	4440	4440	0
536	20241224	120100	80884655	4440	4440	4440	4440	0
537	20241224	120000	80884655	4440	4440	4440	4440	0
538	20241224	115900	80884655	4440	4440	4440	4440	0
539	20241224	115800	80884655	4440	4440	4440	4440	0
540	20241224	115700	80884655	4440	4450	4450	4440	17
541	20241224	115600	80809165	4440	4440	4440	4440	14
542	20241224	115500	80747005	4450	4450	4450	4450	0
543	20241224	115400	80747005	4450	4450	4450	4450	0
544	20241224	115300	80747005	4450	4450	4450	4450	1
545	20241224	115200	80742555	4450	4445	4450	4445	30
546	20241224	115100	80609080	4450	4450	4450	4450	0
547	20241224	115000	80609080	4450	4450	4450	4450	100
548	20241224	114900	80164080	4450	4450	4450	4450	0
549	20241224	114800	80164080	4450	4450	4450	4450	0
550	20241224	114700	80164080	4450	4450	4450	4450	0
551	20241224	114600	80164080	4450	4450	4450	4450	0
552	20241224	114500	80164080	4450	4450	4450	4450	0
553	20241224	114400	80164080	4450	4450	4450	4450	0
554	20241224	114300	80164080	4450	4450	4450	4450	0
555	20241224	114200	80164080	4450	4450	4450	4450	0
556	20241224	114100	80164080	4450	4450	4450	4450	0
557	20241224	114000	80164080	4450	4440	4450	4440	131
558	20241224	113900	79581805	4450	4450	4450	4450	0
559	20241224	113800	79581805	4450	4450	4450	4450	0
560	20241224	113700	79581805	4450	4450	4450	4450	0
561	20241224	113600	79581805	4450	4450	4450	4450	0
562	20241224	113500	79581805	4450	4450	4450	4450	0
563	20241224	113400	79581805	4450	4450	4450	4450	0
564	20241224	113300	79581805	4450	4450	4450	4450	0
565	20241224	113200	79581805	4450	4450	4450	4450	0
566	20241224	113100	79581805	4450	4450	4450	4450	0
567	20241224	113000	79581805	4450	4445	4450	4445	38
568	20241224	112900	79412890	4450	4430	4450	4430	13
569	20241224	112800	79355220	4445	4445	4445	4445	0
570	20241224	112700	79355220	4445	4445	4445	4445	0
571	20241224	112600	79355220	4445	4445	4445	4445	0
572	20241224	112500	79355220	4445	4445	4445	4445	0
573	20241224	112400	79355220	4445	4445	4445	4445	0
574	20241224	112300	79355220	4445	4445	4445	4445	0
575	20241224	112200	79355220	4445	4445	4445	4445	0
576	20241224	112100	79355220	4445	4410	4445	4410	21
577	20241224	112000	79262170	4410	4410	4410	4410	0
578	20241224	111900	79262170	4410	4410	4410	4410	1
579	20241224	111800	79257760	4450	4450	4450	4450	0
580	20241224	111700	79257760	4450	4450	4450	4450	0
581	20241224	111600	79257760	4450	4450	4450	4450	0
582	20241224	111500	79257760	4450	4450	4450	4450	0
583	20241224	111400	79257760	4450	4450	4450	4450	0
584	20241224	111300	79257760	4450	4450	4450	4450	0
585	20241224	111200	79257760	4450	4450	4450	4450	3
586	20241224	111100	79244410	4450	4450	4450	4450	9
587	20241224	111000	79204360	4450	4440	4450	4440	24
588	20241224	110900	79097760	4435	4435	4435	4430	5
589	20241224	110800	79075590	4440	4440	4440	4440	0
590	20241224	110700	79075590	4440	4440	4440	4440	0
591	20241224	110600	79075590	4440	4440	4440	4440	0
592	20241224	110500	79075590	4440	4440	4440	4440	0
593	20241224	110400	79075590	4440	4440	4440	4440	0
594	20241224	110300	79075590	4440	4440	4440	4440	0
595	20241224	110200	79075590	4440	4440	4440	4440	0
596	20241224	110100	79075590	4440	4440	4440	4440	0
597	20241224	110000	79075590	4440	4415	4440	4415	2
598	20241224	105900	79066735	4440	4440	4440	4440	0
599	20241224	105800	79066735	4440	4440	4440	4440	0
600	20241224	105700	79066735	4440	4440	4440	4440	0
601	20241224	105600	79066735	4440	4440	4440	4440	13
602	20241224	105500	79009015	4440	4440	4440	4440	2
603	20241224	105400	79000135	4475	4475	4475	4475	0
604	20241224	105300	79000135	4475	4475	4475	4475	1
605	20241224	105200	78995660	4440	4440	4440	4440	1
606	20241224	105100	78991220	4495	4490	4495	4490	50
607	20241224	105000	78766715	4490	4490	4490	4490	0
608	20241224	104900	78766715	4490	4480	4490	4480	120
609	20241224	104800	78229005	4480	4475	4480	4475	44
610	20241224	104700	78032100	4475	4475	4475	4440	7
611	20241224	104600	78000900	4465	4470	4470	4465	2
612	20241224	104500	77991965	4475	4475	4475	4475	0
613	20241224	104400	77991965	4475	4475	4475	4475	1
614	20241224	104300	77987490	4475	4450	4475	4450	11
615	20241224	104200	77938415	4440	4440	4440	4440	0
616	20241224	104100	77938415	4440	4440	4440	4440	3
617	20241224	104000	77925095	4470	4470	4470	4470	0
618	20241224	103900	77925095	4470	4450	4470	4450	3
619	20241224	103800	77911705	4450	4450	4450	4450	1
620	20241224	103700	77907255	4425	4425	4425	4425	1
621	20241224	103600	77902830	4440	4440	4440	4440	3
622	20241224	103500	77889510	4470	4470	4470	4470	0
623	20241224	103400	77889510	4470	4470	4470	4470	0
624	20241224	103300	77889510	4470	4470	4470	4470	0
625	20241224	103200	77889510	4470	4470	4470	4470	2
626	20241224	103100	77880570	4475	4415	4475	4415	4
627	20241224	103000	77862795	4470	4425	4470	4425	20
628	20241224	102900	77773845	4475	4475	4475	4475	0
629	20241224	102800	77773845	4475	4475	4475	4475	0
630	20241224	102700	77773845	4475	4475	4475	4475	0
631	20241224	102600	77773845	4475	4475	4475	4475	0
632	20241224	102500	77773845	4475	4475	4475	4475	0
633	20241224	102400	77773845	4475	4475	4475	4475	0
634	20241224	102300	77773845	4475	4475	4475	4475	0
635	20241224	102200	77773845	4475	4475	4475	4475	0
636	20241224	102100	77773845	4475	4475	4475	4475	0
637	20241224	102000	77773845	4475	4475	4475	4475	1
638	20241224	101900	77769370	4475	4475	4475	4475	0
639	20241224	101800	77769370	4475	4455	4475	4455	13
640	20241224	101700	77711350	4430	4430	4430	4430	10
641	20241224	101600	77667050	4455	4455	4455	4455	0
642	20241224	101500	77667050	4455	4450	4455	4450	9
643	20241224	101400	77626980	4460	4460	4460	4460	0
644	20241224	101300	77626980	4460	4460	4460	4460	0
645	20241224	101200	77626980	4460	4460	4460	4460	0
646	20241224	101100	77626980	4460	4460	4460	4460	0
647	20241224	101000	77626980	4460	4460	4460	4460	0
648	20241224	100900	77626980	4460	4455	4460	4455	15
649	20241224	100800	77560130	4450	4395	4450	4395	15462
650	20241224	100700	8767840	4390	4390	4390	4390	0
651	20241224	100600	8767840	4390	4390	4390	4390	0
652	20241224	100500	8767840	4390	4390	4390	4390	50
653	20241224	100400	8548340	4390	4390	4390	4390	1
654	20241224	100300	8543950	4345	4345	4345	4345	1
655	20241224	100200	8539605	4340	4340	4340	4340	0
656	20241224	100100	8539605	4340	4340	4340	4340	520
657	20241224	100000	6282805	4335	4340	4340	4335	140
658	20241224	095900	5675880	4340	4350	4350	4340	310
659	20241224	095800	4329375	4350	4380	4380	4350	300
660	20241224	095700	3023380	4380	4385	4385	4380	50
661	20241224	095600	2804370	4430	4430	4430	4430	0
662	20241224	095500	2804370	4430	4430	4430	4430	0
663	20241224	095400	2804370	4430	4430	4430	4430	0
664	20241224	095300	2804370	4430	4430	4430	4430	0
665	20241224	095200	2804370	4430	4430	4430	4430	0
666	20241224	095100	2804370	4430	4375	4430	4375	131
667	20241224	095000	2229555	4420	4410	4430	4410	6
668	20241224	094900	2203035	4425	4425	4425	4425	1
669	20241224	094800	2198610	4395	4395	4395	4395	0
670	20241224	094700	2198610	4395	4395	4395	4395	60
671	20241224	094600	1934910	4435	4435	4435	4435	0
672	20241224	094500	1934910	4435	4430	4435	4430	2
673	20241224	094400	1926045	4395	4405	4405	4395	201
674	20241224	094300	1042320	4440	4440	4440	4440	0
675	20241224	094200	1042320	4440	4440	4440	4440	2
676	20241224	094100	1033440	4435	4435	4435	4435	2
677	20241224	094000	1024570	4445	4445	4445	4445	0
678	20241224	093900	1024570	4445	4445	4445	4445	0
679	20241224	093800	1024570	4445	4445	4445	4445	0
680	20241224	093700	1024570	4445	4405	4445	4405	4
681	20241224	093600	1006910	4460	4460	4460	4460	0
682	20241224	093500	1006910	4460	4460	4460	4460	0
683	20241224	093400	1006910	4460	4460	4460	4460	0
684	20241224	093300	1006910	4460	4460	4460	4460	0
685	20241224	093200	1006910	4460	4460	4460	4460	0
686	20241224	093100	1006910	4460	4460	4460	4460	0
687	20241224	093000	1006910	4460	4460	4460	4460	0
688	20241224	092900	1006910	4460	4460	4460	4460	0
689	20241224	092800	1006910	4460	4445	4460	4445	20
690	20241224	092700	917920	4460	4420	4460	4420	9
691	20241224	092600	877960	4415	4410	4415	4400	118
692	20241224	092500	358275	4410	4410	4410	4410	23
693	20241224	092400	256845	4465	4465	4465	4465	0
694	20241224	092300	256845	4465	4465	4465	4465	0
695	20241224	092200	256845	4465	4465	4465	4465	0
696	20241224	092100	256845	4465	4410	4465	4410	4
697	20241224	092000	239150	4410	4410	4410	4410	0
698	20241224	091900	239150	4410	4470	4470	4410	8
699	20241224	091800	203810	4420	4420	4420	4420	2
700	20241224	091700	194970	4480	4480	4480	4480	0
701	20241224	091600	194970	4480	4480	4480	4480	0
702	20241224	091500	194970	4480	4480	4480	4480	0
703	20241224	091400	194970	4480	4480	4480	4480	0
704	20241224	091300	194970	4480	4480	4480	4480	0
705	20241224	091200	194970	4480	4480	4480	4480	0
706	20241224	091100	194970	4480	4480	4480	4480	0
707	20241224	091000	194970	4480	4480	4480	4480	0
708	20241224	090900	194970	4480	4480	4480	4480	0
709	20241224	090800	194970	4480	4480	4480	4480	0
710	20241224	090700	194970	4480	4480	4480	4480	0
711	20241224	090600	194970	4480	4480	4480	4480	0
712	20241224	090500	194970	4480	4480	4480	4480	0
713	20241224	090400	194970	4480	4480	4480	4480	0
714	20241224	090300	194970	4480	4480	4480	4480	0
715	20241224	090200	194970	4480	4480	4480	4480	0
716	20241224	090100	194970	4480	4480	4480	4480	1
717	20241224	090000	190490	4430	4430	4430	4430	43