KissMeData/177830/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203300	32121975	3000	3000	3000	3000	282
3	20241224	203200	32121975	3000	3000	3000	3000	0
4	20241224	203100	32121975	3000	3000	3000	3000	0
5	20241224	203000	32121975	3000	3000	3000	3000	0
6	20241224	202900	32121975	3000	3000	3000	3000	0
7	20241224	202800	32121975	3000	3000	3000	3000	0
8	20241224	202700	32121975	3000	3000	3000	3000	0
9	20241224	202600	32121975	3000	3000	3000	3000	0
10	20241224	202500	32121975	3000	3000	3000	3000	0
11	20241224	202400	32121975	3000	3000	3000	3000	0
12	20241224	202300	32121975	3000	3000	3000	3000	0
13	20241224	202200	32121975	3000	3000	3000	3000	0
14	20241224	202100	32121975	3000	3000	3000	3000	0
15	20241224	202000	32121975	3000	3000	3000	3000	0
16	20241224	201900	32121975	3000	3000	3000	3000	0
17	20241224	201800	32121975	3000	3000	3000	3000	0
18	20241224	201700	32121975	3000	3000	3000	3000	0
19	20241224	201600	32121975	3000	3000	3000	3000	0
20	20241224	201500	32121975	3000	3000	3000	3000	0
21	20241224	201400	32121975	3000	3000	3000	3000	0
22	20241224	201300	32121975	3000	3000	3000	3000	0
23	20241224	201200	32121975	3000	3000	3000	3000	0
24	20241224	201100	32121975	3000	3000	3000	3000	0
25	20241224	201000	32121975	3000	3000	3000	3000	0
26	20241224	200900	32121975	3000	3000	3000	3000	0
27	20241224	200800	32121975	3000	3000	3000	3000	0
28	20241224	200700	32121975	3000	3000	3000	3000	0
29	20241224	200600	32121975	3000	3000	3000	3000	0
30	20241224	200500	32121975	3000	3000	3000	3000	0
31	20241224	200400	32121975	3000	3000	3000	3000	0
32	20241224	200300	32121975	3000	3000	3000	3000	282
33	20241224	200200	32121975	3000	3000	3000	3000	0
34	20241224	200100	32121975	3000	3000	3000	3000	0
35	20241224	200000	32121975	3000	3000	3000	3000	0
36	20241224	195900	32121975	3000	3000	3000	3000	0
37	20241224	195800	32121975	3000	3000	3000	3000	0
38	20241224	195700	32121975	3000	3000	3000	3000	0
39	20241224	195600	32121975	3000	3000	3000	3000	0
40	20241224	195500	32121975	3000	3000	3000	3000	0
41	20241224	195400	32121975	3000	3000	3000	3000	0
42	20241224	195300	32121975	3000	3000	3000	3000	0
43	20241224	195200	32121975	3000	3000	3000	3000	0
44	20241224	195100	32121975	3000	3000	3000	3000	0
45	20241224	195000	32121975	3000	3000	3000	3000	0
46	20241224	194900	32121975	3000	3000	3000	3000	0
47	20241224	194800	32121975	3000	3000	3000	3000	0
48	20241224	194700	32121975	3000	3000	3000	3000	0
49	20241224	194600	32121975	3000	3000	3000	3000	0
50	20241224	194500	32121975	3000	3000	3000	3000	0
51	20241224	194400	32121975	3000	3000	3000	3000	0
52	20241224	194300	32121975	3000	3000	3000	3000	0
53	20241224	194200	32121975	3000	3000	3000	3000	0
54	20241224	194100	32121975	3000	3000	3000	3000	0
55	20241224	194000	32121975	3000	3000	3000	3000	0
56	20241224	193900	32121975	3000	3000	3000	3000	0
57	20241224	193800	32121975	3000	3000	3000	3000	0
58	20241224	193700	32121975	3000	3000	3000	3000	0
59	20241224	193600	32121975	3000	3000	3000	3000	0
60	20241224	193500	32121975	3000	3000	3000	3000	0
61	20241224	193400	32121975	3000	3000	3000	3000	0
62	20241224	193300	32121975	3000	3000	3000	3000	282
63	20241224	193200	32121975	3000	3000	3000	3000	0
64	20241224	193100	32121975	3000	3000	3000	3000	0
65	20241224	193000	32121975	3000	3000	3000	3000	0
66	20241224	192900	32121975	3000	3000	3000	3000	0
67	20241224	192800	32121975	3000	3000	3000	3000	0
68	20241224	192700	32121975	3000	3000	3000	3000	0
69	20241224	192600	32121975	3000	3000	3000	3000	0
70	20241224	192500	32121975	3000	3000	3000	3000	0
71	20241224	192400	32121975	3000	3000	3000	3000	0
72	20241224	192300	32121975	3000	3000	3000	3000	0
73	20241224	192200	32121975	3000	3000	3000	3000	0
74	20241224	192100	32121975	3000	3000	3000	3000	0
75	20241224	192000	32121975	3000	3000	3000	3000	0
76	20241224	191900	32121975	3000	3000	3000	3000	0
77	20241224	191800	32121975	3000	3000	3000	3000	0
78	20241224	191700	32121975	3000	3000	3000	3000	0
79	20241224	191600	32121975	3000	3000	3000	3000	0
80	20241224	191500	32121975	3000	3000	3000	3000	0
81	20241224	191400	32121975	3000	3000	3000	3000	0
82	20241224	191300	32121975	3000	3000	3000	3000	0
83	20241224	191200	32121975	3000	3000	3000	3000	0
84	20241224	191100	32121975	3000	3000	3000	3000	0
85	20241224	191000	32121975	3000	3000	3000	3000	0
86	20241224	190900	32121975	3000	3000	3000	3000	0
87	20241224	190800	32121975	3000	3000	3000	3000	0
88	20241224	190700	32121975	3000	3000	3000	3000	0
89	20241224	190600	32121975	3000	3000	3000	3000	0
90	20241224	190500	32121975	3000	3000	3000	3000	0
91	20241224	190400	32121975	3000	3000	3000	3000	0
92	20241224	190300	32121975	3000	3000	3000	3000	282
93	20241224	190200	32121975	3000	3000	3000	3000	0
94	20241224	190100	32121975	3000	3000	3000	3000	0
95	20241224	190000	32121975	3000	3000	3000	3000	0
96	20241224	185900	32121975	3000	3000	3000	3000	0
97	20241224	185800	32121975	3000	3000	3000	3000	0
98	20241224	185700	32121975	3000	3000	3000	3000	0
99	20241224	185600	32121975	3000	3000	3000	3000	0
100	20241224	185500	32121975	3000	3000	3000	3000	0
101	20241224	185400	32121975	3000	3000	3000	3000	0
102	20241224	185300	32121975	3000	3000	3000	3000	0
103	20241224	185200	32121975	3000	3000	3000	3000	0
104	20241224	185100	32121975	3000	3000	3000	3000	0
105	20241224	185000	32121975	3000	3000	3000	3000	0
106	20241224	184900	32121975	3000	3000	3000	3000	0
107	20241224	184800	32121975	3000	3000	3000	3000	0
108	20241224	184700	32121975	3000	3000	3000	3000	0
109	20241224	184600	32121975	3000	3000	3000	3000	0
110	20241224	184500	32121975	3000	3000	3000	3000	0
111	20241224	184400	32121975	3000	3000	3000	3000	0
112	20241224	184300	32121975	3000	3000	3000	3000	0
113	20241224	184200	32121975	3000	3000	3000	3000	0
114	20241224	184100	32121975	3000	3000	3000	3000	0
115	20241224	184000	32121975	3000	3000	3000	3000	0
116	20241224	183900	32121975	3000	3000	3000	3000	0
117	20241224	183800	32121975	3000	3000	3000	3000	0
118	20241224	183700	32121975	3000	3000	3000	3000	0
119	20241224	183600	32121975	3000	3000	3000	3000	0
120	20241224	183500	32121975	3000	3000	3000	3000	0
121	20241224	183400	32121975	3000	3000	3000	3000	0
122	20241224	183300	32121975	3000	3000	3000	3000	282
123	20241224	183200	32121975	3000	3000	3000	3000	0
124	20241224	183100	32121975	3000	3000	3000	3000	0
125	20241224	183000	32121975	3000	3000	3000	3000	0
126	20241224	182900	32121975	3000	3000	3000	3000	0
127	20241224	182800	32121975	3000	3000	3000	3000	0
128	20241224	182700	32121975	3000	3000	3000	3000	0
129	20241224	182600	32121975	3000	3000	3000	3000	0
130	20241224	182500	32121975	3000	3000	3000	3000	0
131	20241224	182400	32121975	3000	3000	3000	3000	0
132	20241224	182300	32121975	3000	3000	3000	3000	0
133	20241224	182200	32121975	3000	3000	3000	3000	0
134	20241224	182100	32121975	3000	3000	3000	3000	0
135	20241224	182000	32121975	3000	3000	3000	3000	0
136	20241224	181900	32121975	3000	3000	3000	3000	0
137	20241224	181800	32121975	3000	3000	3000	3000	0
138	20241224	181700	32121975	3000	3000	3000	3000	0
139	20241224	181600	32121975	3000	3000	3000	3000	0
140	20241224	181500	32121975	3000	3000	3000	3000	0
141	20241224	181400	32121975	3000	3000	3000	3000	0
142	20241224	181300	32121975	3000	3000	3000	3000	0
143	20241224	181200	32121975	3000	3000	3000	3000	0
144	20241224	181100	32121975	3000	3000	3000	3000	0
145	20241224	181000	32121975	3000	3000	3000	3000	0
146	20241224	180900	32121975	3000	3000	3000	3000	0
147	20241224	180800	32121975	3000	3000	3000	3000	0
148	20241224	180700	32121975	3000	3000	3000	3000	0
149	20241224	180600	32121975	3000	3000	3000	3000	0
150	20241224	180500	32121975	3000	3000	3000	3000	0
151	20241224	180400	32121975	3000	3000	3000	3000	0
152	20241224	180300	32121975	3000	3000	3000	3000	282
153	20241224	180200	32121975	3000	3000	3000	3000	0
154	20241224	180100	32121975	3000	3000	3000	3000	0
155	20241224	180000	32121975	3000	3000	3000	3000	0
156	20241224	175900	32121975	3000	3000	3000	3000	0
157	20241224	175800	32121975	3000	3000	3000	3000	0
158	20241224	175700	32121975	3000	3000	3000	3000	0
159	20241224	175600	32121975	3000	3000	3000	3000	0
160	20241224	175500	32121975	3000	3000	3000	3000	0
161	20241224	175400	32121975	3000	3000	3000	3000	0
162	20241224	175300	32121975	3000	3000	3000	3000	0
163	20241224	175200	32121975	3000	3000	3000	3000	0
164	20241224	175100	32121975	3000	3000	3000	3000	0
165	20241224	175000	32121975	3000	3000	3000	3000	0
166	20241224	174900	32121975	3000	3000	3000	3000	0
167	20241224	174800	32121975	3000	3000	3000	3000	0
168	20241224	174700	32121975	3000	3000	3000	3000	0
169	20241224	174600	32121975	3000	3000	3000	3000	0
170	20241224	174500	32121975	3000	3000	3000	3000	0
171	20241224	174400	32121975	3000	3000	3000	3000	0
172	20241224	174300	32121975	3000	3000	3000	3000	0
173	20241224	174200	32121975	3000	3000	3000	3000	0
174	20241224	174100	32121975	3000	3000	3000	3000	0
175	20241224	174000	32121975	3000	3000	3000	3000	0
176	20241224	173900	32121975	3000	3000	3000	3000	0
177	20241224	173800	32121975	3000	3000	3000	3000	0
178	20241224	173700	32121975	3000	3000	3000	3000	0
179	20241224	173600	32121975	3000	3000	3000	3000	0
180	20241224	173500	32121975	3000	3000	3000	3000	0
181	20241224	173400	32121975	3000	3000	3000	3000	0
182	20241224	173300	32121975	3000	3000	3000	3000	282
183	20241224	173200	32121975	3000	3000	3000	3000	0
184	20241224	173100	32121975	3000	3000	3000	3000	0
185	20241224	173000	32121975	3000	3000	3000	3000	0
186	20241224	172900	32121975	3000	3000	3000	3000	0
187	20241224	172800	32121975	3000	3000	3000	3000	0
188	20241224	172700	32121975	3000	3000	3000	3000	0
189	20241224	172600	32121975	3000	3000	3000	3000	0
190	20241224	172500	32121975	3000	3000	3000	3000	0
191	20241224	172400	32121975	3000	3000	3000	3000	0
192	20241224	172300	32121975	3000	3000	3000	3000	0
193	20241224	172200	32121975	3000	3000	3000	3000	0
194	20241224	172100	32121975	3000	3000	3000	3000	0
195	20241224	172000	32121975	3000	3000	3000	3000	0
196	20241224	171900	32121975	3000	3000	3000	3000	0
197	20241224	171800	32121975	3000	3000	3000	3000	0
198	20241224	171700	32121975	3000	3000	3000	3000	0
199	20241224	171600	32121975	3000	3000	3000	3000	0
200	20241224	171500	32121975	3000	3000	3000	3000	0
201	20241224	171400	32121975	3000	3000	3000	3000	0
202	20241224	171300	32121975	3000	3000	3000	3000	0
203	20241224	171200	32121975	3000	3000	3000	3000	0
204	20241224	171100	32121975	3000	3000	3000	3000	0
205	20241224	171000	32121975	3000	3000	3000	3000	0
206	20241224	170900	32121975	3000	3000	3000	3000	0
207	20241224	170800	32121975	3000	3000	3000	3000	0
208	20241224	170700	32121975	3000	3000	3000	3000	0
209	20241224	170600	32121975	3000	3000	3000	3000	0
210	20241224	170500	32121975	3000	3000	3000	3000	0
211	20241224	170400	32121975	3000	3000	3000	3000	0
212	20241224	170300	32121975	3000	3000	3000	3000	282
213	20241224	170200	32121975	3000	3000	3000	3000	0
214	20241224	170100	32121975	3000	3000	3000	3000	0
215	20241224	170000	32121975	3000	3000	3000	3000	0
216	20241224	165900	32121975	3000	3000	3000	3000	0
217	20241224	165800	32121975	3000	3000	3000	3000	0
218	20241224	165700	32121975	3000	3000	3000	3000	0
219	20241224	165600	32121975	3000	3000	3000	3000	0
220	20241224	165500	32121975	3000	3000	3000	3000	0
221	20241224	165400	32121975	3000	3000	3000	3000	0
222	20241224	165300	32121975	3000	3000	3000	3000	0
223	20241224	165200	32121975	3000	3000	3000	3000	0
224	20241224	165100	32121975	3000	3000	3000	3000	0
225	20241224	165000	32121975	3000	3000	3000	3000	0
226	20241224	164900	32121975	3000	3000	3000	3000	0
227	20241224	164800	32121975	3000	3000	3000	3000	0
228	20241224	164700	32121975	3000	3000	3000	3000	0
229	20241224	164600	32121975	3000	3000	3000	3000	0
230	20241224	164500	32121975	3000	3000	3000	3000	0
231	20241224	164400	32121975	3000	3000	3000	3000	0
232	20241224	164300	32121975	3000	3000	3000	3000	0
233	20241224	164200	32121975	3000	3000	3000	3000	0
234	20241224	164100	32121975	3000	3000	3000	3000	0
235	20241224	164000	32121975	3000	3000	3000	3000	0
236	20241224	163900	32121975	3000	3000	3000	3000	0
237	20241224	163800	32121975	3000	3000	3000	3000	0
238	20241224	163700	32121975	3000	3000	3000	3000	0
239	20241224	163600	32121975	3000	3000	3000	3000	0
240	20241224	163500	32121975	3000	3000	3000	3000	0
241	20241224	163400	32121975	3000	3000	3000	3000	0
242	20241224	163300	32121975	3000	3000	3000	3000	282
243	20241224	163200	32121975	3000	3000	3000	3000	0
244	20241224	163100	32121975	3000	3000	3000	3000	0
245	20241224	163000	32121975	3000	3000	3000	3000	0
246	20241224	162900	32121975	3000	3000	3000	3000	0
247	20241224	162800	32121975	3000	3000	3000	3000	0
248	20241224	162700	32121975	3000	3000	3000	3000	0
249	20241224	162600	32121975	3000	3000	3000	3000	0
250	20241224	162500	32121975	3000	3000	3000	3000	0
251	20241224	162400	32121975	3000	3000	3000	3000	0
252	20241224	162300	32121975	3000	3000	3000	3000	0
253	20241224	162200	32121975	3000	3000	3000	3000	0
254	20241224	162100	32121975	3000	3000	3000	3000	0
255	20241224	162000	32121975	3000	3000	3000	3000	0
256	20241224	161900	32121975	3000	3000	3000	3000	0
257	20241224	161800	32121975	3000	3000	3000	3000	0
258	20241224	161700	32121975	3000	3000	3000	3000	0
259	20241224	161600	32121975	3000	3000	3000	3000	0
260	20241224	161500	32121975	3000	3000	3000	3000	0
261	20241224	161400	32121975	3000	3000	3000	3000	0
262	20241224	161300	32121975	3000	3000	3000	3000	0
263	20241224	161200	32121975	3000	3000	3000	3000	0
264	20241224	161100	32121975	3000	3000	3000	3000	0
265	20241224	161000	32121975	3000	3000	3000	3000	0
266	20241224	160900	32121975	3000	3000	3000	3000	0
267	20241224	160800	32121975	3000	3000	3000	3000	0
268	20241224	160700	32121975	3000	3000	3000	3000	0
269	20241224	160600	32121975	3000	3000	3000	3000	0
270	20241224	160500	32121975	3000	3000	3000	3000	0
271	20241224	160400	32121975	3000	3000	3000	3000	0
272	20241224	160300	32121975	3000	3000	3000	3000	282
273	20241224	160200	32121975	3000	3000	3000	3000	0
274	20241224	160100	32121975	3000	3000	3000	3000	0
275	20241224	160000	32121975	3000	3000	3000	3000	0
276	20241224	155900	32121975	3000	3000	3000	3000	0
277	20241224	155800	32121975	3000	3000	3000	3000	0
278	20241224	155700	32121975	3000	3000	3000	3000	0
279	20241224	155600	32121975	3000	3000	3000	3000	0
280	20241224	155500	32121975	3000	3000	3000	3000	0
281	20241224	155400	32121975	3000	3000	3000	3000	0
282	20241224	155300	32121975	3000	3000	3000	3000	0
283	20241224	155200	32121975	3000	3000	3000	3000	0
284	20241224	155100	32121975	3000	3000	3000	3000	0
285	20241224	155000	32121975	3000	3000	3000	3000	0
286	20241224	154900	32121975	3000	3000	3000	3000	0
287	20241224	154800	32121975	3000	3000	3000	3000	0
288	20241224	154700	32121975	3000	3000	3000	3000	0
289	20241224	154600	32121975	3000	3000	3000	3000	0
290	20241224	154500	32121975	3000	3000	3000	3000	0
291	20241224	154400	32121975	3000	3000	3000	3000	0
292	20241224	154300	32121975	3000	3000	3000	3000	0
293	20241224	154200	32121975	3000	3000	3000	3000	0
294	20241224	154100	32121975	3000	3000	3000	3000	0
295	20241224	154000	32121975	3000	3000	3000	3000	0
296	20241224	153900	32121975	3000	3000	3000	3000	0
297	20241224	153800	32121975	3000	3000	3000	3000	0
298	20241224	153700	32121975	3000	3000	3000	3000	0
299	20241224	153600	32121975	3000	3000	3000	3000	0
300	20241224	153500	32121975	3000	3000	3000	3000	0
301	20241224	153400	32121975	3000	3000	3000	3000	0
302	20241224	153300	32121975	3000	3000	3000	3000	282
303	20241224	153200	32121975	3000	3000	3000	3000	0
304	20241224	153100	32121975	3000	3000	3000	3000	0
305	20241224	153000	32121975	3000	3000	3000	3000	282
306	20241224	152900	31275975	3015	3015	3015	3015	0
307	20241224	152800	31275975	3015	3015	3015	3015	0
308	20241224	152700	31275975	3015	3015	3015	3015	0
309	20241224	152600	31275975	3015	3015	3015	3015	0
310	20241224	152500	31275975	3015	3015	3015	3015	0
311	20241224	152400	31275975	3015	3015	3015	3015	0
312	20241224	152300	31275975	3015	3015	3015	3015	0
313	20241224	152200	31275975	3015	3015	3015	3015	0
314	20241224	152100	31275975	3015	3015	3015	3015	0
315	20241224	152000	31275975	3015	3015	3015	3015	0
316	20241224	151900	31275975	3015	3015	3015	3015	24
317	20241224	151800	31203615	3015	3015	3015	3015	0
318	20241224	151700	31203615	3015	3015	3015	3015	0
319	20241224	151600	31203615	3015	3015	3015	3015	1
320	20241224	151500	31200600	3000	3000	3000	3000	0
321	20241224	151400	31200600	3000	3000	3000	3000	0
322	20241224	151300	31200600	3000	3005	3005	3000	1989
323	20241224	151200	25230080	3005	3005	3005	3005	0
324	20241224	151100	25230080	3005	3005	3005	3005	0
325	20241224	151000	25230080	3005	3005	3005	3005	0
326	20241224	150900	25230080	3005	3005	3005	3005	516
327	20241224	150800	23679500	3020	3020	3020	3020	1
328	20241224	150700	23676480	3010	3010	3010	3010	0
329	20241224	150600	23676480	3010	3010	3010	3010	500
330	20241224	150500	22171480	3015	3015	3015	3015	0
331	20241224	150400	22171480	3015	3010	3015	3010	84
332	20241224	150300	21918275	3015	3015	3015	3015	2
333	20241224	150200	21912245	3020	3020	3020	3020	0
334	20241224	150100	21912245	3020	3020	3020	3020	0
335	20241224	150000	21912245	3020	3020	3020	3020	1
336	20241224	145900	21909225	3010	3015	3020	3010	698
337	20241224	145800	19808160	3020	3015	3020	3015	26
338	20241224	145700	19729755	3025	3025	3025	3025	101
339	20241224	145600	19424230	3015	3015	3015	3015	0
340	20241224	145500	19424230	3015	3015	3015	3015	0
341	20241224	145400	19424230	3015	3015	3015	3015	0
342	20241224	145300	19424230	3015	3015	3015	3015	0
343	20241224	145200	19424230	3015	3015	3015	3015	0
344	20241224	145100	19424230	3015	3015	3015	3015	0
345	20241224	145000	19424230	3015	3015	3015	3015	0
346	20241224	144900	19424230	3015	3015	3015	3015	1
347	20241224	144800	19421215	3025	3025	3025	3025	0
348	20241224	144700	19421215	3025	3025	3025	3025	0
349	20241224	144600	19421215	3025	3025	3025	3025	0
350	20241224	144500	19421215	3025	3025	3025	3025	0
351	20241224	144400	19421215	3025	3025	3025	3025	0
352	20241224	144300	19421215	3025	3025	3025	3025	0
353	20241224	144200	19421215	3025	3025	3025	3025	0
354	20241224	144100	19421215	3025	3025	3025	3025	0
355	20241224	144000	19421215	3025	3020	3025	3015	263
356	20241224	143900	18625870	3020	3020	3020	3020	0
357	20241224	143800	18625870	3020	3020	3020	3020	74
358	20241224	143700	18402390	3025	3020	3025	3020	98
359	20241224	143600	18106405	3020	3020	3020	3015	50
360	20241224	143500	17955580	3015	3015	3015	3015	0
361	20241224	143400	17955580	3015	3015	3015	3015	0
362	20241224	143300	17955580	3015	3015	3015	3015	0
363	20241224	143200	17955580	3015	3015	3015	3015	0
364	20241224	143100	17955580	3015	3015	3015	3015	0
365	20241224	143000	17955580	3015	3015	3015	3015	0
366	20241224	142900	17955580	3015	3015	3015	3015	37
367	20241224	142800	17844025	3020	3020	3020	3020	0
368	20241224	142700	17844025	3020	3015	3020	3015	43
369	20241224	142600	17714365	3010	3010	3010	3010	0
370	20241224	142500	17714365	3010	3010	3010	3010	0
371	20241224	142400	17714365	3010	3010	3010	3010	7
372	20241224	142300	17693295	3020	3020	3020	3020	0
373	20241224	142200	17693295	3020	3020	3020	3020	0
374	20241224	142100	17693295	3020	3020	3020	3020	0
375	20241224	142000	17693295	3020	3020	3020	3020	0
376	20241224	141900	17693295	3020	3020	3020	3020	0
377	20241224	141800	17693295	3020	3020	3020	3020	0
378	20241224	141700	17693295	3020	3020	3020	3020	0
379	20241224	141600	17693295	3020	3020	3020	3020	0
380	20241224	141500	17693295	3020	3020	3020	3020	10
381	20241224	141400	17663095	3025	3025	3025	3025	0
382	20241224	141300	17663095	3025	3025	3025	3025	0
383	20241224	141200	17663095	3025	3025	3025	3025	0
384	20241224	141100	17663095	3025	3025	3025	3025	0
385	20241224	141000	17663095	3025	3025	3025	3025	0
386	20241224	140900	17663095	3025	3025	3025	3025	1
387	20241224	140800	17660070	3010	3010	3010	3010	0
388	20241224	140700	17660070	3010	3010	3010	3010	0
389	20241224	140600	17660070	3010	3010	3010	3010	0
390	20241224	140500	17660070	3010	3010	3010	3010	0
391	20241224	140400	17660070	3010	3010	3010	3010	0
392	20241224	140300	17660070	3010	3010	3010	3010	163
393	20241224	140200	17169440	3015	3015	3015	3015	60
394	20241224	140100	16988540	3015	3015	3015	3015	0
395	20241224	140000	16988540	3015	3015	3015	3015	5
396	20241224	135900	16973465	3015	3015	3015	3015	0
397	20241224	135800	16973465	3015	3015	3015	3015	0
398	20241224	135700	16973465	3015	3015	3015	3015	10
399	20241224	135600	16943315	3015	3015	3015	3015	2
400	20241224	135500	16937285	3010	3010	3010	3010	0
401	20241224	135400	16937285	3010	3010	3010	3010	0
402	20241224	135300	16937285	3010	3010	3010	3010	0
403	20241224	135200	16937285	3010	3010	3010	3010	0
404	20241224	135100	16937285	3010	3010	3010	3010	103
405	20241224	135000	16627255	3015	3015	3015	3015	0
406	20241224	134900	16627255	3015	3015	3015	3015	0
407	20241224	134800	16627255	3015	3015	3015	3015	0
408	20241224	134700	16627255	3015	3015	3015	3015	0
409	20241224	134600	16627255	3015	3015	3015	3015	0
410	20241224	134500	16627255	3015	3015	3015	3015	0
411	20241224	134400	16627255	3015	3015	3015	3015	40
412	20241224	134300	16506655	3015	3015	3015	3015	0
413	20241224	134200	16506655	3015	3015	3015	3015	0
414	20241224	134100	16506655	3015	3015	3015	3015	0
415	20241224	134000	16506655	3015	3015	3015	3015	0
416	20241224	133900	16506655	3015	3015	3015	3015	0
417	20241224	133800	16506655	3015	3015	3015	3015	0
418	20241224	133700	16506655	3015	3015	3015	3015	0
419	20241224	133600	16506655	3015	3015	3015	3015	146
420	20241224	133500	16066465	3015	3015	3015	3015	0
421	20241224	133400	16066465	3015	3015	3015	3015	0
422	20241224	133300	16066465	3015	3015	3015	3015	0
423	20241224	133200	16066465	3015	3015	3015	3015	0
424	20241224	133100	16066465	3015	3015	3015	3015	0
425	20241224	133000	16066465	3015	3015	3015	3015	0
426	20241224	132900	16066465	3015	3015	3015	3015	0
427	20241224	132800	16066465	3015	3015	3015	3015	0
428	20241224	132700	16066465	3015	3015	3015	3015	0
429	20241224	132600	16066465	3015	3015	3015	3015	0
430	20241224	132500	16066465	3015	3015	3015	3015	0
431	20241224	132400	16066465	3015	3015	3015	3015	1
432	20241224	132300	16063450	3015	3015	3015	3015	10
433	20241224	132200	16033300	3015	3015	3015	3015	0
434	20241224	132100	16033300	3015	3015	3015	3015	0
435	20241224	132000	16033300	3015	3015	3015	3015	0
436	20241224	131900	16033300	3015	3015	3015	3015	0
437	20241224	131800	16033300	3015	3015	3015	3015	0
438	20241224	131700	16033300	3015	3015	3015	3015	0
439	20241224	131600	16033300	3015	3015	3015	3015	0
440	20241224	131500	16033300	3015	3015	3015	3015	0
441	20241224	131400	16033300	3015	3015	3015	3015	0
442	20241224	131300	16033300	3015	3015	3015	3015	0
443	20241224	131200	16033300	3015	3015	3015	3015	290
444	20241224	131100	15158950	3015	3015	3015	3015	0
445	20241224	131000	15158950	3015	3015	3015	3015	0
446	20241224	130900	15158950	3015	3015	3015	3015	0
447	20241224	130800	15158950	3015	3015	3015	3015	1
448	20241224	130700	15155935	3015	3015	3015	3015	21
449	20241224	130600	15092620	3015	3015	3015	3015	0
450	20241224	130500	15092620	3015	3015	3015	3015	0
451	20241224	130400	15092620	3015	3015	3015	3015	0
452	20241224	130300	15092620	3015	3015	3015	3015	0
453	20241224	130200	15092620	3015	3015	3015	3015	0
454	20241224	130100	15092620	3015	3015	3015	3015	0
455	20241224	130000	15092620	3015	3015	3015	3015	0
456	20241224	125900	15092620	3015	3015	3015	3015	36
457	20241224	125800	14984080	3015	3015	3015	3015	0
458	20241224	125700	14984080	3015	3015	3015	3015	0
459	20241224	125600	14984080	3015	3015	3015	3015	0
460	20241224	125500	14984080	3015	3015	3015	3015	0
461	20241224	125400	14984080	3015	3015	3015	3015	0
462	20241224	125300	14984080	3015	3015	3015	3015	1
463	20241224	125200	14981065	3015	3015	3015	3015	0
464	20241224	125100	14981065	3015	3015	3015	3015	0
465	20241224	125000	14981065	3015	3015	3015	3015	2
466	20241224	124900	14975035	3015	3015	3015	3015	44
467	20241224	124800	14842375	3015	3015	3015	3015	0
468	20241224	124700	14842375	3015	3015	3015	3015	0
469	20241224	124600	14842375	3015	3015	3015	3015	0
470	20241224	124500	14842375	3015	3015	3015	3015	0
471	20241224	124400	14842375	3015	3015	3015	3015	0
472	20241224	124300	14842375	3015	3015	3015	3015	0
473	20241224	124200	14842375	3015	3015	3015	3015	0
474	20241224	124100	14842375	3015	3015	3015	3015	1
475	20241224	124000	14839360	3020	3020	3020	3020	0
476	20241224	123900	14839360	3020	3020	3020	3020	124
477	20241224	123800	14464880	3020	3020	3020	3020	0
478	20241224	123700	14464880	3020	3020	3020	3020	0
479	20241224	123600	14464880	3020	3020	3020	3020	0
480	20241224	123500	14464880	3020	3020	3020	3020	0
481	20241224	123400	14464880	3020	3020	3020	3020	0
482	20241224	123300	14464880	3020	3020	3020	3020	0
483	20241224	123200	14464880	3020	3020	3020	3020	0
484	20241224	123100	14464880	3020	3020	3020	3020	0
485	20241224	123000	14464880	3020	3020	3020	3020	0
486	20241224	122900	14464880	3020	3020	3020	3020	0
487	20241224	122800	14464880	3020	3020	3020	3020	0
488	20241224	122700	14464880	3020	3020	3020	3020	0
489	20241224	122600	14464880	3020	3020	3020	3020	0
490	20241224	122500	14464880	3020	3020	3020	3020	0
491	20241224	122400	14464880	3020	3020	3020	3020	1
492	20241224	122300	14461860	3015	3015	3015	3015	0
493	20241224	122200	14461860	3015	3015	3015	3015	0
494	20241224	122100	14461860	3015	3015	3015	3015	0
495	20241224	122000	14461860	3015	3015	3015	3015	1
496	20241224	121900	14458845	3015	3015	3015	3015	36
497	20241224	121800	14350305	3015	3015	3015	3015	0
498	20241224	121700	14350305	3015	3015	3015	3015	0
499	20241224	121600	14350305	3015	3015	3015	3015	0
500	20241224	121500	14350305	3015	3015	3015	3015	0
501	20241224	121400	14350305	3015	3015	3015	3015	0
502	20241224	121300	14350305	3015	3015	3015	3015	0
503	20241224	121200	14350305	3015	3015	3015	3015	0
504	20241224	121100	14350305	3015	3015	3015	3015	0
505	20241224	121000	14350305	3015	3015	3015	3015	2
506	20241224	120900	14344275	3015	3015	3015	3015	40
507	20241224	120800	14223675	3015	3015	3015	3015	0
508	20241224	120700	14223675	3015	3015	3015	3015	0
509	20241224	120600	14223675	3015	3015	3015	3015	0
510	20241224	120500	14223675	3015	3015	3015	3015	0
511	20241224	120400	14223675	3015	3015	3015	3015	0
512	20241224	120300	14223675	3015	3015	3015	3015	0
513	20241224	120200	14223675	3015	3015	3015	3015	0
514	20241224	120100	14223675	3015	3015	3015	3015	17
515	20241224	120000	14172420	3015	3015	3015	3015	1
516	20241224	115900	14169405	3015	3015	3015	3015	0
517	20241224	115800	14169405	3015	3015	3015	3015	0
518	20241224	115700	14169405	3015	3015	3015	3015	0
519	20241224	115600	14169405	3015	3015	3015	3015	0
520	20241224	115500	14169405	3015	3015	3015	3015	0
521	20241224	115400	14169405	3015	3015	3015	3015	17
522	20241224	115300	14118150	3015	3015	3015	3015	30
523	20241224	115200	14027700	3015	3015	3015	3015	1
524	20241224	115100	14024685	3015	3015	3015	3015	0
525	20241224	115000	14024685	3015	3015	3015	3015	0
526	20241224	114900	14024685	3015	3015	3015	3015	0
527	20241224	114800	14024685	3015	3015	3015	3015	0
528	20241224	114700	14024685	3015	3015	3015	3015	0
529	20241224	114600	14024685	3015	3015	3015	3015	5
530	20241224	114500	14009610	3015	3015	3015	3015	0
531	20241224	114400	14009610	3015	3015	3015	3015	0
532	20241224	114300	14009610	3015	3005	3015	3005	45
533	20241224	114200	13874185	3005	3005	3005	3005	0
534	20241224	114100	13874185	3005	3005	3005	3005	0
535	20241224	114000	13874185	3005	3010	3010	3005	424
536	20241224	113900	12597995	3010	3010	3010	3010	44
537	20241224	113800	12465555	3010	3010	3010	3010	0
538	20241224	113700	12465555	3010	3010	3010	3010	0
539	20241224	113600	12465555	3010	3010	3010	3010	0
540	20241224	113500	12465555	3010	3010	3010	3010	0
541	20241224	113400	12465555	3010	3010	3010	3010	0
542	20241224	113300	12465555	3010	3010	3010	3010	0
543	20241224	113200	12465555	3010	3010	3010	3010	0
544	20241224	113100	12465555	3010	3010	3010	3010	0
545	20241224	113000	12465555	3010	3010	3010	3010	0
546	20241224	112900	12465555	3010	3010	3010	3010	40
547	20241224	112800	12345155	3010	3010	3010	3010	0
548	20241224	112700	12345155	3010	3010	3010	3010	0
549	20241224	112600	12345155	3010	3010	3010	3010	0
550	20241224	112500	12345155	3010	3010	3010	3010	0
551	20241224	112400	12345155	3010	3010	3010	3010	0
552	20241224	112300	12345155	3010	3010	3010	3010	0
553	20241224	112200	12345155	3010	3010	3010	3010	1
554	20241224	112100	12342145	3015	3015	3015	3015	0
555	20241224	112000	12342145	3015	3015	3015	3015	0
556	20241224	111900	12342145	3015	3015	3015	3015	19
557	20241224	111800	12284860	3015	3015	3015	3015	1
558	20241224	111700	12281845	3010	3010	3010	3010	0
559	20241224	111600	12281845	3010	3010	3010	3010	0
560	20241224	111500	12281845	3010	3010	3010	3010	1
561	20241224	111400	12278835	3015	3015	3015	3015	0
562	20241224	111300	12278835	3015	3015	3015	3015	0
563	20241224	111200	12278835	3015	3015	3015	3015	0
564	20241224	111100	12278835	3015	3015	3015	3015	0
565	20241224	111000	12278835	3015	3015	3015	3015	0
566	20241224	110900	12278835	3015	3015	3015	3015	100
567	20241224	110800	11977335	3015	3015	3015	3015	0
568	20241224	110700	11977335	3015	3015	3015	3015	0
569	20241224	110600	11977335	3015	3015	3015	3015	0
570	20241224	110500	11977335	3015	3015	3015	3015	0
571	20241224	110400	11977335	3015	3015	3015	3015	0
572	20241224	110300	11977335	3015	3015	3015	3015	1
573	20241224	110200	11974320	3010	3010	3010	3010	6
574	20241224	110100	11956260	3015	3015	3015	3015	0
575	20241224	110000	11956260	3015	3015	3015	3015	0
576	20241224	105900	11956260	3015	3015	3015	3015	0
577	20241224	105800	11956260	3015	3015	3015	3015	0
578	20241224	105700	11956260	3015	3015	3015	3015	4
579	20241224	105600	11944200	3015	3015	3015	3015	0
580	20241224	105500	11944200	3015	3015	3015	3015	0
581	20241224	105400	11944200	3015	3015	3015	3015	0
582	20241224	105300	11944200	3015	3015	3015	3015	0
583	20241224	105200	11944200	3015	3015	3015	3015	0
584	20241224	105100	11944200	3015	3015	3015	3015	1
585	20241224	105000	11941185	3010	3010	3010	3010	2
586	20241224	104900	11935165	3010	3010	3010	3010	0
587	20241224	104800	11935165	3010	3010	3010	3010	0
588	20241224	104700	11935165	3010	3010	3010	3010	0
589	20241224	104600	11935165	3010	3010	3010	3010	0
590	20241224	104500	11935165	3010	3010	3010	3010	0
591	20241224	104400	11935165	3010	3010	3010	3010	0
592	20241224	104300	11935165	3010	3010	3010	3010	0
593	20241224	104200	11935165	3010	3010	3010	3010	0
594	20241224	104100	11935165	3010	3010	3010	3010	0
595	20241224	104000	11935165	3010	3010	3010	3010	0
596	20241224	103900	11935165	3010	3015	3015	3010	549
597	20241224	103800	10280175	3025	3025	3025	3025	0
598	20241224	103700	10280175	3025	3025	3025	3025	0
599	20241224	103600	10280175	3025	3025	3025	3025	0
600	20241224	103500	10280175	3025	3025	3025	3025	0
601	20241224	103400	10280175	3025	3025	3025	3025	0
602	20241224	103300	10280175	3025	3025	3025	3025	0
603	20241224	103200	10280175	3025	3025	3025	3025	0
604	20241224	103100	10280175	3025	3025	3025	3025	0
605	20241224	103000	10280175	3025	3025	3025	3025	0
606	20241224	102900	10280175	3025	3025	3025	3025	0
607	20241224	102800	10280175	3025	3025	3025	3025	0
608	20241224	102700	10280175	3025	3025	3025	3025	0
609	20241224	102600	10280175	3025	3025	3025	3025	0
610	20241224	102500	10280175	3025	3025	3025	3025	0
611	20241224	102400	10280175	3025	3025	3025	3025	0
612	20241224	102300	10280175	3025	3010	3025	3010	150
613	20241224	102200	9827120	3025	3025	3025	3025	0
614	20241224	102100	9827120	3025	3025	3025	3025	0
615	20241224	102000	9827120	3025	3025	3025	3025	0
616	20241224	101900	9827120	3025	3025	3025	3025	0
617	20241224	101800	9827120	3025	3025	3025	3025	0
618	20241224	101700	9827120	3025	3025	3025	3025	0
619	20241224	101600	9827120	3025	3025	3025	3025	0
620	20241224	101500	9827120	3025	3025	3025	3025	0
621	20241224	101400	9827120	3025	3025	3025	3025	0
622	20241224	101300	9827120	3025	3025	3025	3025	0
623	20241224	101200	9827120	3025	3025	3025	3025	0
624	20241224	101100	9827120	3025	3025	3025	3025	0
625	20241224	101000	9827120	3025	3025	3025	3025	10
626	20241224	100900	9796870	3010	3010	3010	3010	40
627	20241224	100800	9676470	3005	3005	3005	3005	0
628	20241224	100700	9676470	3005	3005	3005	3005	0
629	20241224	100600	9676470	3005	3005	3005	3005	0
630	20241224	100500	9676470	3005	3020	3020	3000	1061
631	20241224	100400	6478885	3020	3020	3020	3020	0
632	20241224	100300	6478885	3020	3020	3020	3020	1
633	20241224	100200	6475865	3020	3020	3020	3020	0
634	20241224	100100	6475865	3020	3020	3020	3020	10
635	20241224	100000	6445665	3020	3020	3020	3020	1
636	20241224	095900	6442645	3020	3020	3020	3020	61
637	20241224	095800	6258425	3020	3020	3020	3020	0
638	20241224	095700	6258425	3020	3020	3020	3020	18
639	20241224	095600	6204065	3020	3020	3020	3020	0
640	20241224	095500	6204065	3020	3020	3020	3020	0
641	20241224	095400	6204065	3020	3020	3020	3020	23
642	20241224	095300	6134605	3020	3020	3020	3020	0
643	20241224	095200	6134605	3020	3020	3020	3020	0
644	20241224	095100	6134605	3020	3020	3020	3020	43
645	20241224	095000	6004745	3025	3020	3025	3020	4
646	20241224	094900	5992660	3020	3030	3030	3020	1000
647	20241224	094800	2968690	3035	3035	3035	3035	0
648	20241224	094700	2968690	3035	3035	3035	3035	0
649	20241224	094600	2968690	3035	3035	3035	3035	0
650	20241224	094500	2968690	3035	3035	3035	3035	0
651	20241224	094400	2968690	3035	3035	3035	3035	0
652	20241224	094300	2968690	3035	3035	3035	3035	0
653	20241224	094200	2968690	3035	3035	3035	3035	4
654	20241224	094100	2956550	3035	3035	3035	3035	1
655	20241224	094000	2953515	3030	3030	3030	3030	1
656	20241224	093900	2950485	3030	3030	3030	3030	41
657	20241224	093800	2826255	3030	3030	3030	3030	0
658	20241224	093700	2826255	3030	3030	3030	3030	0
659	20241224	093600	2826255	3030	3030	3030	3030	0
660	20241224	093500	2826255	3030	3030	3030	3030	38
661	20241224	093400	2711115	3030	3030	3030	3030	178
662	20241224	093300	2171775	3030	3030	3030	3030	0
663	20241224	093200	2171775	3030	3030	3030	3030	0
664	20241224	093100	2171775	3030	3030	3030	3030	0
665	20241224	093000	2171775	3030	3030	3030	3030	2
666	20241224	092900	2165715	3030	3030	3030	3030	36
667	20241224	092800	2056635	3030	3030	3030	3030	0
668	20241224	092700	2056635	3030	3030	3030	3030	0
669	20241224	092600	2056635	3030	3030	3030	3030	0
670	20241224	092500	2056635	3030	3030	3030	3030	0
671	20241224	092400	2056635	3030	3030	3030	3030	229
672	20241224	092300	1362765	3035	3035	3035	3035	0
673	20241224	092200	1362765	3035	3035	3035	3035	0
674	20241224	092100	1362765	3035	3035	3035	3035	0
675	20241224	092000	1362765	3035	3035	3035	3035	0
676	20241224	091900	1362765	3035	3035	3035	3035	22
677	20241224	091800	1295995	3040	3040	3040	3040	2
678	20241224	091700	1289915	3030	3030	3030	3030	0
679	20241224	091600	1289915	3030	3030	3030	3030	0
680	20241224	091500	1289915	3030	3030	3030	3030	0
681	20241224	091400	1289915	3030	3030	3030	3030	0
682	20241224	091300	1289915	3030	3030	3030	3030	78
683	20241224	091200	1053575	3030	3030	3030	3030	100
684	20241224	091100	750575	3030	3025	3030	3025	17
685	20241224	091000	699070	3025	3025	3025	3025	5
686	20241224	090900	683945	3025	3025	3025	3025	36
687	20241224	090800	575045	3025	3030	3030	3025	128
688	20241224	090700	187265	3025	3025	3025	3025	0
689	20241224	090600	187265	3025	3025	3025	3025	0
690	20241224	090500	187265	3025	3025	3025	3025	0
691	20241224	090400	187265	3025	3025	3025	3025	0
692	20241224	090300	187265	3025	3025	3025	3025	5
693	20241224	090200	172140	3020	3020	3020	3020	0
694	20241224	090100	172140	3020	3020	3020	3020	0
695	20241224	090000	172140	3020	3020	3020	3020	57