KissMeData/005740/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184600	110485190	5640	5640	5640	5640	773
3	20241220	184500	110485190	5640	5640	5640	5640	0
4	20241220	184400	110485190	5640	5640	5640	5640	0
5	20241220	184300	110485190	5640	5640	5640	5640	0
6	20241220	184200	110485190	5640	5640	5640	5640	0
7	20241220	184100	110485190	5640	5640	5640	5640	0
8	20241220	184000	110485190	5640	5640	5640	5640	0
9	20241220	183900	110485190	5640	5640	5640	5640	0
10	20241220	183800	110485190	5640	5640	5640	5640	0
11	20241220	183700	110485190	5640	5640	5640	5640	0
12	20241220	183600	110485190	5640	5640	5640	5640	0
13	20241220	183500	110485190	5640	5640	5640	5640	0
14	20241220	183400	110485190	5640	5640	5640	5640	0
15	20241220	183300	110485190	5640	5640	5640	5640	0
16	20241220	183200	110485190	5640	5640	5640	5640	0
17	20241220	183100	110485190	5640	5640	5640	5640	0
18	20241220	183000	110485190	5640	5640	5640	5640	0
19	20241220	182900	110485190	5640	5640	5640	5640	0
20	20241220	182800	110485190	5640	5640	5640	5640	0
21	20241220	182700	110485190	5640	5640	5640	5640	0
22	20241220	182600	110485190	5640	5640	5640	5640	0
23	20241220	182500	110485190	5640	5640	5640	5640	0
24	20241220	182400	110485190	5640	5640	5640	5640	0
25	20241220	182300	110485190	5640	5640	5640	5640	0
26	20241220	182200	110485190	5640	5640	5640	5640	0
27	20241220	182100	110485190	5640	5640	5640	5640	0
28	20241220	182000	110485190	5640	5640	5640	5640	0
29	20241220	181900	110485190	5640	5640	5640	5640	0
30	20241220	181800	110485190	5640	5640	5640	5640	0
31	20241220	181700	110485190	5640	5640	5640	5640	0
32	20241220	181600	110485190	5640	5640	5640	5640	773
33	20241220	181500	110485190	5640	5640	5640	5640	0
34	20241220	181400	110485190	5640	5640	5640	5640	0
35	20241220	181300	110485190	5640	5640	5640	5640	0
36	20241220	181200	110485190	5640	5640	5640	5640	0
37	20241220	181100	110485190	5640	5640	5640	5640	0
38	20241220	181000	110485190	5640	5640	5640	5640	0
39	20241220	180900	110485190	5640	5640	5640	5640	0
40	20241220	180800	110485190	5640	5640	5640	5640	0
41	20241220	180700	110485190	5640	5640	5640	5640	0
42	20241220	180600	110485190	5640	5640	5640	5640	0
43	20241220	180500	110485190	5640	5640	5640	5640	0
44	20241220	180400	110485190	5640	5640	5640	5640	0
45	20241220	180300	110485190	5640	5640	5640	5640	0
46	20241220	180200	110485190	5640	5640	5640	5640	0
47	20241220	180100	110485190	5640	5640	5640	5640	0
48	20241220	180000	110485190	5640	5640	5640	5640	0
49	20241220	175900	110485190	5640	5640	5640	5640	0
50	20241220	175800	110485190	5640	5640	5640	5640	0
51	20241220	175700	110485190	5640	5640	5640	5640	0
52	20241220	175600	110485190	5640	5640	5640	5640	0
53	20241220	175500	110485190	5640	5640	5640	5640	0
54	20241220	175400	110485190	5640	5640	5640	5640	0
55	20241220	175300	110485190	5640	5640	5640	5640	0
56	20241220	175200	110485190	5640	5640	5640	5640	0
57	20241220	175100	110485190	5640	5640	5640	5640	0
58	20241220	175000	110485190	5640	5640	5640	5640	0
59	20241220	174900	110485190	5640	5640	5640	5640	0
60	20241220	174800	110485190	5640	5640	5640	5640	0
61	20241220	174700	110485190	5640	5640	5640	5640	0
62	20241220	174600	110485190	5640	5640	5640	5640	773
63	20241220	174500	110485190	5640	5640	5640	5640	0
64	20241220	174400	110485190	5640	5640	5640	5640	0
65	20241220	174300	110485190	5640	5640	5640	5640	0
66	20241220	174200	110485190	5640	5640	5640	5640	0
67	20241220	174100	110485190	5640	5640	5640	5640	0
68	20241220	174000	110485190	5640	5640	5640	5640	0
69	20241220	173900	110485190	5640	5640	5640	5640	0
70	20241220	173800	110485190	5640	5640	5640	5640	0
71	20241220	173700	110485190	5640	5640	5640	5640	0
72	20241220	173600	110485190	5640	5640	5640	5640	0
73	20241220	173500	110485190	5640	5640	5640	5640	0
74	20241220	173400	110485190	5640	5640	5640	5640	0
75	20241220	173300	110485190	5640	5640	5640	5640	0
76	20241220	173200	110485190	5640	5640	5640	5640	0
77	20241220	173100	110485190	5640	5640	5640	5640	0
78	20241220	173000	110485190	5640	5640	5640	5640	0
79	20241220	172900	110485190	5640	5640	5640	5640	0
80	20241220	172800	110485190	5640	5640	5640	5640	0
81	20241220	172700	110485190	5640	5640	5640	5640	0
82	20241220	172600	110485190	5640	5640	5640	5640	0
83	20241220	172500	110485190	5640	5640	5640	5640	0
84	20241220	172400	110485190	5640	5640	5640	5640	0
85	20241220	172300	110485190	5640	5640	5640	5640	0
86	20241220	172200	110485190	5640	5640	5640	5640	0
87	20241220	172100	110485190	5640	5640	5640	5640	0
88	20241220	172000	110485190	5640	5640	5640	5640	0
89	20241220	171900	110485190	5640	5640	5640	5640	0
90	20241220	171800	110485190	5640	5640	5640	5640	0
91	20241220	171700	110485190	5640	5640	5640	5640	0
92	20241220	171600	110485190	5640	5640	5640	5640	773
93	20241220	171500	110485190	5640	5640	5640	5640	0
94	20241220	171400	110485190	5640	5640	5640	5640	0
95	20241220	171300	110485190	5640	5640	5640	5640	0
96	20241220	171200	110485190	5640	5640	5640	5640	0
97	20241220	171100	110485190	5640	5640	5640	5640	0
98	20241220	171000	110485190	5640	5640	5640	5640	0
99	20241220	170900	110485190	5640	5640	5640	5640	0
100	20241220	170800	110485190	5640	5640	5640	5640	0
101	20241220	170700	110485190	5640	5640	5640	5640	0
102	20241220	170600	110485190	5640	5640	5640	5640	0
103	20241220	170500	110485190	5640	5640	5640	5640	0
104	20241220	170400	110485190	5640	5640	5640	5640	0
105	20241220	170300	110485190	5640	5640	5640	5640	0
106	20241220	170200	110485190	5640	5640	5640	5640	0
107	20241220	170100	110485190	5640	5640	5640	5640	0
108	20241220	170000	110485190	5640	5640	5640	5640	0
109	20241220	165900	110485190	5640	5640	5640	5640	0
110	20241220	165800	110485190	5640	5640	5640	5640	0
111	20241220	165700	110485190	5640	5640	5640	5640	0
112	20241220	165600	110485190	5640	5640	5640	5640	0
113	20241220	165500	110485190	5640	5640	5640	5640	0
114	20241220	165400	110485190	5640	5640	5640	5640	0
115	20241220	165300	110485190	5640	5640	5640	5640	0
116	20241220	165200	110485190	5640	5640	5640	5640	0
117	20241220	165100	110485190	5640	5640	5640	5640	0
118	20241220	165000	110485190	5640	5640	5640	5640	0
119	20241220	164900	110485190	5640	5640	5640	5640	0
120	20241220	164800	110485190	5640	5640	5640	5640	0
121	20241220	164700	110485190	5640	5640	5640	5640	0
122	20241220	164600	110485190	5640	5640	5640	5640	773
123	20241220	164500	110485190	5640	5640	5640	5640	0
124	20241220	164400	110485190	5640	5640	5640	5640	0
125	20241220	164300	110485190	5640	5640	5640	5640	0
126	20241220	164200	110485190	5640	5640	5640	5640	0
127	20241220	164100	110485190	5640	5640	5640	5640	0
128	20241220	164000	110485190	5640	5640	5640	5640	0
129	20241220	163900	110485190	5640	5640	5640	5640	0
130	20241220	163800	110485190	5640	5640	5640	5640	0
131	20241220	163700	110485190	5640	5640	5640	5640	0
132	20241220	163600	110485190	5640	5640	5640	5640	0
133	20241220	163500	110485190	5640	5640	5640	5640	0
134	20241220	163400	110485190	5640	5640	5640	5640	0
135	20241220	163300	110485190	5640	5640	5640	5640	0
136	20241220	163200	110485190	5640	5640	5640	5640	0
137	20241220	163100	110485190	5640	5640	5640	5640	0
138	20241220	163000	110485190	5640	5640	5640	5640	0
139	20241220	162900	110485190	5640	5640	5640	5640	0
140	20241220	162800	110485190	5640	5640	5640	5640	0
141	20241220	162700	110485190	5640	5640	5640	5640	0
142	20241220	162600	110485190	5640	5640	5640	5640	0
143	20241220	162500	110485190	5640	5640	5640	5640	0
144	20241220	162400	110485190	5640	5640	5640	5640	0
145	20241220	162300	110485190	5640	5640	5640	5640	0
146	20241220	162200	110485190	5640	5640	5640	5640	0
147	20241220	162100	110485190	5640	5640	5640	5640	0
148	20241220	162000	110485190	5640	5640	5640	5640	0
149	20241220	161900	110485190	5640	5640	5640	5640	0
150	20241220	161800	110485190	5640	5640	5640	5640	0
151	20241220	161700	110485190	5640	5640	5640	5640	0
152	20241220	161600	110485190	5640	5640	5640	5640	773
153	20241220	161500	110485190	5640	5640	5640	5640	0
154	20241220	161400	110485190	5640	5640	5640	5640	0
155	20241220	161300	110485190	5640	5640	5640	5640	0
156	20241220	161200	110485190	5640	5640	5640	5640	0
157	20241220	161100	110485190	5640	5640	5640	5640	0
158	20241220	161000	110485190	5640	5640	5640	5640	0
159	20241220	160900	110485190	5640	5640	5640	5640	0
160	20241220	160800	110485190	5640	5640	5640	5640	0
161	20241220	160700	110485190	5640	5640	5640	5640	0
162	20241220	160600	110485190	5640	5640	5640	5640	0
163	20241220	160500	110485190	5640	5640	5640	5640	0
164	20241220	160400	110485190	5640	5640	5640	5640	0
165	20241220	160300	110485190	5640	5640	5640	5640	0
166	20241220	160200	110485190	5640	5640	5640	5640	0
167	20241220	160100	110485190	5640	5640	5640	5640	0
168	20241220	160000	110485190	5640	5640	5640	5640	0
169	20241220	155900	110485190	5640	5640	5640	5640	0
170	20241220	155800	110485190	5640	5640	5640	5640	0
171	20241220	155700	110485190	5640	5640	5640	5640	0
172	20241220	155600	110485190	5640	5640	5640	5640	0
173	20241220	155500	110485190	5640	5640	5640	5640	0
174	20241220	155400	110485190	5640	5640	5640	5640	0
175	20241220	155300	110485190	5640	5640	5640	5640	0
176	20241220	155200	110485190	5640	5640	5640	5640	0
177	20241220	155100	110485190	5640	5640	5640	5640	0
178	20241220	155000	110485190	5640	5640	5640	5640	0
179	20241220	154900	110485190	5640	5640	5640	5640	0
180	20241220	154800	110485190	5640	5640	5640	5640	0
181	20241220	154700	110485190	5640	5640	5640	5640	0
182	20241220	154600	110485190	5640	5640	5640	5640	773
183	20241220	154500	110485190	5640	5640	5640	5640	0
184	20241220	154400	110485190	5640	5640	5640	5640	0
185	20241220	154300	110485190	5640	5640	5640	5640	0
186	20241220	154200	110485190	5640	5640	5640	5640	0
187	20241220	154100	110485190	5640	5640	5640	5640	0
188	20241220	154000	110485190	5640	5640	5640	5640	0
189	20241220	153900	110485190	5640	5640	5640	5640	0
190	20241220	153800	110485190	5640	5640	5640	5640	0
191	20241220	153700	110485190	5640	5640	5640	5640	0
192	20241220	153600	110485190	5640	5640	5640	5640	0
193	20241220	153500	110485190	5640	5640	5640	5640	0
194	20241220	153400	110485190	5640	5640	5640	5640	0
195	20241220	153300	110485190	5640	5640	5640	5640	0
196	20241220	153200	110485190	5640	5640	5640	5640	0
197	20241220	153100	110485190	5640	5640	5640	5640	0
198	20241220	153000	110485190	5640	5640	5640	5640	773
199	20241220	152900	106125470	5560	5560	5560	5560	0
200	20241220	152800	106125470	5560	5560	5560	5560	0
201	20241220	152700	106125470	5560	5560	5560	5560	0
202	20241220	152600	106125470	5560	5560	5560	5560	0
203	20241220	152500	106125470	5560	5560	5560	5560	0
204	20241220	152400	106125470	5560	5560	5560	5560	0
205	20241220	152300	106125470	5560	5560	5560	5560	0
206	20241220	152200	106125470	5560	5560	5560	5560	0
207	20241220	152100	106125470	5560	5560	5560	5560	0
208	20241220	152000	106125470	5560	5560	5560	5560	0
209	20241220	151900	106125470	5560	5530	5560	5530	26
210	20241220	151800	105980940	5530	5530	5530	5530	21
211	20241220	151700	105864810	5580	5580	5580	5580	0
212	20241220	151600	105864810	5580	5580	5580	5580	0
213	20241220	151500	105864810	5580	5580	5580	5580	0
214	20241220	151400	105864810	5580	5510	5580	5500	3280
215	20241220	151300	87797540	5520	5520	5520	5520	16
216	20241220	151200	87709220	5520	5520	5520	5520	442
217	20241220	151100	85269380	5530	5530	5530	5530	2
218	20241220	151000	85258320	5530	5530	5530	5530	162
219	20241220	150900	84362460	5530	5530	5530	5530	0
220	20241220	150800	84362460	5530	5530	5530	5530	0
221	20241220	150700	84362460	5530	5520	5530	5520	258
222	20241220	150600	82937300	5530	5530	5530	5530	1
223	20241220	150500	82931770	5530	5520	5530	5520	335
224	20241220	150400	81082520	5530	5540	5540	5520	1293
225	20241220	150300	73932430	5550	5550	5550	5550	0
226	20241220	150200	73932430	5550	5550	5550	5550	0
227	20241220	150100	73932430	5550	5550	5550	5550	100
228	20241220	150000	73377430	5540	5540	5540	5540	2
229	20241220	145900	73366350	5560	5560	5560	5560	1
230	20241220	145800	73360790	5550	5550	5590	5550	113
231	20241220	145700	72733580	5550	5550	5550	5550	5
232	20241220	145600	72705830	5590	5570	5590	5570	2
233	20241220	145500	72694670	5550	5550	5550	5550	95
234	20241220	145400	72167420	5560	5560	5560	5560	100
235	20241220	145300	71611420	5560	5560	5560	5560	0
236	20241220	145200	71611420	5560	5560	5560	5560	0
237	20241220	145100	71611420	5560	5560	5560	5560	2
238	20241220	145000	71600300	5550	5550	5550	5550	0
239	20241220	144900	71600300	5550	5550	5550	5550	1
240	20241220	144800	71594750	5530	5530	5530	5530	0
241	20241220	144700	71594750	5530	5530	5530	5530	0
242	20241220	144600	71594750	5530	5530	5530	5530	0
243	20241220	144500	71594750	5530	5540	5540	5530	3073
244	20241220	144400	54591800	5550	5550	5550	5550	3
245	20241220	144300	54575150	5540	5540	5540	5540	0
246	20241220	144200	54575150	5540	5540	5540	5540	0
247	20241220	144100	54575150	5540	5540	5540	5540	350
248	20241220	144000	52636150	5540	5550	5550	5540	136
249	20241220	143900	51882670	5550	5550	5550	5550	0
250	20241220	143800	51882670	5550	5550	5550	5550	0
251	20241220	143700	51882670	5550	5550	5550	5550	216
252	20241220	143600	50683870	5550	5550	5550	5550	1
253	20241220	143500	50678320	5570	5570	5570	5570	0
254	20241220	143400	50678320	5570	5570	5570	5570	0
255	20241220	143300	50678320	5570	5570	5570	5570	4
256	20241220	143200	50656040	5570	5570	5570	5570	1
257	20241220	143100	50650470	5550	5550	5550	5550	0
258	20241220	143000	50650470	5550	5550	5550	5550	0
259	20241220	142900	50650470	5550	5550	5550	5550	2
260	20241220	142800	50639370	5590	5590	5590	5590	0
261	20241220	142700	50639370	5590	5590	5590	5590	0
262	20241220	142600	50639370	5590	5590	5590	5590	0
263	20241220	142500	50639370	5590	5590	5590	5590	0
264	20241220	142400	50639370	5590	5590	5590	5590	0
265	20241220	142300	50639370	5590	5590	5590	5590	0
266	20241220	142200	50639370	5590	5570	5590	5570	5
267	20241220	142100	50611500	5550	5550	5550	5550	200
268	20241220	142000	49501500	5540	5540	5540	5540	0
269	20241220	141900	49501500	5540	5540	5540	5540	0
270	20241220	141800	49501500	5540	5540	5540	5540	0
271	20241220	141700	49501500	5540	5540	5540	5540	0
272	20241220	141600	49501500	5540	5540	5540	5540	0
273	20241220	141500	49501500	5540	5540	5540	5540	0
274	20241220	141400	49501500	5540	5540	5540	5540	0
275	20241220	141300	49501500	5540	5540	5540	5540	0
276	20241220	141200	49501500	5540	5540	5540	5540	0
277	20241220	141100	49501500	5540	5540	5540	5540	0
278	20241220	141000	49501500	5540	5540	5540	5540	0
279	20241220	140900	49501500	5540	5540	5540	5540	0
280	20241220	140800	49501500	5540	5540	5540	5540	0
281	20241220	140700	49501500	5540	5540	5540	5540	0
282	20241220	140600	49501500	5540	5540	5540	5540	0
283	20241220	140500	49501500	5540	5540	5540	5540	0
284	20241220	140400	49501500	5540	5540	5540	5540	0
285	20241220	140300	49501500	5540	5540	5540	5540	0
286	20241220	140200	49501500	5540	5540	5540	5540	0
287	20241220	140100	49501500	5540	5540	5540	5540	0
288	20241220	140000	49501500	5540	5540	5540	5540	0
289	20241220	135900	49501500	5540	5540	5540	5540	0
290	20241220	135800	49501500	5540	5540	5540	5540	0
291	20241220	135700	49501500	5540	5540	5540	5540	0
292	20241220	135600	49501500	5540	5540	5540	5540	0
293	20241220	135500	49501500	5540	5540	5540	5540	0
294	20241220	135400	49501500	5540	5540	5540	5540	0
295	20241220	135300	49501500	5540	5540	5540	5540	0
296	20241220	135200	49501500	5540	5540	5540	5540	0
297	20241220	135100	49501500	5540	5540	5540	5540	0
298	20241220	135000	49501500	5540	5540	5540	5540	0
299	20241220	134900	49501500	5540	5540	5540	5540	0
300	20241220	134800	49501500	5540	5540	5540	5540	0
301	20241220	134700	49501500	5540	5540	5540	5540	0
302	20241220	134600	49501500	5540	5540	5540	5540	0
303	20241220	134500	49501500	5540	5540	5540	5540	0
304	20241220	134400	49501500	5540	5540	5540	5540	0
305	20241220	134300	49501500	5540	5540	5540	5540	0
306	20241220	134200	49501500	5540	5540	5540	5540	0
307	20241220	134100	49501500	5540	5540	5540	5540	0
308	20241220	134000	49501500	5540	5540	5540	5540	0
309	20241220	133900	49501500	5540	5540	5540	5540	0
310	20241220	133800	49501500	5540	5540	5540	5540	0
311	20241220	133700	49501500	5540	5540	5540	5540	0
312	20241220	133600	49501500	5540	5540	5540	5540	0
313	20241220	133500	49501500	5540	5540	5540	5540	464
314	20241220	133400	46930940	5540	5540	5540	5540	0
315	20241220	133300	46930940	5540	5540	5540	5540	0
316	20241220	133200	46930940	5540	5550	5550	5540	200
317	20241220	133100	45822930	5560	5560	5560	5560	0
318	20241220	133000	45822930	5560	5560	5560	5560	0
319	20241220	132900	45822930	5560	5560	5560	5560	2
320	20241220	132800	45811810	5560	5560	5560	5560	0
321	20241220	132700	45811810	5560	5560	5560	5560	0
322	20241220	132600	45811810	5560	5560	5560	5560	0
323	20241220	132500	45811810	5560	5560	5560	5560	0
324	20241220	132400	45811810	5560	5560	5560	5560	0
325	20241220	132300	45811810	5560	5560	5560	5560	0
326	20241220	132200	45811810	5560	5560	5560	5560	0
327	20241220	132100	45811810	5560	5560	5560	5560	62
328	20241220	132000	45467090	5550	5550	5550	5550	20
329	20241220	131900	45356090	5550	5550	5550	5550	105
330	20241220	131800	44773340	5550	5550	5550	5550	0
331	20241220	131700	44773340	5550	5550	5550	5550	0
332	20241220	131600	44773340	5550	5550	5550	5550	0
333	20241220	131500	44773340	5550	5550	5550	5550	5
334	20241220	131400	44745590	5540	5540	5540	5540	0
335	20241220	131300	44745590	5540	5540	5540	5540	0
336	20241220	131200	44745590	5540	5540	5540	5540	2
337	20241220	131100	44734510	5550	5550	5550	5550	167
338	20241220	131000	43807660	5540	5540	5540	5540	0
339	20241220	130900	43807660	5540	5550	5550	5540	2205
340	20241220	130800	31590480	5560	5560	5560	5560	0
341	20241220	130700	31590480	5560	5560	5560	5560	0
342	20241220	130600	31590480	5560	5560	5560	5560	0
343	20241220	130500	31590480	5560	5560	5560	5560	0
344	20241220	130400	31590480	5560	5560	5560	5560	0
345	20241220	130300	31590480	5560	5560	5560	5560	0
346	20241220	130200	31590480	5560	5560	5560	5560	0
347	20241220	130100	31590480	5560	5560	5560	5560	0
348	20241220	130000	31590480	5560	5560	5560	5560	2
349	20241220	125900	31579360	5560	5560	5560	5560	0
350	20241220	125800	31579360	5560	5560	5560	5560	0
351	20241220	125700	31579360	5560	5560	5560	5560	7
352	20241220	125600	31540440	5590	5590	5590	5590	0
353	20241220	125500	31540440	5590	5590	5590	5590	0
354	20241220	125400	31540440	5590	5590	5590	5590	0
355	20241220	125300	31540440	5590	5560	5590	5540	1005
356	20241220	125200	25959760	5580	5580	5580	5580	0
357	20241220	125100	25959760	5580	5580	5580	5580	0
358	20241220	125000	25959760	5580	5580	5580	5580	0
359	20241220	124900	25959760	5580	5580	5580	5580	0
360	20241220	124800	25959760	5580	5580	5580	5580	2
361	20241220	124700	25948600	5580	5580	5580	5580	0
362	20241220	124600	25948600	5580	5580	5580	5580	0
363	20241220	124500	25948600	5580	5580	5580	5580	0
364	20241220	124400	25948600	5580	5580	5580	5580	0
365	20241220	124300	25948600	5580	5580	5580	5580	0
366	20241220	124200	25948600	5580	5580	5580	5580	0
367	20241220	124100	25948600	5580	5580	5580	5580	0
368	20241220	124000	25948600	5580	5580	5580	5580	0
369	20241220	123900	25948600	5580	5580	5580	5580	0
370	20241220	123800	25948600	5580	5580	5580	5580	0
371	20241220	123700	25948600	5580	5580	5580	5580	0
372	20241220	123600	25948600	5580	5580	5580	5580	0
373	20241220	123500	25948600	5580	5580	5580	5580	0
374	20241220	123400	25948600	5580	5580	5580	5580	0
375	20241220	123300	25948600	5580	5580	5580	5580	0
376	20241220	123200	25948600	5580	5580	5580	5580	0
377	20241220	123100	25948600	5580	5580	5580	5580	0
378	20241220	123000	25948600	5580	5580	5580	5580	0
379	20241220	122900	25948600	5580	5580	5580	5580	2
380	20241220	122800	25937440	5580	5580	5580	5580	0
381	20241220	122700	25937440	5580	5580	5580	5580	0
382	20241220	122600	25937440	5580	5580	5580	5580	0
383	20241220	122500	25937440	5580	5580	5580	5580	0
384	20241220	122400	25937440	5580	5580	5580	5580	4
385	20241220	122300	25915120	5580	5580	5580	5580	67
386	20241220	122200	25541260	5590	5580	5590	5580	43
387	20241220	122100	25301310	5580	5580	5580	5580	0
388	20241220	122000	25301310	5580	5580	5580	5580	1
389	20241220	121900	25295730	5570	5570	5570	5570	0
390	20241220	121800	25295730	5570	5570	5570	5570	0
391	20241220	121700	25295730	5570	5570	5570	5570	0
392	20241220	121600	25295730	5570	5570	5570	5570	0
393	20241220	121500	25295730	5570	5570	5570	5570	0
394	20241220	121400	25295730	5570	5570	5570	5570	0
395	20241220	121300	25295730	5570	5570	5570	5570	1
396	20241220	121200	25290160	5560	5560	5560	5560	0
397	20241220	121100	25290160	5560	5560	5560	5560	0
398	20241220	121000	25290160	5560	5560	5560	5560	0
399	20241220	120900	25290160	5560	5560	5560	5560	0
400	20241220	120800	25290160	5560	5560	5560	5560	0
401	20241220	120700	25290160	5560	5560	5560	5560	0
402	20241220	120600	25290160	5560	5560	5560	5560	0
403	20241220	120500	25290160	5560	5560	5560	5560	0
404	20241220	120400	25290160	5560	5560	5560	5560	0
405	20241220	120300	25290160	5560	5560	5560	5560	0
406	20241220	120200	25290160	5560	5560	5560	5560	0
407	20241220	120100	25290160	5560	5560	5560	5560	0
408	20241220	120000	25290160	5560	5560	5560	5560	0
409	20241220	115900	25290160	5560	5560	5560	5560	0
410	20241220	115800	25290160	5560	5560	5560	5560	0
411	20241220	115700	25290160	5560	5570	5570	5560	244
412	20241220	115600	23933350	5570	5580	5580	5570	301
413	20241220	115500	22256770	5570	5570	5570	5570	0
414	20241220	115400	22256770	5570	5570	5570	5570	0
415	20241220	115300	22256770	5570	5570	5570	5570	0
416	20241220	115200	22256770	5570	5570	5570	5570	0
417	20241220	115100	22256770	5570	5570	5570	5570	0
418	20241220	115000	22256770	5570	5570	5570	5570	0
419	20241220	114900	22256770	5570	5570	5570	5570	0
420	20241220	114800	22256770	5570	5570	5570	5570	0
421	20241220	114700	22256770	5570	5570	5570	5570	0
422	20241220	114600	22256770	5570	5570	5570	5570	0
423	20241220	114500	22256770	5570	5570	5570	5570	0
424	20241220	114400	22256770	5570	5570	5570	5570	0
425	20241220	114300	22256770	5570	5570	5570	5570	245
426	20241220	114200	20892120	5580	5580	5580	5580	8
427	20241220	114100	20847480	5580	5580	5580	5580	0
428	20241220	114000	20847480	5580	5580	5580	5580	0
429	20241220	113900	20847480	5580	5580	5580	5580	0
430	20241220	113800	20847480	5580	5580	5580	5580	0
431	20241220	113700	20847480	5580	5580	5580	5580	0
432	20241220	113600	20847480	5580	5580	5580	5580	0
433	20241220	113500	20847480	5580	5580	5580	5580	0
434	20241220	113400	20847480	5580	5580	5580	5580	0
435	20241220	113300	20847480	5580	5580	5580	5580	0
436	20241220	113200	20847480	5580	5580	5580	5580	0
437	20241220	113100	20847480	5580	5580	5580	5580	0
438	20241220	113000	20847480	5580	5580	5580	5580	0
439	20241220	112900	20847480	5580	5580	5580	5580	0
440	20241220	112800	20847480	5580	5580	5580	5580	0
441	20241220	112700	20847480	5580	5580	5580	5580	0
442	20241220	112600	20847480	5580	5580	5580	5580	0
443	20241220	112500	20847480	5580	5580	5580	5580	0
444	20241220	112400	20847480	5580	5580	5580	5580	0
445	20241220	112300	20847480	5580	5580	5580	5580	0
446	20241220	112200	20847480	5580	5580	5580	5580	0
447	20241220	112100	20847480	5580	5580	5580	5580	0
448	20241220	112000	20847480	5580	5580	5580	5580	211
449	20241220	111900	19670100	5580	5580	5580	5580	11
450	20241220	111800	19608720	5570	5570	5570	5570	0
451	20241220	111700	19608720	5570	5570	5570	5570	0
452	20241220	111600	19608720	5570	5570	5570	5570	0
453	20241220	111500	19608720	5570	5570	5570	5570	0
454	20241220	111400	19608720	5570	5570	5570	5570	0
455	20241220	111300	19608720	5570	5570	5570	5570	0
456	20241220	111200	19608720	5570	5570	5570	5570	0
457	20241220	111100	19608720	5570	5570	5570	5570	0
458	20241220	111000	19608720	5570	5570	5570	5570	0
459	20241220	110900	19608720	5570	5570	5570	5570	0
460	20241220	110800	19608720	5570	5570	5570	5570	0
461	20241220	110700	19608720	5570	5570	5570	5570	0
462	20241220	110600	19608720	5570	5570	5570	5570	0
463	20241220	110500	19608720	5570	5570	5570	5570	0
464	20241220	110400	19608720	5570	5570	5570	5570	0
465	20241220	110300	19608720	5570	5570	5570	5570	0
466	20241220	110200	19608720	5570	5570	5570	5570	220
467	20241220	110100	18383320	5580	5580	5580	5580	0
468	20241220	110000	18383320	5580	5580	5580	5580	21
469	20241220	105900	18266140	5590	5590	5590	5590	0
470	20241220	105800	18266140	5590	5590	5590	5590	0
471	20241220	105700	18266140	5590	5590	5590	5590	0
472	20241220	105600	18266140	5590	5590	5590	5590	0
473	20241220	105500	18266140	5590	5590	5590	5590	1
474	20241220	105400	18260550	5590	5590	5590	5590	0
475	20241220	105300	18260550	5590	5590	5590	5590	7
476	20241220	105200	18221420	5590	5590	5590	5590	2
477	20241220	105100	18210240	5570	5570	5570	5570	0
478	20241220	105000	18210240	5570	5570	5570	5570	0
479	20241220	104900	18210240	5570	5570	5570	5570	0
480	20241220	104800	18210240	5570	5570	5570	5570	220
481	20241220	104700	16984840	5590	5590	5590	5590	0
482	20241220	104600	16984840	5590	5590	5590	5570	104
483	20241220	104500	16404200	5590	5590	5590	5590	0
484	20241220	104400	16404200	5590	5590	5590	5590	0
485	20241220	104300	16404200	5590	5590	5590	5590	0
486	20241220	104200	16404200	5590	5590	5590	5590	0
487	20241220	104100	16404200	5590	5590	5590	5590	0
488	20241220	104000	16404200	5590	5590	5590	5590	1
489	20241220	103900	16398610	5590	5590	5590	5590	0
490	20241220	103800	16398610	5590	5590	5590	5590	0
491	20241220	103700	16398610	5590	5590	5590	5590	0
492	20241220	103600	16398610	5590	5590	5590	5590	0
493	20241220	103500	16398610	5590	5590	5590	5590	0
494	20241220	103400	16398610	5590	5590	5590	5590	0
495	20241220	103300	16398610	5590	5590	5590	5590	16
496	20241220	103200	16309170	5590	5590	5590	5590	0
497	20241220	103100	16309170	5590	5590	5590	5590	0
498	20241220	103000	16309170	5590	5590	5590	5590	0
499	20241220	102900	16309170	5590	5590	5590	5590	0
500	20241220	102800	16309170	5590	5590	5590	5590	0
501	20241220	102700	16309170	5590	5590	5590	5590	0
502	20241220	102600	16309170	5590	5590	5590	5590	0
503	20241220	102500	16309170	5590	5590	5590	5590	0
504	20241220	102400	16309170	5590	5590	5590	5590	0
505	20241220	102300	16309170	5590	5590	5590	5590	0
506	20241220	102200	16309170	5590	5590	5590	5590	0
507	20241220	102100	16309170	5590	5590	5590	5590	0
508	20241220	102000	16309170	5590	5590	5590	5590	0
509	20241220	101900	16309170	5590	5590	5590	5590	0
510	20241220	101800	16309170	5590	5590	5590	5590	0
511	20241220	101700	16309170	5590	5590	5590	5590	0
512	20241220	101600	16309170	5590	5590	5590	5590	400
513	20241220	101500	14073170	5590	5590	5590	5590	0
514	20241220	101400	14073170	5590	5590	5590	5590	0
515	20241220	101300	14073170	5590	5600	5600	5590	517
516	20241220	101200	11179500	5610	5610	5610	5610	2
517	20241220	101100	11168280	5610	5610	5610	5610	3
518	20241220	101000	11151450	5600	5600	5600	5600	0
519	20241220	100900	11151450	5600	5600	5600	5600	0
520	20241220	100800	11151450	5600	5600	5600	5600	23
521	20241220	100700	11022650	5610	5610	5610	5610	1
522	20241220	100600	11017040	5610	5610	5610	5610	2
523	20241220	100500	11005820	5610	5610	5610	5610	0
524	20241220	100400	11005820	5610	5610	5610	5610	0
525	20241220	100300	11005820	5610	5610	5610	5610	47
526	20241220	100200	10742150	5620	5620	5620	5620	0
527	20241220	100100	10742150	5620	5620	5620	5620	0
528	20241220	100000	10742150	5620	5620	5620	5620	0
529	20241220	095900	10742150	5620	5620	5620	5620	0
530	20241220	095800	10742150	5620	5620	5620	5620	0
531	20241220	095700	10742150	5620	5620	5620	5620	0
532	20241220	095600	10742150	5620	5620	5620	5620	1
533	20241220	095500	10736530	5620	5620	5620	5620	0
534	20241220	095400	10736530	5620	5620	5620	5620	0
535	20241220	095300	10736530	5620	5620	5620	5620	12
536	20241220	095200	10669090	5620	5620	5620	5620	11
537	20241220	095100	10607270	5620	5620	5640	5620	513
538	20241220	095000	7714510	5620	5620	5620	5620	0
539	20241220	094900	7714510	5620	5620	5620	5620	0
540	20241220	094800	7714510	5620	5620	5620	5620	0
541	20241220	094700	7714510	5620	5620	5620	5620	0
542	20241220	094600	7714510	5620	5620	5620	5620	0
543	20241220	094500	7714510	5620	5620	5620	5620	0
544	20241220	094400	7714510	5620	5620	5620	5620	0
545	20241220	094300	7714510	5620	5620	5620	5620	0
546	20241220	094200	7714510	5620	5620	5620	5620	0
547	20241220	094100	7714510	5620	5620	5680	5620	26
548	20241220	094000	7567250	5620	5620	5620	5620	0
549	20241220	093900	7567250	5620	5620	5620	5620	0
550	20241220	093800	7567250	5620	5620	5620	5620	1
551	20241220	093700	7561630	5620	5620	5620	5620	0
552	20241220	093600	7561630	5620	5620	5620	5620	1
553	20241220	093500	7556010	5680	5680	5680	5680	0
554	20241220	093400	7556010	5680	5680	5680	5680	0
555	20241220	093300	7556010	5680	5680	5680	5680	0
556	20241220	093200	7556010	5680	5680	5680	5680	1
557	20241220	093100	7550330	5620	5620	5690	5620	51
558	20241220	093000	7260280	5620	5620	5620	5620	0
559	20241220	092900	7260280	5620	5620	5620	5620	0
560	20241220	092800	7260280	5620	5620	5620	5620	0
561	20241220	092700	7260280	5620	5620	5620	5620	1
562	20241220	092600	7254660	5600	5600	5600	5600	0
563	20241220	092500	7254660	5600	5600	5600	5600	0
564	20241220	092400	7254660	5600	5600	5600	5600	0
565	20241220	092300	7254660	5600	5590	5600	5590	169
566	20241220	092200	6309160	5580	5580	5580	5580	97
567	20241220	092100	5767900	5580	5580	5580	5580	18
568	20241220	092000	5667460	5570	5570	5570	5570	17
569	20241220	091900	5572770	5580	5580	5580	5580	25
570	20241220	091800	5433270	5580	5580	5580	5580	21
571	20241220	091700	5316090	5590	5590	5590	5590	1
572	20241220	091600	5310500	5590	5590	5590	5590	0
573	20241220	091500	5310500	5590	5590	5590	5590	0
574	20241220	091400	5310500	5590	5590	5590	5590	113
575	20241220	091300	4678830	5580	5580	5580	5580	108
576	20241220	091200	4076190	5590	5600	5600	5590	7
577	20241220	091100	4037040	5600	5600	5600	5600	20
578	20241220	091000	3925040	5600	5610	5620	5600	24
579	20241220	090900	3790510	5630	5620	5630	5620	11
580	20241220	090800	3728680	5630	5620	5630	5610	299
581	20241220	090700	2047970	5650	5650	5650	5650	0
582	20241220	090600	2047970	5650	5650	5650	5650	43
583	20241220	090500	1805020	5650	5640	5650	5640	315
584	20241220	090400	28320	5700	5700	5700	5700	0
585	20241220	090300	28320	5700	5700	5700	5700	0
586	20241220	090200	28320	5700	5700	5700	5700	1
587	20241220	090100	22620	5700	5700	5700	5700	1
588	20241220	090000	16920	5640	5640	5640	5640	3