KissMeData/004970/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184400	84781560	9390	9390	9390	9390	163
3	20241230	184300	84781560	9390	9390	9390	9390	0
4	20241230	184200	84781560	9390	9390	9390	9390	0
5	20241230	184100	84781560	9390	9390	9390	9390	0
6	20241230	184000	84781560	9390	9390	9390	9390	0
7	20241230	183900	84781560	9390	9390	9390	9390	0
8	20241230	183800	84781560	9390	9390	9390	9390	0
9	20241230	183700	84781560	9390	9390	9390	9390	0
10	20241230	183600	84781560	9390	9390	9390	9390	0
11	20241230	183500	84781560	9390	9390	9390	9390	0
12	20241230	183400	84781560	9390	9390	9390	9390	0
13	20241230	183300	84781560	9390	9390	9390	9390	0
14	20241230	183200	84781560	9390	9390	9390	9390	0
15	20241230	183100	84781560	9390	9390	9390	9390	0
16	20241230	183000	84781560	9390	9390	9390	9390	0
17	20241230	182900	84781560	9390	9390	9390	9390	0
18	20241230	182800	84781560	9390	9390	9390	9390	0
19	20241230	182700	84781560	9390	9390	9390	9390	0
20	20241230	182600	84781560	9390	9390	9390	9390	0
21	20241230	182500	84781560	9390	9390	9390	9390	0
22	20241230	182400	84781560	9390	9390	9390	9390	0
23	20241230	182300	84781560	9390	9390	9390	9390	0
24	20241230	182200	84781560	9390	9390	9390	9390	0
25	20241230	182100	84781560	9390	9390	9390	9390	0
26	20241230	182000	84781560	9390	9390	9390	9390	0
27	20241230	181900	84781560	9390	9390	9390	9390	0
28	20241230	181800	84781560	9390	9390	9390	9390	0
29	20241230	181700	84781560	9390	9390	9390	9390	0
30	20241230	181600	84781560	9390	9390	9390	9390	0
31	20241230	181500	84781560	9390	9390	9390	9390	0
32	20241230	181400	84781560	9390	9390	9390	9390	163
33	20241230	181300	84781560	9390	9390	9390	9390	0
34	20241230	181200	84781560	9390	9390	9390	9390	0
35	20241230	181100	84781560	9390	9390	9390	9390	0
36	20241230	181000	84781560	9390	9390	9390	9390	0
37	20241230	180900	84781560	9390	9390	9390	9390	0
38	20241230	180800	84781560	9390	9390	9390	9390	0
39	20241230	180700	84781560	9390	9390	9390	9390	0
40	20241230	180600	84781560	9390	9390	9390	9390	0
41	20241230	180500	84781560	9390	9390	9390	9390	0
42	20241230	180400	84781560	9390	9390	9390	9390	0
43	20241230	180300	84781560	9390	9390	9390	9390	0
44	20241230	180200	84781560	9390	9390	9390	9390	0
45	20241230	180100	84781560	9390	9390	9390	9390	0
46	20241230	180000	84781560	9390	9390	9390	9390	0
47	20241230	175900	84781560	9390	9390	9390	9390	0
48	20241230	175800	84781560	9390	9390	9390	9390	0
49	20241230	175700	84781560	9390	9390	9390	9390	0
50	20241230	175600	84781560	9390	9390	9390	9390	0
51	20241230	175500	84781560	9390	9390	9390	9390	0
52	20241230	175400	84781560	9390	9390	9390	9390	0
53	20241230	175300	84781560	9390	9390	9390	9390	0
54	20241230	175200	84781560	9390	9390	9390	9390	0
55	20241230	175100	84781560	9390	9390	9390	9390	0
56	20241230	175000	84781560	9390	9390	9390	9390	0
57	20241230	174900	84781560	9390	9390	9390	9390	0
58	20241230	174800	84781560	9390	9390	9390	9390	0
59	20241230	174700	84781560	9390	9390	9390	9390	0
60	20241230	174600	84781560	9390	9390	9390	9390	0
61	20241230	174500	84781560	9390	9390	9390	9390	0
62	20241230	174400	84781560	9390	9390	9390	9390	163
63	20241230	174300	84781560	9390	9390	9390	9390	0
64	20241230	174200	84781560	9390	9390	9390	9390	0
65	20241230	174100	84781560	9390	9390	9390	9390	0
66	20241230	174000	84781560	9390	9390	9390	9390	0
67	20241230	173900	84781560	9390	9390	9390	9390	0
68	20241230	173800	84781560	9390	9390	9390	9390	0
69	20241230	173700	84781560	9390	9390	9390	9390	0
70	20241230	173600	84781560	9390	9390	9390	9390	0
71	20241230	173500	84781560	9390	9390	9390	9390	0
72	20241230	173400	84781560	9390	9390	9390	9390	0
73	20241230	173300	84781560	9390	9390	9390	9390	0
74	20241230	173200	84781560	9390	9390	9390	9390	0
75	20241230	173100	84781560	9390	9390	9390	9390	0
76	20241230	173000	84781560	9390	9390	9390	9390	0
77	20241230	172900	84781560	9390	9390	9390	9390	0
78	20241230	172800	84781560	9390	9390	9390	9390	0
79	20241230	172700	84781560	9390	9390	9390	9390	0
80	20241230	172600	84781560	9390	9390	9390	9390	0
81	20241230	172500	84781560	9390	9390	9390	9390	0
82	20241230	172400	84781560	9390	9390	9390	9390	0
83	20241230	172300	84781560	9390	9390	9390	9390	0
84	20241230	172200	84781560	9390	9390	9390	9390	0
85	20241230	172100	84781560	9390	9390	9390	9390	0
86	20241230	172000	84781560	9390	9390	9390	9390	0
87	20241230	171900	84781560	9390	9390	9390	9390	0
88	20241230	171800	84781560	9390	9390	9390	9390	0
89	20241230	171700	84781560	9390	9390	9390	9390	0
90	20241230	171600	84781560	9390	9390	9390	9390	0
91	20241230	171500	84781560	9390	9390	9390	9390	0
92	20241230	171400	84781560	9390	9390	9390	9390	163
93	20241230	171300	84781560	9390	9390	9390	9390	0
94	20241230	171200	84781560	9390	9390	9390	9390	0
95	20241230	171100	84781560	9390	9390	9390	9390	0
96	20241230	171000	84781560	9390	9390	9390	9390	0
97	20241230	170900	84781560	9390	9390	9390	9390	0
98	20241230	170800	84781560	9390	9390	9390	9390	0
99	20241230	170700	84781560	9390	9390	9390	9390	0
100	20241230	170600	84781560	9390	9390	9390	9390	0
101	20241230	170500	84781560	9390	9390	9390	9390	0
102	20241230	170400	84781560	9390	9390	9390	9390	0
103	20241230	170300	84781560	9390	9390	9390	9390	0
104	20241230	170200	84781560	9390	9390	9390	9390	0
105	20241230	170100	84781560	9390	9390	9390	9390	0
106	20241230	170000	84781560	9390	9390	9390	9390	0
107	20241230	165900	84781560	9390	9390	9390	9390	0
108	20241230	165800	84781560	9390	9390	9390	9390	0
109	20241230	165700	84781560	9390	9390	9390	9390	0
110	20241230	165600	84781560	9390	9390	9390	9390	0
111	20241230	165500	84781560	9390	9390	9390	9390	0
112	20241230	165400	84781560	9390	9390	9390	9390	0
113	20241230	165300	84781560	9390	9390	9390	9390	0
114	20241230	165200	84781560	9390	9390	9390	9390	0
115	20241230	165100	84781560	9390	9390	9390	9390	0
116	20241230	165000	84781560	9390	9390	9390	9390	0
117	20241230	164900	84781560	9390	9390	9390	9390	0
118	20241230	164800	84781560	9390	9390	9390	9390	0
119	20241230	164700	84781560	9390	9390	9390	9390	0
120	20241230	164600	84781560	9390	9390	9390	9390	0
121	20241230	164500	84781560	9390	9390	9390	9390	0
122	20241230	164400	84781560	9390	9390	9390	9390	163
123	20241230	164300	84781560	9390	9390	9390	9390	0
124	20241230	164200	84781560	9390	9390	9390	9390	0
125	20241230	164100	84781560	9390	9390	9390	9390	0
126	20241230	164000	84781560	9390	9390	9390	9390	0
127	20241230	163900	84781560	9390	9390	9390	9390	0
128	20241230	163800	84781560	9390	9390	9390	9390	0
129	20241230	163700	84781560	9390	9390	9390	9390	0
130	20241230	163600	84781560	9390	9390	9390	9390	0
131	20241230	163500	84781560	9390	9390	9390	9390	0
132	20241230	163400	84781560	9390	9390	9390	9390	0
133	20241230	163300	84781560	9390	9390	9390	9390	0
134	20241230	163200	84781560	9390	9390	9390	9390	0
135	20241230	163100	84781560	9390	9390	9390	9390	0
136	20241230	163000	84781560	9390	9390	9390	9390	0
137	20241230	162900	84781560	9390	9390	9390	9390	0
138	20241230	162800	84781560	9390	9390	9390	9390	0
139	20241230	162700	84781560	9390	9390	9390	9390	0
140	20241230	162600	84781560	9390	9390	9390	9390	0
141	20241230	162500	84781560	9390	9390	9390	9390	0
142	20241230	162400	84781560	9390	9390	9390	9390	0
143	20241230	162300	84781560	9390	9390	9390	9390	0
144	20241230	162200	84781560	9390	9390	9390	9390	0
145	20241230	162100	84781560	9390	9390	9390	9390	0
146	20241230	162000	84781560	9390	9390	9390	9390	0
147	20241230	161900	84781560	9390	9390	9390	9390	0
148	20241230	161800	84781560	9390	9390	9390	9390	0
149	20241230	161700	84781560	9390	9390	9390	9390	0
150	20241230	161600	84781560	9390	9390	9390	9390	0
151	20241230	161500	84781560	9390	9390	9390	9390	0
152	20241230	161400	84781560	9390	9390	9390	9390	163
153	20241230	161300	84781560	9390	9390	9390	9390	0
154	20241230	161200	84781560	9390	9390	9390	9390	0
155	20241230	161100	84781560	9390	9390	9390	9390	0
156	20241230	161000	84781560	9390	9390	9390	9390	0
157	20241230	160900	84781560	9390	9390	9390	9390	0
158	20241230	160800	84781560	9390	9390	9390	9390	0
159	20241230	160700	84781560	9390	9390	9390	9390	0
160	20241230	160600	84781560	9390	9390	9390	9390	0
161	20241230	160500	84781560	9390	9390	9390	9390	0
162	20241230	160400	84781560	9390	9390	9390	9390	0
163	20241230	160300	84781560	9390	9390	9390	9390	0
164	20241230	160200	84781560	9390	9390	9390	9390	0
165	20241230	160100	84781560	9390	9390	9390	9390	0
166	20241230	160000	84781560	9390	9390	9390	9390	0
167	20241230	155900	84781560	9390	9390	9390	9390	0
168	20241230	155800	84781560	9390	9390	9390	9390	0
169	20241230	155700	84781560	9390	9390	9390	9390	0
170	20241230	155600	84781560	9390	9390	9390	9390	0
171	20241230	155500	84781560	9390	9390	9390	9390	0
172	20241230	155400	84781560	9390	9390	9390	9390	0
173	20241230	155300	84781560	9390	9390	9390	9390	0
174	20241230	155200	84781560	9390	9390	9390	9390	0
175	20241230	155100	84781560	9390	9390	9390	9390	0
176	20241230	155000	84781560	9390	9390	9390	9390	0
177	20241230	154900	84781560	9390	9390	9390	9390	0
178	20241230	154800	84781560	9390	9390	9390	9390	0
179	20241230	154700	84781560	9390	9390	9390	9390	0
180	20241230	154600	84781560	9390	9390	9390	9390	0
181	20241230	154500	84781560	9390	9390	9390	9390	0
182	20241230	154400	84781560	9390	9390	9390	9390	163
183	20241230	154300	84781560	9390	9390	9390	9390	0
184	20241230	154200	84781560	9390	9390	9390	9390	0
185	20241230	154100	84781560	9390	9390	9390	9390	0
186	20241230	154000	84781560	9390	9390	9390	9390	0
187	20241230	153900	84781560	9390	9390	9390	9390	0
188	20241230	153800	84781560	9390	9390	9390	9390	0
189	20241230	153700	84781560	9390	9390	9390	9390	0
190	20241230	153600	84781560	9390	9390	9390	9390	0
191	20241230	153500	84781560	9390	9390	9390	9390	0
192	20241230	153400	84781560	9390	9390	9390	9390	0
193	20241230	153300	84781560	9390	9390	9390	9390	0
194	20241230	153200	84781560	9390	9390	9390	9390	0
195	20241230	153100	84781560	9390	9390	9390	9390	0
196	20241230	153000	84781560	9390	9390	9390	9390	163
197	20241230	152900	83250990	9280	9280	9280	9280	0
198	20241230	152800	83250990	9280	9280	9280	9280	0
199	20241230	152700	83250990	9280	9280	9280	9280	0
200	20241230	152600	83250990	9280	9280	9280	9280	0
201	20241230	152500	83250990	9280	9280	9280	9280	0
202	20241230	152400	83250990	9280	9280	9280	9280	0
203	20241230	152300	83250990	9280	9280	9280	9280	0
204	20241230	152200	83250990	9280	9280	9280	9280	0
205	20241230	152100	83250990	9280	9280	9280	9280	0
206	20241230	152000	83250990	9280	9280	9280	9280	0
207	20241230	151900	83250990	9280	9230	9280	9230	36
208	20241230	151800	82917160	9280	9250	9280	9240	270
209	20241230	151700	80422310	9280	9280	9280	9240	13
210	20241230	151600	80302100	9290	9300	9300	9240	91
211	20241230	151500	79461150	9250	9260	9260	9250	13
212	20241230	151400	79340880	9310	9310	9310	9310	0
213	20241230	151300	79340880	9310	9310	9310	9310	0
214	20241230	151200	79340880	9310	9310	9310	9310	1
215	20241230	151100	79331570	9270	9270	9270	9270	17
216	20241230	151000	79173980	9280	9280	9280	9280	20
217	20241230	150900	78988380	9280	9280	9280	9280	0
218	20241230	150800	78988380	9280	9280	9280	9280	0
219	20241230	150700	78988380	9280	9280	9280	9280	0
220	20241230	150600	78988380	9280	9280	9280	9280	0
221	20241230	150500	78988380	9280	9280	9280	9280	0
222	20241230	150400	78988380	9280	9280	9280	9280	0
223	20241230	150300	78988380	9280	9280	9280	9280	0
224	20241230	150200	78988380	9280	9270	9280	9270	41
225	20241230	150100	78608300	9270	9270	9270	9270	0
226	20241230	150000	78608300	9270	9270	9270	9270	1
227	20241230	145900	78599030	9270	9270	9270	9270	0
228	20241230	145800	78599030	9270	9240	9270	9240	25
229	20241230	145700	78368000	9270	9260	9270	9260	41
230	20241230	145600	77988330	9270	9270	9270	9270	0
231	20241230	145500	77988330	9270	9260	9270	9260	31
232	20241230	145400	77701260	9260	9250	9260	9240	46
233	20241230	145300	77275990	9250	9250	9250	9250	0
234	20241230	145200	77275990	9250	9240	9250	9240	25
235	20241230	145100	77044980	9270	9270	9270	9270	0
236	20241230	145000	77044980	9270	9270	9270	9270	1
237	20241230	144900	77035710	9250	9250	9250	9250	41
238	20241230	144800	76656460	9250	9250	9250	9250	0
239	20241230	144700	76656460	9250	9260	9260	9250	24
240	20241230	144600	76434450	9260	9260	9260	9260	1
241	20241230	144500	76425190	9250	9250	9250	9250	28
242	20241230	144400	76166190	9260	9260	9260	9260	31
243	20241230	144300	75879130	9250	9250	9250	9250	24
244	20241230	144200	75657130	9260	9240	9260	9240	128
245	20241230	144100	74474120	9240	9250	9250	9240	26
246	20241230	144000	74233850	9240	9240	9240	9240	23
247	20241230	143900	74021330	9250	9250	9250	9250	1
248	20241230	143800	74012080	9240	9240	9240	9240	46
249	20241230	143700	73587040	9250	9250	9250	9250	0
250	20241230	143600	73587040	9250	9250	9250	9250	1
251	20241230	143500	73577790	9240	9240	9240	9240	0
252	20241230	143400	73577790	9240	9240	9240	9240	44
253	20241230	143300	73171230	9250	9250	9250	9250	2
254	20241230	143200	73152730	9260	9250	9260	9250	41
255	20241230	143100	72773470	9250	9240	9250	9240	25
256	20241230	143000	72542460	9240	9240	9240	9240	0
257	20241230	142900	72542460	9240	9240	9240	9240	42
258	20241230	142800	72154380	9240	9240	9240	9240	0
259	20241230	142700	72154380	9240	9240	9240	9240	23
260	20241230	142600	71941860	9240	9240	9240	9240	0
261	20241230	142500	71941860	9240	9250	9250	9240	25
262	20241230	142400	71710850	9240	9240	9240	9240	23
263	20241230	142300	71498330	9250	9250	9250	9250	0
264	20241230	142200	71498330	9250	9240	9250	9240	24
265	20241230	142100	71276560	9250	9250	9250	9250	40
266	20241230	142000	70906560	9240	9240	9240	9240	23
267	20241230	141900	70694040	9240	9240	9240	9240	0
268	20241230	141800	70694040	9240	9240	9240	9240	24
269	20241230	141700	70472280	9250	9240	9250	9240	47
270	20241230	141600	70037990	9240	9240	9240	9240	0
271	20241230	141500	70037990	9240	9240	9240	9240	78
272	20241230	141400	69317270	9260	9240	9260	9240	19
273	20241230	141300	69141690	9260	9260	9260	9260	4
274	20241230	141200	69104650	9270	9270	9270	9270	0
275	20241230	141100	69104650	9270	9270	9270	9270	3
276	20241230	141000	69076840	9280	9280	9280	9280	1
277	20241230	140900	69067560	9280	9280	9280	9280	6
278	20241230	140800	69011880	9300	9300	9300	9300	0
279	20241230	140700	69011880	9300	9300	9300	9300	0
280	20241230	140600	69011880	9300	9290	9300	9290	42
281	20241230	140500	68621690	9300	9300	9300	9300	0
282	20241230	140400	68621690	9300	9300	9300	9300	0
283	20241230	140300	68621690	9300	9300	9300	9300	0
284	20241230	140200	68621690	9300	9300	9300	9300	1
285	20241230	140100	68612390	9300	9300	9300	9300	0
286	20241230	140000	68612390	9300	9300	9300	9300	0
287	20241230	135900	68612390	9300	9300	9300	9300	0
288	20241230	135800	68612390	9300	9300	9300	9300	0
289	20241230	135700	68612390	9300	9300	9300	9300	0
290	20241230	135600	68612390	9300	9300	9300	9300	0
291	20241230	135500	68612390	9300	9300	9300	9300	0
292	20241230	135400	68612390	9300	9300	9300	9300	50
293	20241230	135300	68147390	9300	9300	9300	9300	0
294	20241230	135200	68147390	9300	9300	9300	9300	0
295	20241230	135100	68147390	9300	9280	9300	9280	21
296	20241230	135000	67952490	9290	9290	9290	9290	1
297	20241230	134900	67943200	9300	9300	9300	9300	0
298	20241230	134800	67943200	9300	9300	9300	9300	0
299	20241230	134700	67943200	9300	9300	9300	9300	0
300	20241230	134600	67943200	9300	9300	9300	9300	0
301	20241230	134500	67943200	9300	9300	9300	9300	0
302	20241230	134400	67943200	9300	9300	9300	9300	6
303	20241230	134300	67887400	9300	9300	9300	9300	3
304	20241230	134200	67859500	9310	9310	9310	9310	0
305	20241230	134100	67859500	9310	9310	9310	9310	0
306	20241230	134000	67859500	9310	9310	9310	9310	0
307	20241230	133900	67859500	9310	9310	9310	9310	0
308	20241230	133800	67859500	9310	9310	9310	9310	1
309	20241230	133700	67850190	9280	9280	9280	9280	0
310	20241230	133600	67850190	9280	9280	9280	9280	0
311	20241230	133500	67850190	9280	9280	9280	9280	0
312	20241230	133400	67850190	9280	9280	9280	9280	1
313	20241230	133300	67840910	9310	9310	9310	9310	1
314	20241230	133200	67831600	9310	9310	9310	9310	0
315	20241230	133100	67831600	9310	9310	9310	9310	1
316	20241230	133000	67822290	9300	9300	9300	9300	29
317	20241230	132900	67552590	9280	9280	9280	9280	97
318	20241230	132800	66652430	9280	9280	9280	9280	0
319	20241230	132700	66652430	9280	9280	9280	9280	10
320	20241230	132600	66559630	9280	9280	9280	9280	1
321	20241230	132500	66550350	9260	9260	9260	9260	0
322	20241230	132400	66550350	9260	9260	9260	9260	0
323	20241230	132300	66550350	9260	9260	9260	9260	314
324	20241230	132200	63642710	9250	9250	9250	9250	0
325	20241230	132100	63642710	9250	9250	9250	9250	0
326	20241230	132000	63642710	9250	9250	9250	9250	0
327	20241230	131900	63642710	9250	9250	9250	9250	2
328	20241230	131800	63624210	9250	9250	9250	9250	0
329	20241230	131700	63624210	9250	9250	9250	9250	40
330	20241230	131600	63254210	9260	9260	9260	9260	0
331	20241230	131500	63254210	9260	9260	9260	9260	1
332	20241230	131400	63244950	9240	9240	9240	9240	0
333	20241230	131300	63244950	9240	9240	9240	9240	0
334	20241230	131200	63244950	9240	9240	9240	9240	646
335	20241230	131100	57275910	9240	9240	9240	9240	1
336	20241230	131000	57266670	9240	9240	9240	9240	2
337	20241230	130900	57248190	9250	9250	9250	9250	73
338	20241230	130800	56572940	9250	9250	9250	9250	0
339	20241230	130700	56572940	9250	9250	9250	9250	0
340	20241230	130600	56572940	9250	9250	9250	9250	0
341	20241230	130500	56572940	9250	9250	9250	9250	0
342	20241230	130400	56572940	9250	9250	9250	9250	0
343	20241230	130300	56572940	9250	9250	9250	9250	0
344	20241230	130200	56572940	9250	9250	9250	9250	0
345	20241230	130100	56572940	9250	9250	9250	9250	75
346	20241230	130000	55879190	9250	9250	9250	9250	0
347	20241230	125900	55879190	9250	9250	9250	9250	0
348	20241230	125800	55879190	9250	9250	9250	9250	0
349	20241230	125700	55879190	9250	9250	9250	9250	0
350	20241230	125600	55879190	9250	9250	9250	9250	24
351	20241230	125500	55657190	9240	9240	9240	9240	0
352	20241230	125400	55657190	9240	9220	9240	9220	1273
353	20241230	125300	43919660	9210	9210	9210	9210	18
354	20241230	125200	43753880	9220	9220	9220	9220	50
355	20241230	125100	43292880	9220	9220	9220	9220	50
356	20241230	125000	42831880	9220	9220	9220	9220	0
357	20241230	124900	42831880	9220	9220	9220	9220	1
358	20241230	124800	42822660	9210	9210	9210	9210	0
359	20241230	124700	42822660	9210	9210	9210	9210	0
360	20241230	124600	42822660	9210	9210	9210	9210	80
361	20241230	124500	42085860	9220	9220	9220	9220	0
362	20241230	124400	42085860	9220	9220	9220	9220	10
363	20241230	124300	41993660	9220	9220	9220	9220	0
364	20241230	124200	41993660	9220	9220	9220	9220	8
365	20241230	124100	41919900	9220	9220	9220	9220	0
366	20241230	124000	41919900	9220	9220	9220	9220	0
367	20241230	123900	41919900	9220	9220	9220	9220	0
368	20241230	123800	41919900	9220	9220	9220	9220	0
369	20241230	123700	41919900	9220	9220	9220	9220	0
370	20241230	123600	41919900	9220	9210	9220	9210	77
371	20241230	123500	41210130	9220	9220	9220	9220	0
372	20241230	123400	41210130	9220	9220	9220	9220	1
373	20241230	123300	41200910	9220	9220	9220	9220	1
374	20241230	123200	41191690	9210	9210	9210	9210	0
375	20241230	123100	41191690	9210	9210	9210	9210	8
376	20241230	123000	41118010	9220	9220	9220	9220	0
377	20241230	122900	41118010	9220	9220	9220	9220	0
378	20241230	122800	41118010	9220	9220	9220	9220	16
379	20241230	122700	40970490	9230	9230	9230	9230	0
380	20241230	122600	40970490	9230	9230	9230	9230	30
381	20241230	122500	40693590	9230	9230	9230	9230	0
382	20241230	122400	40693590	9230	9230	9230	9230	0
383	20241230	122300	40693590	9230	9230	9230	9230	0
384	20241230	122200	40693590	9230	9230	9230	9230	0
385	20241230	122100	40693590	9230	9230	9230	9230	1
386	20241230	122000	40684360	9220	9240	9240	9220	83
387	20241230	121900	39917610	9250	9250	9250	9250	1
388	20241230	121800	39908360	9250	9250	9250	9250	0
389	20241230	121700	39908360	9250	9250	9250	9250	0
390	20241230	121600	39908360	9250	9250	9250	9250	0
391	20241230	121500	39908360	9250	9250	9250	9250	0
392	20241230	121400	39908360	9250	9250	9250	9250	0
393	20241230	121300	39908360	9250	9250	9250	9250	0
394	20241230	121200	39908360	9250	9250	9250	9250	1
395	20241230	121100	39899110	9240	9240	9240	9240	0
396	20241230	121000	39899110	9240	9250	9250	9240	128
397	20241230	120900	38715240	9270	9260	9270	9260	30
398	20241230	120800	38437290	9270	9270	9270	9250	22
399	20241230	120700	38233750	9260	9260	9260	9260	0
400	20241230	120600	38233750	9260	9260	9260	9260	0
401	20241230	120500	38233750	9260	9270	9270	9260	61
402	20241230	120400	37668870	9280	9280	9280	9280	0
403	20241230	120300	37668870	9280	9280	9280	9280	0
404	20241230	120200	37668870	9280	9280	9280	9280	0
405	20241230	120100	37668870	9280	9280	9280	9280	0
406	20241230	120000	37668870	9280	9280	9280	9280	0
407	20241230	115900	37668870	9280	9270	9280	9270	31
408	20241230	115800	37381490	9270	9270	9270	9270	0
409	20241230	115700	37381490	9270	9270	9270	9270	41
410	20241230	115600	37001420	9280	9280	9280	9280	0
411	20241230	115500	37001420	9280	9280	9280	9280	35
412	20241230	115400	36676620	9280	9280	9280	9280	0
413	20241230	115300	36676620	9280	9280	9280	9280	0
414	20241230	115200	36676620	9280	9280	9280	9280	22
415	20241230	115100	36472460	9280	9280	9280	9280	1
416	20241230	115000	36463180	9260	9260	9260	9260	0
417	20241230	114900	36463180	9260	9270	9270	9260	13
418	20241230	114800	36342780	9280	9280	9280	9280	0
419	20241230	114700	36342780	9280	9280	9280	9280	0
420	20241230	114600	36342780	9280	9280	9280	9280	0
421	20241230	114500	36342780	9280	9280	9280	9280	0
422	20241230	114400	36342780	9280	9280	9280	9280	0
423	20241230	114300	36342780	9280	9280	9280	9280	2
424	20241230	114200	36324220	9280	9280	9280	9280	0
425	20241230	114100	36324220	9280	9280	9280	9280	1
426	20241230	114000	36314940	9270	9270	9270	9270	0
427	20241230	113900	36314940	9270	9270	9270	9270	49
428	20241230	113800	35860710	9270	9270	9270	9270	0
429	20241230	113700	35860710	9270	9270	9270	9270	0
430	20241230	113600	35860710	9270	9270	9270	9270	0
431	20241230	113500	35860710	9270	9270	9270	9270	1
432	20241230	113400	35851440	9260	9260	9260	9260	0
433	20241230	113300	35851440	9260	9260	9260	9260	0
434	20241230	113200	35851440	9260	9260	9260	9260	17
435	20241230	113100	35694020	9270	9270	9270	9270	3
436	20241230	113000	35666210	9280	9280	9280	9280	0
437	20241230	112900	35666210	9280	9280	9280	9280	1
438	20241230	112800	35656930	9270	9270	9270	9270	1
439	20241230	112700	35647660	9270	9270	9270	9270	0
440	20241230	112600	35647660	9270	9270	9270	9270	0
441	20241230	112500	35647660	9270	9270	9270	9270	0
442	20241230	112400	35647660	9270	9270	9270	9270	0
443	20241230	112300	35647660	9270	9270	9270	9270	0
444	20241230	112200	35647660	9270	9270	9270	9270	0
445	20241230	112100	35647660	9270	9270	9270	9270	10
446	20241230	112000	35554960	9250	9250	9250	9250	0
447	20241230	111900	35554960	9250	9250	9250	9250	69
448	20241230	111800	34916710	9250	9290	9290	9250	225
449	20241230	111700	32834760	9290	9290	9290	9290	2
450	20241230	111600	32816180	9290	9300	9300	9290	53
451	20241230	111500	32323290	9310	9310	9310	9310	0
452	20241230	111400	32323290	9310	9310	9310	9310	0
453	20241230	111300	32323290	9310	9310	9310	9310	2
454	20241230	111200	32304670	9300	9300	9300	9300	12
455	20241230	111100	32193070	9300	9300	9300	9300	18
456	20241230	111000	32025670	9310	9330	9330	9310	203
457	20241230	110900	30133370	9340	9340	9340	9340	0
458	20241230	110800	30133370	9340	9340	9340	9340	0
459	20241230	110700	30133370	9340	9340	9340	9340	1
460	20241230	110600	30124030	9330	9330	9330	9330	0
461	20241230	110500	30124030	9330	9330	9330	9330	0
462	20241230	110400	30124030	9330	9330	9330	9330	17
463	20241230	110300	29965420	9340	9340	9340	9340	0
464	20241230	110200	29965420	9340	9340	9340	9340	0
465	20241230	110100	29965420	9340	9340	9340	9340	0
466	20241230	110000	29965420	9340	9340	9340	9340	10
467	20241230	105900	29872020	9340	9340	9340	9340	1
468	20241230	105800	29862680	9340	9340	9340	9340	2
469	20241230	105700	29844000	9350	9350	9350	9350	0
470	20241230	105600	29844000	9350	9350	9350	9350	0
471	20241230	105500	29844000	9350	9350	9350	9350	9
472	20241230	105400	29759850	9350	9350	9350	9350	0
473	20241230	105300	29759850	9350	9350	9350	9350	0
474	20241230	105200	29759850	9350	9350	9350	9350	0
475	20241230	105100	29759850	9350	9370	9370	9350	112
476	20241230	105000	28711300	9380	9380	9380	9380	0
477	20241230	104900	28711300	9380	9380	9380	9380	0
478	20241230	104800	28711300	9380	9380	9380	9380	0
479	20241230	104700	28711300	9380	9380	9380	9380	53
480	20241230	104600	28214160	9380	9380	9380	9380	0
481	20241230	104500	28214160	9380	9380	9380	9380	0
482	20241230	104400	28214160	9380	9380	9380	9380	1
483	20241230	104300	28204780	9370	9370	9370	9370	0
484	20241230	104200	28204780	9370	9370	9370	9370	0
485	20241230	104100	28204780	9370	9380	9380	9370	36
486	20241230	104000	27867440	9390	9390	9390	9390	0
487	20241230	103900	27867440	9390	9390	9390	9390	0
488	20241230	103800	27867440	9390	9390	9390	9390	0
489	20241230	103700	27867440	9390	9390	9390	9390	0
490	20241230	103600	27867440	9390	9390	9390	9390	0
491	20241230	103500	27867440	9390	9390	9390	9390	0
492	20241230	103400	27867440	9390	9370	9390	9370	18
493	20241230	103300	27698760	9380	9380	9380	9380	2
494	20241230	103200	27680000	9390	9390	9390	9390	1
495	20241230	103100	27670610	9370	9370	9370	9370	0
496	20241230	103000	27670610	9370	9370	9370	9370	0
497	20241230	102900	27670610	9370	9370	9370	9370	0
498	20241230	102800	27670610	9370	9370	9370	9370	16
499	20241230	102700	27520690	9370	9370	9370	9370	0
500	20241230	102600	27520690	9370	9370	9370	9370	0
501	20241230	102500	27520690	9370	9370	9370	9370	0
502	20241230	102400	27520690	9370	9370	9370	9370	0
503	20241230	102300	27520690	9370	9370	9370	9370	0
504	20241230	102200	27520690	9370	9450	9450	9370	2641
505	20241230	102100	2682400	9450	9450	9450	9450	0
506	20241230	102000	2682400	9450	9450	9450	9450	0
507	20241230	101900	2682400	9450	9450	9450	9450	0
508	20241230	101800	2682400	9450	9450	9450	9450	0
509	20241230	101700	2682400	9450	9450	9450	9450	0
510	20241230	101600	2682400	9450	9450	9450	9450	0
511	20241230	101500	2682400	9450	9450	9450	9450	0
512	20241230	101400	2682400	9450	9450	9450	9450	2
513	20241230	101300	2663500	9440	9440	9440	9440	0
514	20241230	101200	2663500	9440	9440	9440	9440	37
515	20241230	101100	2314220	9420	9420	9420	9420	0
516	20241230	101000	2314220	9420	9450	9450	9420	8
517	20241230	100900	2238770	9450	9450	9450	9450	0
518	20241230	100800	2238770	9450	9450	9450	9450	19
519	20241230	100700	2059220	9450	9450	9450	9450	1
520	20241230	100600	2049770	9450	9450	9450	9450	0
521	20241230	100500	2049770	9450	9450	9450	9450	1
522	20241230	100400	2040320	9440	9440	9440	9440	0
523	20241230	100300	2040320	9440	9440	9440	9440	0
524	20241230	100200	2040320	9440	9440	9440	9440	0
525	20241230	100100	2040320	9440	9440	9440	9440	0
526	20241230	100000	2040320	9440	9440	9440	9440	0
527	20241230	095900	2040320	9440	9440	9440	9440	0
528	20241230	095800	2040320	9440	9450	9450	9440	13
529	20241230	095700	1917490	9460	9460	9460	9460	0
530	20241230	095600	1917490	9460	9460	9460	9460	0
531	20241230	095500	1917490	9460	9460	9460	9460	0
532	20241230	095400	1917490	9460	9460	9460	9460	0
533	20241230	095300	1917490	9460	9460	9460	9460	0
534	20241230	095200	1917490	9460	9460	9460	9460	1
535	20241230	095100	1908030	9460	9460	9460	9460	0
536	20241230	095000	1908030	9460	9460	9460	9460	0
537	20241230	094900	1908030	9460	9460	9460	9460	0
538	20241230	094800	1908030	9460	9460	9460	9460	0
539	20241230	094700	1908030	9460	9460	9460	9460	1
540	20241230	094600	1898570	9460	9460	9460	9460	0
541	20241230	094500	1898570	9460	9460	9460	9460	1
542	20241230	094400	1889110	9460	9460	9460	9460	0
543	20241230	094300	1889110	9460	9460	9460	9460	0
544	20241230	094200	1889110	9460	9460	9460	9460	0
545	20241230	094100	1889110	9460	9460	9460	9460	0
546	20241230	094000	1889110	9460	9460	9460	9460	1
547	20241230	093900	1879650	9460	9460	9460	9460	2
548	20241230	093800	1860730	9460	9460	9460	9460	2
549	20241230	093700	1841810	9460	9460	9460	9460	1
550	20241230	093600	1832350	9460	9460	9460	9460	0
551	20241230	093500	1832350	9460	9460	9460	9460	1
552	20241230	093400	1822890	9450	9450	9450	9450	92
553	20241230	093300	953490	9450	9450	9450	9450	10
554	20241230	093200	858990	9450	9450	9450	9450	21
555	20241230	093100	660540	9450	9450	9450	9450	1
556	20241230	093000	651090	9450	9450	9450	9450	20
557	20241230	092900	462090	9450	9450	9450	9450	0
558	20241230	092800	462090	9450	9450	9450	9450	0
559	20241230	092700	462090	9450	9450	9450	9450	0
560	20241230	092600	462090	9450	9450	9450	9450	5
561	20241230	092500	414840	9440	9440	9440	9440	1
562	20241230	092400	405400	9420	9420	9420	9420	0
563	20241230	092300	405400	9420	9420	9420	9420	0
564	20241230	092200	405400	9420	9420	9420	9420	0
565	20241230	092100	405400	9420	9420	9420	9420	0
566	20241230	092000	405400	9420	9420	9420	9420	0
567	20241230	091900	405400	9420	9420	9420	9420	0
568	20241230	091800	405400	9420	9420	9420	9420	0
569	20241230	091700	405400	9420	9420	9420	9420	0
570	20241230	091600	405400	9420	9420	9420	9420	0
571	20241230	091500	405400	9420	9420	9420	9420	0
572	20241230	091400	405400	9420	9420	9420	9420	1
573	20241230	091300	395980	9480	9480	9480	9480	0
574	20241230	091200	395980	9480	9480	9480	9480	0
575	20241230	091100	395980	9480	9480	9480	9480	0
576	20241230	091000	395980	9480	9480	9480	9480	0
577	20241230	090900	395980	9480	9480	9480	9480	0
578	20241230	090800	395980	9480	9480	9480	9480	0
579	20241230	090700	395980	9480	9480	9480	9480	0
580	20241230	090600	395980	9480	9480	9480	9480	1
581	20241230	090500	386500	9410	9410	9410	9410	0
582	20241230	090400	386500	9410	9410	9410	9410	0
583	20241230	090300	386500	9410	9410	9410	9410	0
584	20241230	090200	386500	9410	9410	9410	9410	5
585	20241230	090100	339450	9480	9430	9480	9410	29
586	20241230	090000	66010	9430	9430	9430	9430	7