KissMeData/004650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184300	106895510	9350	9350	9350	9350	2862
3	20241224	184200	106895510	9350	9350	9350	9350	0
4	20241224	184100	106895510	9350	9350	9350	9350	0
5	20241224	184000	106895510	9350	9350	9350	9350	0
6	20241224	183900	106895510	9350	9350	9350	9350	0
7	20241224	183800	106895510	9350	9350	9350	9350	0
8	20241224	183700	106895510	9350	9350	9350	9350	0
9	20241224	183600	106895510	9350	9350	9350	9350	0
10	20241224	183500	106895510	9350	9350	9350	9350	0
11	20241224	183400	106895510	9350	9350	9350	9350	0
12	20241224	183300	106895510	9350	9350	9350	9350	0
13	20241224	183200	106895510	9350	9350	9350	9350	0
14	20241224	183100	106895510	9350	9350	9350	9350	0
15	20241224	183000	106895510	9350	9350	9350	9350	0
16	20241224	182900	106895510	9350	9350	9350	9350	0
17	20241224	182800	106895510	9350	9350	9350	9350	0
18	20241224	182700	106895510	9350	9350	9350	9350	0
19	20241224	182600	106895510	9350	9350	9350	9350	0
20	20241224	182500	106895510	9350	9350	9350	9350	0
21	20241224	182400	106895510	9350	9350	9350	9350	0
22	20241224	182300	106895510	9350	9350	9350	9350	0
23	20241224	182200	106895510	9350	9350	9350	9350	0
24	20241224	182100	106895510	9350	9350	9350	9350	0
25	20241224	182000	106895510	9350	9350	9350	9350	0
26	20241224	181900	106895510	9350	9350	9350	9350	0
27	20241224	181800	106895510	9350	9350	9350	9350	0
28	20241224	181700	106895510	9350	9350	9350	9350	0
29	20241224	181600	106895510	9350	9350	9350	9350	0
30	20241224	181500	106895510	9350	9350	9350	9350	0
31	20241224	181400	106895510	9350	9350	9350	9350	0
32	20241224	181300	106895510	9350	9350	9350	9350	2862
33	20241224	181200	106895510	9350	9350	9350	9350	0
34	20241224	181100	106895510	9350	9350	9350	9350	0
35	20241224	181000	106895510	9350	9350	9350	9350	0
36	20241224	180900	106895510	9350	9350	9350	9350	0
37	20241224	180800	106895510	9350	9350	9350	9350	0
38	20241224	180700	106895510	9350	9350	9350	9350	0
39	20241224	180600	106895510	9350	9350	9350	9350	0
40	20241224	180500	106895510	9350	9350	9350	9350	0
41	20241224	180400	106895510	9350	9350	9350	9350	0
42	20241224	180300	106895510	9350	9350	9350	9350	0
43	20241224	180200	106895510	9350	9350	9350	9350	0
44	20241224	180100	106895510	9350	9350	9350	9350	0
45	20241224	180000	106895510	9350	9350	9350	9350	0
46	20241224	175900	106895510	9350	9350	9350	9350	0
47	20241224	175800	106895510	9350	9350	9350	9350	0
48	20241224	175700	106895510	9350	9350	9350	9350	0
49	20241224	175600	106895510	9350	9350	9350	9350	0
50	20241224	175500	106895510	9350	9350	9350	9350	0
51	20241224	175400	106895510	9350	9350	9350	9350	0
52	20241224	175300	106895510	9350	9350	9350	9350	0
53	20241224	175200	106895510	9350	9350	9350	9350	0
54	20241224	175100	106895510	9350	9350	9350	9350	0
55	20241224	175000	106895510	9350	9350	9350	9350	0
56	20241224	174900	106895510	9350	9350	9350	9350	0
57	20241224	174800	106895510	9350	9350	9350	9350	0
58	20241224	174700	106895510	9350	9350	9350	9350	0
59	20241224	174600	106895510	9350	9350	9350	9350	0
60	20241224	174500	106895510	9350	9350	9350	9350	0
61	20241224	174400	106895510	9350	9350	9350	9350	0
62	20241224	174300	106895510	9350	9350	9350	9350	2862
63	20241224	174200	106895510	9350	9350	9350	9350	0
64	20241224	174100	106895510	9350	9350	9350	9350	0
65	20241224	174000	106895510	9350	9350	9350	9350	0
66	20241224	173900	106895510	9350	9350	9350	9350	0
67	20241224	173800	106895510	9350	9350	9350	9350	0
68	20241224	173700	106895510	9350	9350	9350	9350	0
69	20241224	173600	106895510	9350	9350	9350	9350	0
70	20241224	173500	106895510	9350	9350	9350	9350	0
71	20241224	173400	106895510	9350	9350	9350	9350	0
72	20241224	173300	106895510	9350	9350	9350	9350	0
73	20241224	173200	106895510	9350	9350	9350	9350	0
74	20241224	173100	106895510	9350	9350	9350	9350	0
75	20241224	173000	106895510	9350	9350	9350	9350	0
76	20241224	172900	106895510	9350	9350	9350	9350	0
77	20241224	172800	106895510	9350	9350	9350	9350	0
78	20241224	172700	106895510	9350	9350	9350	9350	0
79	20241224	172600	106895510	9350	9350	9350	9350	0
80	20241224	172500	106895510	9350	9350	9350	9350	0
81	20241224	172400	106895510	9350	9350	9350	9350	0
82	20241224	172300	106895510	9350	9350	9350	9350	0
83	20241224	172200	106895510	9350	9350	9350	9350	0
84	20241224	172100	106895510	9350	9350	9350	9350	0
85	20241224	172000	106895510	9350	9350	9350	9350	0
86	20241224	171900	106895510	9350	9350	9350	9350	0
87	20241224	171800	106895510	9350	9350	9350	9350	0
88	20241224	171700	106895510	9350	9350	9350	9350	0
89	20241224	171600	106895510	9350	9350	9350	9350	0
90	20241224	171500	106895510	9350	9350	9350	9350	0
91	20241224	171400	106895510	9350	9350	9350	9350	0
92	20241224	171300	106895510	9350	9350	9350	9350	2862
93	20241224	171200	106895510	9350	9350	9350	9350	0
94	20241224	171100	106895510	9350	9350	9350	9350	0
95	20241224	171000	106895510	9350	9350	9350	9350	0
96	20241224	170900	106895510	9350	9350	9350	9350	0
97	20241224	170800	106895510	9350	9350	9350	9350	0
98	20241224	170700	106895510	9350	9350	9350	9350	0
99	20241224	170600	106895510	9350	9350	9350	9350	0
100	20241224	170500	106895510	9350	9350	9350	9350	0
101	20241224	170400	106895510	9350	9350	9350	9350	0
102	20241224	170300	106895510	9350	9350	9350	9350	0
103	20241224	170200	106895510	9350	9350	9350	9350	0
104	20241224	170100	106895510	9350	9350	9350	9350	0
105	20241224	170000	106895510	9350	9350	9350	9350	0
106	20241224	165900	106895510	9350	9350	9350	9350	0
107	20241224	165800	106895510	9350	9350	9350	9350	0
108	20241224	165700	106895510	9350	9350	9350	9350	0
109	20241224	165600	106895510	9350	9350	9350	9350	0
110	20241224	165500	106895510	9350	9350	9350	9350	0
111	20241224	165400	106895510	9350	9350	9350	9350	0
112	20241224	165300	106895510	9350	9350	9350	9350	0
113	20241224	165200	106895510	9350	9350	9350	9350	0
114	20241224	165100	106895510	9350	9350	9350	9350	0
115	20241224	165000	106895510	9350	9350	9350	9350	0
116	20241224	164900	106895510	9350	9350	9350	9350	0
117	20241224	164800	106895510	9350	9350	9350	9350	0
118	20241224	164700	106895510	9350	9350	9350	9350	0
119	20241224	164600	106895510	9350	9350	9350	9350	0
120	20241224	164500	106895510	9350	9350	9350	9350	0
121	20241224	164400	106895510	9350	9350	9350	9350	0
122	20241224	164300	106895510	9350	9350	9350	9350	2862
123	20241224	164200	106895510	9350	9350	9350	9350	0
124	20241224	164100	106895510	9350	9350	9350	9350	0
125	20241224	164000	106895510	9350	9350	9350	9350	0
126	20241224	163900	106895510	9350	9350	9350	9350	0
127	20241224	163800	106895510	9350	9350	9350	9350	0
128	20241224	163700	106895510	9350	9350	9350	9350	0
129	20241224	163600	106895510	9350	9350	9350	9350	0
130	20241224	163500	106895510	9350	9350	9350	9350	0
131	20241224	163400	106895510	9350	9350	9350	9350	0
132	20241224	163300	106895510	9350	9350	9350	9350	0
133	20241224	163200	106895510	9350	9350	9350	9350	0
134	20241224	163100	106895510	9350	9350	9350	9350	0
135	20241224	163000	106895510	9350	9350	9350	9350	0
136	20241224	162900	106895510	9350	9350	9350	9350	0
137	20241224	162800	106895510	9350	9350	9350	9350	0
138	20241224	162700	106895510	9350	9350	9350	9350	0
139	20241224	162600	106895510	9350	9350	9350	9350	0
140	20241224	162500	106895510	9350	9350	9350	9350	0
141	20241224	162400	106895510	9350	9350	9350	9350	0
142	20241224	162300	106895510	9350	9350	9350	9350	0
143	20241224	162200	106895510	9350	9350	9350	9350	0
144	20241224	162100	106895510	9350	9350	9350	9350	0
145	20241224	162000	106895510	9350	9350	9350	9350	0
146	20241224	161900	106895510	9350	9350	9350	9350	0
147	20241224	161800	106895510	9350	9350	9350	9350	0
148	20241224	161700	106895510	9350	9350	9350	9350	0
149	20241224	161600	106895510	9350	9350	9350	9350	0
150	20241224	161500	106895510	9350	9350	9350	9350	0
151	20241224	161400	106895510	9350	9350	9350	9350	0
152	20241224	161300	106895510	9350	9350	9350	9350	2862
153	20241224	161200	106895510	9350	9350	9350	9350	0
154	20241224	161100	106895510	9350	9350	9350	9350	0
155	20241224	161000	106895510	9350	9350	9350	9350	0
156	20241224	160900	106895510	9350	9350	9350	9350	0
157	20241224	160800	106895510	9350	9350	9350	9350	0
158	20241224	160700	106895510	9350	9350	9350	9350	0
159	20241224	160600	106895510	9350	9350	9350	9350	0
160	20241224	160500	106895510	9350	9350	9350	9350	0
161	20241224	160400	106895510	9350	9350	9350	9350	0
162	20241224	160300	106895510	9350	9350	9350	9350	0
163	20241224	160200	106895510	9350	9350	9350	9350	0
164	20241224	160100	106895510	9350	9350	9350	9350	0
165	20241224	160000	106895510	9350	9350	9350	9350	0
166	20241224	155900	106895510	9350	9350	9350	9350	0
167	20241224	155800	106895510	9350	9350	9350	9350	0
168	20241224	155700	106895510	9350	9350	9350	9350	0
169	20241224	155600	106895510	9350	9350	9350	9350	0
170	20241224	155500	106895510	9350	9350	9350	9350	0
171	20241224	155400	106895510	9350	9350	9350	9350	0
172	20241224	155300	106895510	9350	9350	9350	9350	0
173	20241224	155200	106895510	9350	9350	9350	9350	0
174	20241224	155100	106895510	9350	9350	9350	9350	0
175	20241224	155000	106895510	9350	9350	9350	9350	0
176	20241224	154900	106895510	9350	9350	9350	9350	0
177	20241224	154800	106895510	9350	9350	9350	9350	0
178	20241224	154700	106895510	9350	9350	9350	9350	0
179	20241224	154600	106895510	9350	9350	9350	9350	0
180	20241224	154500	106895510	9350	9350	9350	9350	0
181	20241224	154400	106895510	9350	9350	9350	9350	0
182	20241224	154300	106895510	9350	9350	9350	9350	2862
183	20241224	154200	106895510	9350	9350	9350	9350	0
184	20241224	154100	106895510	9350	9350	9350	9350	0
185	20241224	154000	106895510	9350	9350	9350	9350	0
186	20241224	153900	106895510	9350	9350	9350	9350	0
187	20241224	153800	106895510	9350	9350	9350	9350	0
188	20241224	153700	106895510	9350	9350	9350	9350	0
189	20241224	153600	106895510	9350	9350	9350	9350	0
190	20241224	153500	106895510	9350	9350	9350	9350	0
191	20241224	153400	106895510	9350	9350	9350	9350	0
192	20241224	153300	106895510	9350	9350	9350	9350	0
193	20241224	153200	106895510	9350	9350	9350	9350	0
194	20241224	153100	106895510	9350	9350	9350	9350	0
195	20241224	153000	106895510	9350	9350	9350	9350	2862
196	20241224	152900	80135810	9360	9360	9360	9360	0
197	20241224	152800	80135810	9360	9360	9360	9360	0
198	20241224	152700	80135810	9360	9360	9360	9360	0
199	20241224	152600	80135810	9360	9360	9360	9360	0
200	20241224	152500	80135810	9360	9360	9360	9360	0
201	20241224	152400	80135810	9360	9360	9360	9360	0
202	20241224	152300	80135810	9360	9360	9360	9360	0
203	20241224	152200	80135810	9360	9360	9360	9360	0
204	20241224	152100	80135810	9360	9360	9360	9360	0
205	20241224	152000	80135810	9360	9360	9360	9360	0
206	20241224	151900	80135810	9360	9360	9360	9360	0
207	20241224	151800	80135810	9360	9360	9360	9360	0
208	20241224	151700	80135810	9360	9360	9360	9360	0
209	20241224	151600	80135810	9360	9360	9360	9360	0
210	20241224	151500	80135810	9360	9360	9360	9360	0
211	20241224	151400	80135810	9360	9360	9360	9360	0
212	20241224	151300	80135810	9360	9360	9360	9360	1
213	20241224	151200	80126450	9360	9360	9360	9360	0
214	20241224	151100	80126450	9360	9360	9360	9360	0
215	20241224	151000	80126450	9360	9360	9360	9360	0
216	20241224	150900	80126450	9360	9360	9360	9360	0
217	20241224	150800	80126450	9360	9360	9360	9360	0
218	20241224	150700	80126450	9360	9360	9360	9360	0
219	20241224	150600	80126450	9360	9360	9360	9360	0
220	20241224	150500	80126450	9360	9360	9360	9360	0
221	20241224	150400	80126450	9360	9360	9360	9360	1
222	20241224	150300	80117090	9360	9360	9360	9360	0
223	20241224	150200	80117090	9360	9350	9360	9350	43
224	20241224	150100	79715030	9350	9350	9350	9350	0
225	20241224	150000	79715030	9350	9350	9350	9350	0
226	20241224	145900	79715030	9350	9350	9350	9350	0
227	20241224	145800	79715030	9350	9350	9350	9350	6
228	20241224	145700	79658930	9350	9350	9350	9350	52
229	20241224	145600	79172730	9360	9360	9360	9360	1
230	20241224	145500	79163370	9350	9350	9350	9350	200
231	20241224	145400	77293370	9350	9350	9350	9350	0
232	20241224	145300	77293370	9350	9350	9350	9350	0
233	20241224	145200	77293370	9350	9350	9350	9350	0
234	20241224	145100	77293370	9350	9350	9350	9350	0
235	20241224	145000	77293370	9350	9350	9350	9350	0
236	20241224	144900	77293370	9350	9350	9350	9350	300
237	20241224	144800	74488370	9350	9350	9350	9350	0
238	20241224	144700	74488370	9350	9350	9350	9350	0
239	20241224	144600	74488370	9350	9350	9350	9350	300
240	20241224	144500	71683370	9350	9350	9350	9350	0
241	20241224	144400	71683370	9350	9350	9350	9350	0
242	20241224	144300	71683370	9350	9350	9350	9350	1003
243	20241224	144200	62305320	9360	9360	9360	9360	0
244	20241224	144100	62305320	9360	9360	9360	9360	0
245	20241224	144000	62305320	9360	9360	9360	9360	38
246	20241224	143900	61949640	9370	9370	9370	9370	0
247	20241224	143800	61949640	9370	9370	9370	9370	0
248	20241224	143700	61949640	9370	9370	9370	9370	1
249	20241224	143600	61940270	9380	9380	9380	9380	0
250	20241224	143500	61940270	9380	9380	9380	9380	1
251	20241224	143400	61930890	9380	9380	9380	9380	0
252	20241224	143300	61930890	9380	9380	9380	9380	0
253	20241224	143200	61930890	9380	9380	9380	9380	0
254	20241224	143100	61930890	9380	9380	9380	9380	0
255	20241224	143000	61930890	9380	9380	9380	9380	0
256	20241224	142900	61930890	9380	9380	9380	9380	0
257	20241224	142800	61930890	9380	9380	9380	9380	0
258	20241224	142700	61930890	9380	9380	9380	9380	0
259	20241224	142600	61930890	9380	9380	9380	9380	0
260	20241224	142500	61930890	9380	9380	9380	9380	0
261	20241224	142400	61930890	9380	9380	9380	9380	1
262	20241224	142300	61921510	9350	9350	9350	9350	0
263	20241224	142200	61921510	9350	9350	9350	9350	0
264	20241224	142100	61921510	9350	9350	9350	9350	0
265	20241224	142000	61921510	9350	9350	9350	9350	0
266	20241224	141900	61921510	9350	9350	9350	9350	0
267	20241224	141800	61921510	9350	9350	9350	9350	0
268	20241224	141700	61921510	9350	9350	9350	9350	0
269	20241224	141600	61921510	9350	9350	9350	9350	0
270	20241224	141500	61921510	9350	9350	9350	9350	0
271	20241224	141400	61921510	9350	9350	9350	9350	0
272	20241224	141300	61921510	9350	9350	9350	9350	0
273	20241224	141200	61921510	9350	9350	9350	9350	0
274	20241224	141100	61921510	9350	9350	9350	9350	0
275	20241224	141000	61921510	9350	9350	9350	9350	0
276	20241224	140900	61921510	9350	9350	9350	9350	8
277	20241224	140800	61846710	9350	9350	9350	9350	0
278	20241224	140700	61846710	9350	9350	9350	9350	1
279	20241224	140600	61837360	9340	9340	9340	9340	0
280	20241224	140500	61837360	9340	9340	9340	9340	0
281	20241224	140400	61837360	9340	9340	9340	9340	0
282	20241224	140300	61837360	9340	9340	9340	9340	0
283	20241224	140200	61837360	9340	9340	9340	9340	200
284	20241224	140100	59969360	9350	9350	9350	9350	0
285	20241224	140000	59969360	9350	9350	9350	9350	0
286	20241224	135900	59969360	9350	9350	9350	9350	0
287	20241224	135800	59969360	9350	9350	9350	9350	0
288	20241224	135700	59969360	9350	9350	9350	9350	1
289	20241224	135600	59960010	9340	9340	9340	9340	0
290	20241224	135500	59960010	9340	9340	9340	9340	1
291	20241224	135400	59950670	9350	9350	9350	9350	0
292	20241224	135300	59950670	9350	9350	9350	9350	0
293	20241224	135200	59950670	9350	9350	9350	9350	0
294	20241224	135100	59950670	9350	9350	9350	9350	0
295	20241224	135000	59950670	9350	9350	9350	9350	0
296	20241224	134900	59950670	9350	9350	9350	9350	0
297	20241224	134800	59950670	9350	9350	9350	9350	3
298	20241224	134700	59922620	9350	9350	9350	9350	0
299	20241224	134600	59922620	9350	9350	9350	9350	0
300	20241224	134500	59922620	9350	9350	9350	9350	0
301	20241224	134400	59922620	9350	9350	9350	9350	0
302	20241224	134300	59922620	9350	9350	9350	9350	0
303	20241224	134200	59922620	9350	9350	9350	9350	149
304	20241224	134100	58529470	9380	9380	9380	9380	0
305	20241224	134000	58529470	9380	9380	9380	9380	0
306	20241224	133900	58529470	9380	9380	9380	9380	0
307	20241224	133800	58529470	9380	9380	9380	9380	0
308	20241224	133700	58529470	9380	9380	9380	9380	0
309	20241224	133600	58529470	9380	9380	9380	9380	0
310	20241224	133500	58529470	9380	9380	9380	9380	0
311	20241224	133400	58529470	9380	9380	9380	9380	0
312	20241224	133300	58529470	9380	9380	9380	9380	0
313	20241224	133200	58529470	9380	9380	9380	9380	0
314	20241224	133100	58529470	9380	9380	9380	9380	0
315	20241224	133000	58529470	9380	9380	9380	9380	0
316	20241224	132900	58529470	9380	9380	9380	9380	0
317	20241224	132800	58529470	9380	9380	9380	9380	0
318	20241224	132700	58529470	9380	9380	9380	9380	0
319	20241224	132600	58529470	9380	9380	9380	9380	0
320	20241224	132500	58529470	9380	9380	9380	9380	0
321	20241224	132400	58529470	9380	9380	9380	9380	0
322	20241224	132300	58529470	9380	9380	9380	9380	0
323	20241224	132200	58529470	9380	9390	9390	9380	53
324	20241224	132100	58032300	9390	9390	9390	9390	0
325	20241224	132000	58032300	9390	9390	9390	9390	0
326	20241224	131900	58032300	9390	9390	9390	9390	0
327	20241224	131800	58032300	9390	9390	9390	9390	0
328	20241224	131700	58032300	9390	9390	9390	9390	0
329	20241224	131600	58032300	9390	9390	9390	9390	0
330	20241224	131500	58032300	9390	9390	9390	9390	0
331	20241224	131400	58032300	9390	9390	9390	9390	0
332	20241224	131300	58032300	9390	9380	9390	9380	50
333	20241224	131200	57562980	9380	9360	9380	9350	90
334	20241224	131100	56719920	9380	9380	9380	9380	0
335	20241224	131000	56719920	9380	9380	9380	9380	1
336	20241224	130900	56710540	9370	9370	9370	9370	0
337	20241224	130800	56710540	9370	9370	9370	9370	0
338	20241224	130700	56710540	9370	9370	9370	9370	0
339	20241224	130600	56710540	9370	9370	9370	9370	0
340	20241224	130500	56710540	9370	9370	9370	9370	0
341	20241224	130400	56710540	9370	9370	9370	9370	0
342	20241224	130300	56710540	9370	9370	9370	9370	0
343	20241224	130200	56710540	9370	9370	9370	9370	0
344	20241224	130100	56710540	9370	9370	9370	9370	0
345	20241224	130000	56710540	9370	9370	9370	9370	123
346	20241224	125900	55558030	9370	9380	9380	9370	42
347	20241224	125800	55164480	9370	9370	9370	9370	30
348	20241224	125700	54883380	9370	9370	9370	9370	0
349	20241224	125600	54883380	9370	9370	9370	9370	0
350	20241224	125500	54883380	9370	9370	9370	9370	6
351	20241224	125400	54827160	9370	9370	9370	9370	0
352	20241224	125300	54827160	9370	9370	9370	9370	0
353	20241224	125200	54827160	9370	9370	9370	9370	0
354	20241224	125100	54827160	9370	9370	9370	9370	0
355	20241224	125000	54827160	9370	9370	9370	9370	0
356	20241224	124900	54827160	9370	9370	9370	9370	0
357	20241224	124800	54827160	9370	9370	9370	9370	0
358	20241224	124700	54827160	9370	9370	9370	9370	0
359	20241224	124600	54827160	9370	9370	9370	9370	0
360	20241224	124500	54827160	9370	9370	9370	9370	0
361	20241224	124400	54827160	9370	9370	9370	9370	4
362	20241224	124300	54789680	9370	9370	9370	9370	0
363	20241224	124200	54789680	9370	9370	9370	9370	0
364	20241224	124100	54789680	9370	9380	9380	9370	13
365	20241224	124000	54667860	9340	9340	9340	9340	39
366	20241224	123900	54303600	9390	9390	9390	9390	0
367	20241224	123800	54303600	9390	9390	9390	9390	0
368	20241224	123700	54303600	9390	9390	9390	9390	0
369	20241224	123600	54303600	9390	9390	9390	9390	0
370	20241224	123500	54303600	9390	9390	9390	9390	0
371	20241224	123400	54303600	9390	9390	9390	9390	50
372	20241224	123300	53834100	9390	9390	9390	9390	0
373	20241224	123200	53834100	9390	9390	9390	9390	2
374	20241224	123100	53815320	9340	9340	9340	9340	0
375	20241224	123000	53815320	9340	9340	9340	9340	0
376	20241224	122900	53815320	9340	9340	9340	9340	0
377	20241224	122800	53815320	9340	9340	9340	9340	0
378	20241224	122700	53815320	9340	9340	9340	9340	0
379	20241224	122600	53815320	9340	9340	9340	9340	462
380	20241224	122500	49500240	9340	9340	9340	9340	0
381	20241224	122400	49500240	9340	9340	9340	9340	0
382	20241224	122300	49500240	9340	9340	9340	9340	0
383	20241224	122200	49500240	9340	9340	9340	9340	0
384	20241224	122100	49500240	9340	9340	9340	9340	0
385	20241224	122000	49500240	9340	9340	9340	9340	0
386	20241224	121900	49500240	9340	9340	9340	9340	4
387	20241224	121800	49462880	9340	9340	9340	9340	0
388	20241224	121700	49462880	9340	9340	9340	9340	73
389	20241224	121600	48781060	9340	9340	9340	9340	4
390	20241224	121500	48743700	9340	9340	9340	9340	0
391	20241224	121400	48743700	9340	9340	9340	9340	20
392	20241224	121300	48556900	9340	9340	9340	9340	59
393	20241224	121200	48005840	9330	9330	9330	9330	0
394	20241224	121100	48005840	9330	9330	9330	9330	0
395	20241224	121000	48005840	9330	9330	9330	9330	0
396	20241224	120900	48005840	9330	9330	9330	9330	10
397	20241224	120800	47912540	9330	9330	9330	9330	0
398	20241224	120700	47912540	9330	9330	9330	9330	1
399	20241224	120600	47903210	9340	9340	9340	9340	0
400	20241224	120500	47903210	9340	9340	9340	9340	0
401	20241224	120400	47903210	9340	9340	9340	9340	0
402	20241224	120300	47903210	9340	9340	9340	9340	0
403	20241224	120200	47903210	9340	9340	9340	9340	0
404	20241224	120100	47903210	9340	9340	9340	9340	0
405	20241224	120000	47903210	9340	9340	9340	9340	0
406	20241224	115900	47903210	9340	9340	9340	9340	6
407	20241224	115800	47847170	9340	9340	9340	9340	104
408	20241224	115700	46875810	9340	9340	9340	9340	0
409	20241224	115600	46875810	9340	9340	9340	9340	0
410	20241224	115500	46875810	9340	9340	9340	9340	1
411	20241224	115400	46866470	9350	9350	9350	9350	0
412	20241224	115300	46866470	9350	9350	9350	9350	0
413	20241224	115200	46866470	9350	9350	9350	9350	0
414	20241224	115100	46866470	9350	9350	9350	9350	0
415	20241224	115000	46866470	9350	9350	9350	9350	0
416	20241224	114900	46866470	9350	9350	9350	9350	0
417	20241224	114800	46866470	9350	9350	9350	9350	0
418	20241224	114700	46866470	9350	9350	9350	9350	0
419	20241224	114600	46866470	9350	9350	9350	9350	0
420	20241224	114500	46866470	9350	9350	9350	9350	0
421	20241224	114400	46866470	9350	9350	9350	9350	0
422	20241224	114300	46866470	9350	9350	9350	9350	0
423	20241224	114200	46866470	9350	9350	9350	9350	6
424	20241224	114100	46810370	9350	9350	9350	9350	0
425	20241224	114000	46810370	9350	9380	9380	9350	210
426	20241224	113900	44841530	9380	9380	9380	9380	45
427	20241224	113800	44419430	9400	9400	9400	9400	0
428	20241224	113700	44419430	9400	9400	9400	9400	0
429	20241224	113600	44419430	9400	9400	9400	9400	0
430	20241224	113500	44419430	9400	9400	9400	9400	0
431	20241224	113400	44419430	9400	9400	9400	9400	0
432	20241224	113300	44419430	9400	9400	9400	9400	0
433	20241224	113200	44419430	9400	9400	9400	9400	0
434	20241224	113100	44419430	9400	9400	9400	9400	0
435	20241224	113000	44419430	9400	9400	9400	9400	0
436	20241224	112900	44419430	9400	9400	9400	9400	0
437	20241224	112800	44419430	9400	9400	9400	9400	0
438	20241224	112700	44419430	9400	9400	9400	9400	0
439	20241224	112600	44419430	9400	9400	9400	9400	0
440	20241224	112500	44419430	9400	9400	9400	9400	0
441	20241224	112400	44419430	9400	9400	9400	9400	0
442	20241224	112300	44419430	9400	9400	9400	9400	0
443	20241224	112200	44419430	9400	9400	9400	9400	0
444	20241224	112100	44419430	9400	9400	9400	9400	0
445	20241224	112000	44419430	9400	9380	9400	9330	600
446	20241224	111900	38791060	9370	9360	9370	9360	969
447	20241224	111800	29716070	9350	9340	9350	9340	576
448	20241224	111700	24332230	9340	9340	9340	9340	74
449	20241224	111600	23641070	9340	9350	9350	9340	2
450	20241224	111500	23622380	9350	9350	9350	9350	0
451	20241224	111400	23622380	9350	9350	9350	9350	0
452	20241224	111300	23622380	9350	9350	9350	9350	0
453	20241224	111200	23622380	9350	9350	9350	9350	0
454	20241224	111100	23622380	9350	9350	9350	9350	0
455	20241224	111000	23622380	9350	9350	9350	9350	0
456	20241224	110900	23622380	9350	9350	9350	9350	0
457	20241224	110800	23622380	9350	9350	9350	9350	0
458	20241224	110700	23622380	9350	9350	9350	9350	0
459	20241224	110600	23622380	9350	9350	9350	9350	0
460	20241224	110500	23622380	9350	9350	9350	9350	5
461	20241224	110400	23575630	9350	9350	9350	9350	0
462	20241224	110300	23575630	9350	9350	9350	9350	1
463	20241224	110200	23566280	9350	9350	9350	9350	0
464	20241224	110100	23566280	9350	9350	9350	9350	0
465	20241224	110000	23566280	9350	9350	9350	9350	0
466	20241224	105900	23566280	9350	9350	9350	9350	61
467	20241224	105800	22995930	9350	9350	9350	9350	76
468	20241224	105700	22285330	9350	9330	9350	9330	7
469	20241224	105600	22219980	9330	9330	9330	9330	0
470	20241224	105500	22219980	9330	9330	9330	9330	0
471	20241224	105400	22219980	9330	9330	9330	9330	1
472	20241224	105300	22210650	9330	9340	9340	9330	72
473	20241224	105200	21538210	9350	9350	9350	9350	0
474	20241224	105100	21538210	9350	9350	9350	9350	0
475	20241224	105000	21538210	9350	9350	9350	9350	0
476	20241224	104900	21538210	9350	9350	9350	9350	0
477	20241224	104800	21538210	9350	9350	9350	9350	0
478	20241224	104700	21538210	9350	9350	9350	9350	0
479	20241224	104600	21538210	9350	9350	9350	9350	0
480	20241224	104500	21538210	9350	9350	9350	9350	0
481	20241224	104400	21538210	9350	9350	9350	9350	0
482	20241224	104300	21538210	9350	9350	9350	9350	0
483	20241224	104200	21538210	9350	9350	9350	9350	1
484	20241224	104100	21528860	9340	9340	9340	9340	106
485	20241224	104000	20538820	9340	9340	9340	9340	116
486	20241224	103900	19455380	9350	9350	9350	9350	0
487	20241224	103800	19455380	9350	9350	9350	9350	0
488	20241224	103700	19455380	9350	9350	9350	9350	0
489	20241224	103600	19455380	9350	9350	9350	9350	0
490	20241224	103500	19455380	9350	9350	9350	9350	0
491	20241224	103400	19455380	9350	9350	9350	9350	0
492	20241224	103300	19455380	9350	9350	9350	9350	1
493	20241224	103200	19446030	9340	9340	9340	9340	0
494	20241224	103100	19446030	9340	9350	9350	9340	11
495	20241224	103000	19343190	9360	9360	9360	9360	0
496	20241224	102900	19343190	9360	9360	9360	9360	0
497	20241224	102800	19343190	9360	9360	9360	9360	0
498	20241224	102700	19343190	9360	9360	9360	9360	0
499	20241224	102600	19343190	9360	9360	9360	9360	0
500	20241224	102500	19343190	9360	9360	9360	9360	0
501	20241224	102400	19343190	9360	9360	9360	9360	0
502	20241224	102300	19343190	9360	9360	9360	9360	0
503	20241224	102200	19343190	9360	9360	9360	9360	0
504	20241224	102100	19343190	9360	9360	9360	9360	0
505	20241224	102000	19343190	9360	9360	9360	9360	0
506	20241224	101900	19343190	9360	9360	9360	9360	0
507	20241224	101800	19343190	9360	9360	9360	9360	0
508	20241224	101700	19343190	9360	9360	9360	9360	0
509	20241224	101600	19343190	9360	9360	9360	9360	0
510	20241224	101500	19343190	9360	9360	9360	9360	0
511	20241224	101400	19343190	9360	9360	9360	9360	0
512	20241224	101300	19343190	9360	9360	9360	9360	0
513	20241224	101200	19343190	9360	9360	9360	9360	0
514	20241224	101100	19343190	9360	9360	9360	9360	0
515	20241224	101000	19343190	9360	9360	9360	9360	0
516	20241224	100900	19343190	9360	9360	9360	9360	0
517	20241224	100800	19343190	9360	9360	9360	9360	0
518	20241224	100700	19343190	9360	9360	9360	9360	0
519	20241224	100600	19343190	9360	9360	9360	9360	0
520	20241224	100500	19343190	9360	9360	9360	9360	1
521	20241224	100400	19333830	9350	9350	9350	9350	0
522	20241224	100300	19333830	9350	9350	9350	9350	6
523	20241224	100200	19277730	9340	9340	9340	9340	121
524	20241224	100100	18147590	9360	9360	9360	9360	11
525	20241224	100000	18044630	9360	9350	9360	9350	35
526	20241224	095900	17717370	9350	9350	9350	9350	300
527	20241224	095800	14912370	9350	9350	9350	9350	166
528	20241224	095700	13360270	9350	9350	9350	9350	95
529	20241224	095600	12472020	9370	9370	9370	9370	0
530	20241224	095500	12472020	9370	9370	9370	9370	0
531	20241224	095400	12472020	9370	9370	9370	9370	0
532	20241224	095300	12472020	9370	9360	9370	9360	13
533	20241224	095200	12350330	9360	9360	9360	9360	0
534	20241224	095100	12350330	9360	9360	9360	9360	0
535	20241224	095000	12350330	9360	9360	9360	9360	32
536	20241224	094900	12050810	9360	9360	9360	9360	6
537	20241224	094800	11994650	9370	9370	9370	9370	0
538	20241224	094700	11994650	9370	9370	9370	9370	0
539	20241224	094600	11994650	9370	9370	9370	9370	0
540	20241224	094500	11994650	9370	9370	9370	9370	0
541	20241224	094400	11994650	9370	9370	9370	9370	0
542	20241224	094300	11994650	9370	9370	9370	9370	0
543	20241224	094200	11994650	9370	9370	9370	9370	0
544	20241224	094100	11994650	9370	9370	9370	9370	1
545	20241224	094000	11985280	9370	9370	9370	9370	0
546	20241224	093900	11985280	9370	9360	9370	9360	4
547	20241224	093800	11947810	9350	9350	9350	9350	70
548	20241224	093700	11293310	9350	9350	9350	9350	0
549	20241224	093600	11293310	9350	9350	9350	9350	0
550	20241224	093500	11293310	9350	9350	9350	9350	0
551	20241224	093400	11293310	9350	9350	9350	9350	0
552	20241224	093300	11293310	9350	9350	9350	9350	0
553	20241224	093200	11293310	9350	9360	9360	9350	2
554	20241224	093100	11274600	9370	9370	9370	9370	0
555	20241224	093000	11274600	9370	9370	9370	9370	0
556	20241224	092900	11274600	9370	9370	9370	9370	16
557	20241224	092800	11124680	9360	9360	9360	9360	0
558	20241224	092700	11124680	9360	9360	9360	9360	200
559	20241224	092600	9252680	9360	9360	9360	9360	0
560	20241224	092500	9252680	9360	9360	9360	9360	0
561	20241224	092400	9252680	9360	9360	9360	9360	0
562	20241224	092300	9252680	9360	9360	9360	9360	0
563	20241224	092200	9252680	9360	9360	9360	9360	0
564	20241224	092100	9252680	9360	9360	9360	9360	0
565	20241224	092000	9252680	9360	9360	9360	9360	1
566	20241224	091900	9243320	9370	9370	9370	9370	1
567	20241224	091800	9233950	9330	9330	9330	9330	0
568	20241224	091700	9233950	9330	9340	9340	9330	146
569	20241224	091600	7870850	9340	9340	9340	9340	20
570	20241224	091500	7684050	9350	9350	9350	9350	1
571	20241224	091400	7674700	9360	9360	9360	9360	1
572	20241224	091300	7665340	9360	9360	9360	9360	0
573	20241224	091200	7665340	9360	9360	9360	9360	15
574	20241224	091100	7524940	9360	9360	9360	9360	0
575	20241224	091000	7524940	9360	9360	9360	9360	0
576	20241224	090900	7524940	9360	9360	9360	9360	0
577	20241224	090800	7524940	9360	9360	9360	9360	90
578	20241224	090700	6682540	9370	9370	9370	9370	0
579	20241224	090600	6682540	9370	9340	9370	9340	59
580	20241224	090500	6129790	9360	9350	9360	9350	391
581	20241224	090400	2470040	9350	9350	9350	9350	0
582	20241224	090300	2470040	9350	9360	9360	9350	103
583	20241224	090200	1506950	9350	9360	9360	9350	107
584	20241224	090100	505440	9360	9360	9360	9360	4
585	20241224	090000	468000	9360	9360	9360	9360	50