KissMeData/037070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192200	103443750	5050	5050	5050	5050	2522
3	20241223	192100	103443750	5050	5050	5050	5050	0
4	20241223	192000	103443750	5050	5050	5050	5050	0
5	20241223	191900	103443750	5050	5050	5050	5050	0
6	20241223	191800	103443750	5050	5050	5050	5050	0
7	20241223	191700	103443750	5050	5050	5050	5050	0
8	20241223	191600	103443750	5050	5050	5050	5050	0
9	20241223	191500	103443750	5050	5050	5050	5050	0
10	20241223	191400	103443750	5050	5050	5050	5050	0
11	20241223	191300	103443750	5050	5050	5050	5050	0
12	20241223	191200	103443750	5050	5050	5050	5050	0
13	20241223	191100	103443750	5050	5050	5050	5050	0
14	20241223	191000	103443750	5050	5050	5050	5050	0
15	20241223	190900	103443750	5050	5050	5050	5050	0
16	20241223	190800	103443750	5050	5050	5050	5050	0
17	20241223	190700	103443750	5050	5050	5050	5050	0
18	20241223	190600	103443750	5050	5050	5050	5050	0
19	20241223	190500	103443750	5050	5050	5050	5050	0
20	20241223	190400	103443750	5050	5050	5050	5050	0
21	20241223	190300	103443750	5050	5050	5050	5050	0
22	20241223	190200	103443750	5050	5050	5050	5050	0
23	20241223	190100	103443750	5050	5050	5050	5050	0
24	20241223	190000	103443750	5050	5050	5050	5050	0
25	20241223	185900	103443750	5050	5050	5050	5050	0
26	20241223	185800	103443750	5050	5050	5050	5050	0
27	20241223	185700	103443750	5050	5050	5050	5050	0
28	20241223	185600	103443750	5050	5050	5050	5050	0
29	20241223	185500	103443750	5050	5050	5050	5050	0
30	20241223	185400	103443750	5050	5050	5050	5050	0
31	20241223	185300	103443750	5050	5050	5050	5050	0
32	20241223	185200	103443750	5050	5050	5050	5050	2522
33	20241223	185100	103443750	5050	5050	5050	5050	0
34	20241223	185000	103443750	5050	5050	5050	5050	0
35	20241223	184900	103443750	5050	5050	5050	5050	0
36	20241223	184800	103443750	5050	5050	5050	5050	0
37	20241223	184700	103443750	5050	5050	5050	5050	0
38	20241223	184600	103443750	5050	5050	5050	5050	0
39	20241223	184500	103443750	5050	5050	5050	5050	0
40	20241223	184400	103443750	5050	5050	5050	5050	0
41	20241223	184300	103443750	5050	5050	5050	5050	0
42	20241223	184200	103443750	5050	5050	5050	5050	0
43	20241223	184100	103443750	5050	5050	5050	5050	0
44	20241223	184000	103443750	5050	5050	5050	5050	0
45	20241223	183900	103443750	5050	5050	5050	5050	0
46	20241223	183800	103443750	5050	5050	5050	5050	0
47	20241223	183700	103443750	5050	5050	5050	5050	0
48	20241223	183600	103443750	5050	5050	5050	5050	0
49	20241223	183500	103443750	5050	5050	5050	5050	0
50	20241223	183400	103443750	5050	5050	5050	5050	0
51	20241223	183300	103443750	5050	5050	5050	5050	0
52	20241223	183200	103443750	5050	5050	5050	5050	0
53	20241223	183100	103443750	5050	5050	5050	5050	0
54	20241223	183000	103443750	5050	5050	5050	5050	0
55	20241223	182900	103443750	5050	5050	5050	5050	0
56	20241223	182800	103443750	5050	5050	5050	5050	0
57	20241223	182700	103443750	5050	5050	5050	5050	0
58	20241223	182600	103443750	5050	5050	5050	5050	0
59	20241223	182500	103443750	5050	5050	5050	5050	0
60	20241223	182400	103443750	5050	5050	5050	5050	0
61	20241223	182300	103443750	5050	5050	5050	5050	0
62	20241223	182200	103443750	5050	5050	5050	5050	2522
63	20241223	182100	103443750	5050	5050	5050	5050	0
64	20241223	182000	103443750	5050	5050	5050	5050	0
65	20241223	181900	103443750	5050	5050	5050	5050	0
66	20241223	181800	103443750	5050	5050	5050	5050	0
67	20241223	181700	103443750	5050	5050	5050	5050	0
68	20241223	181600	103443750	5050	5050	5050	5050	0
69	20241223	181500	103443750	5050	5050	5050	5050	0
70	20241223	181400	103443750	5050	5050	5050	5050	0
71	20241223	181300	103443750	5050	5050	5050	5050	0
72	20241223	181200	103443750	5050	5050	5050	5050	0
73	20241223	181100	103443750	5050	5050	5050	5050	0
74	20241223	181000	103443750	5050	5050	5050	5050	0
75	20241223	180900	103443750	5050	5050	5050	5050	0
76	20241223	180800	103443750	5050	5050	5050	5050	0
77	20241223	180700	103443750	5050	5050	5050	5050	0
78	20241223	180600	103443750	5050	5050	5050	5050	0
79	20241223	180500	103443750	5050	5050	5050	5050	0
80	20241223	180400	103443750	5050	5050	5050	5050	0
81	20241223	180300	103443750	5050	5050	5050	5050	0
82	20241223	180200	103443750	5050	5050	5050	5050	0
83	20241223	180100	103443750	5050	5050	5050	5050	0
84	20241223	180000	103443750	5050	5050	5050	5050	0
85	20241223	175900	103443750	5050	5050	5050	5050	0
86	20241223	175800	103443750	5050	5050	5050	5050	0
87	20241223	175700	103443750	5050	5050	5050	5050	0
88	20241223	175600	103443750	5050	5050	5050	5050	0
89	20241223	175500	103443750	5050	5050	5050	5050	0
90	20241223	175400	103443750	5050	5050	5050	5050	0
91	20241223	175300	103443750	5050	5050	5050	5050	0
92	20241223	175200	103443750	5050	5050	5050	5050	2522
93	20241223	175100	103443750	5050	5050	5050	5050	0
94	20241223	175000	103443750	5050	5050	5050	5050	0
95	20241223	174900	103443750	5050	5050	5050	5050	0
96	20241223	174800	103443750	5050	5050	5050	5050	0
97	20241223	174700	103443750	5050	5050	5050	5050	0
98	20241223	174600	103443750	5050	5050	5050	5050	0
99	20241223	174500	103443750	5050	5050	5050	5050	0
100	20241223	174400	103443750	5050	5050	5050	5050	0
101	20241223	174300	103443750	5050	5050	5050	5050	0
102	20241223	174200	103443750	5050	5050	5050	5050	0
103	20241223	174100	103443750	5050	5050	5050	5050	0
104	20241223	174000	103443750	5050	5050	5050	5050	0
105	20241223	173900	103443750	5050	5050	5050	5050	0
106	20241223	173800	103443750	5050	5050	5050	5050	0
107	20241223	173700	103443750	5050	5050	5050	5050	0
108	20241223	173600	103443750	5050	5050	5050	5050	0
109	20241223	173500	103443750	5050	5050	5050	5050	0
110	20241223	173400	103443750	5050	5050	5050	5050	0
111	20241223	173300	103443750	5050	5050	5050	5050	0
112	20241223	173200	103443750	5050	5050	5050	5050	0
113	20241223	173100	103443750	5050	5050	5050	5050	0
114	20241223	173000	103443750	5050	5050	5050	5050	0
115	20241223	172900	103443750	5050	5050	5050	5050	0
116	20241223	172800	103443750	5050	5050	5050	5050	0
117	20241223	172700	103443750	5050	5050	5050	5050	0
118	20241223	172600	103443750	5050	5050	5050	5050	0
119	20241223	172500	103443750	5050	5050	5050	5050	0
120	20241223	172400	103443750	5050	5050	5050	5050	0
121	20241223	172300	103443750	5050	5050	5050	5050	0
122	20241223	172200	103443750	5050	5050	5050	5050	2522
123	20241223	172100	103443750	5050	5050	5050	5050	0
124	20241223	172000	103443750	5050	5050	5050	5050	0
125	20241223	171900	103443750	5050	5050	5050	5050	0
126	20241223	171800	103443750	5050	5050	5050	5050	0
127	20241223	171700	103443750	5050	5050	5050	5050	0
128	20241223	171600	103443750	5050	5050	5050	5050	0
129	20241223	171500	103443750	5050	5050	5050	5050	0
130	20241223	171400	103443750	5050	5050	5050	5050	0
131	20241223	171300	103443750	5050	5050	5050	5050	0
132	20241223	171200	103443750	5050	5050	5050	5050	0
133	20241223	171100	103443750	5050	5050	5050	5050	0
134	20241223	171000	103443750	5050	5050	5050	5050	0
135	20241223	170900	103443750	5050	5050	5050	5050	0
136	20241223	170800	103443750	5050	5050	5050	5050	0
137	20241223	170700	103443750	5050	5050	5050	5050	0
138	20241223	170600	103443750	5050	5050	5050	5050	0
139	20241223	170500	103443750	5050	5050	5050	5050	0
140	20241223	170400	103443750	5050	5050	5050	5050	0
141	20241223	170300	103443750	5050	5050	5050	5050	0
142	20241223	170200	103443750	5050	5050	5050	5050	0
143	20241223	170100	103443750	5050	5050	5050	5050	0
144	20241223	170000	103443750	5050	5050	5050	5050	0
145	20241223	165900	103443750	5050	5050	5050	5050	0
146	20241223	165800	103443750	5050	5050	5050	5050	0
147	20241223	165700	103443750	5050	5050	5050	5050	0
148	20241223	165600	103443750	5050	5050	5050	5050	0
149	20241223	165500	103443750	5050	5050	5050	5050	0
150	20241223	165400	103443750	5050	5050	5050	5050	0
151	20241223	165300	103443750	5050	5050	5050	5050	0
152	20241223	165200	103443750	5050	5050	5050	5050	2522
153	20241223	165100	103443750	5050	5050	5050	5050	0
154	20241223	165000	103443750	5050	5050	5050	5050	0
155	20241223	164900	103443750	5050	5050	5050	5050	0
156	20241223	164800	103443750	5050	5050	5050	5050	0
157	20241223	164700	103443750	5050	5050	5050	5050	0
158	20241223	164600	103443750	5050	5050	5050	5050	0
159	20241223	164500	103443750	5050	5050	5050	5050	0
160	20241223	164400	103443750	5050	5050	5050	5050	0
161	20241223	164300	103443750	5050	5050	5050	5050	0
162	20241223	164200	103443750	5050	5050	5050	5050	0
163	20241223	164100	103443750	5050	5050	5050	5050	0
164	20241223	164000	103443750	5050	5050	5050	5050	0
165	20241223	163900	103443750	5050	5050	5050	5050	0
166	20241223	163800	103443750	5050	5050	5050	5050	0
167	20241223	163700	103443750	5050	5050	5050	5050	0
168	20241223	163600	103443750	5050	5050	5050	5050	0
169	20241223	163500	103443750	5050	5050	5050	5050	0
170	20241223	163400	103443750	5050	5050	5050	5050	0
171	20241223	163300	103443750	5050	5050	5050	5050	0
172	20241223	163200	103443750	5050	5050	5050	5050	0
173	20241223	163100	103443750	5050	5050	5050	5050	0
174	20241223	163000	103443750	5050	5050	5050	5050	0
175	20241223	162900	103443750	5050	5050	5050	5050	0
176	20241223	162800	103443750	5050	5050	5050	5050	0
177	20241223	162700	103443750	5050	5050	5050	5050	0
178	20241223	162600	103443750	5050	5050	5050	5050	0
179	20241223	162500	103443750	5050	5050	5050	5050	0
180	20241223	162400	103443750	5050	5050	5050	5050	0
181	20241223	162300	103443750	5050	5050	5050	5050	0
182	20241223	162200	103443750	5050	5050	5050	5050	2522
183	20241223	162100	103443750	5050	5050	5050	5050	0
184	20241223	162000	103443750	5050	5050	5050	5050	0
185	20241223	161900	103443750	5050	5050	5050	5050	0
186	20241223	161800	103443750	5050	5050	5050	5050	0
187	20241223	161700	103443750	5050	5050	5050	5050	0
188	20241223	161600	103443750	5050	5050	5050	5050	0
189	20241223	161500	103443750	5050	5050	5050	5050	0
190	20241223	161400	103443750	5050	5050	5050	5050	0
191	20241223	161300	103443750	5050	5050	5050	5050	0
192	20241223	161200	103443750	5050	5050	5050	5050	0
193	20241223	161100	103443750	5050	5050	5050	5050	0
194	20241223	161000	103443750	5050	5050	5050	5050	0
195	20241223	160900	103443750	5050	5050	5050	5050	0
196	20241223	160800	103443750	5050	5050	5050	5050	0
197	20241223	160700	103443750	5050	5050	5050	5050	0
198	20241223	160600	103443750	5050	5050	5050	5050	0
199	20241223	160500	103443750	5050	5050	5050	5050	0
200	20241223	160400	103443750	5050	5050	5050	5050	0
201	20241223	160300	103443750	5050	5050	5050	5050	0
202	20241223	160200	103443750	5050	5050	5050	5050	0
203	20241223	160100	103443750	5050	5050	5050	5050	0
204	20241223	160000	103443750	5050	5050	5050	5050	0
205	20241223	155900	103443750	5050	5050	5050	5050	0
206	20241223	155800	103443750	5050	5050	5050	5050	0
207	20241223	155700	103443750	5050	5050	5050	5050	0
208	20241223	155600	103443750	5050	5050	5050	5050	0
209	20241223	155500	103443750	5050	5050	5050	5050	0
210	20241223	155400	103443750	5050	5050	5050	5050	0
211	20241223	155300	103443750	5050	5050	5050	5050	0
212	20241223	155200	103443750	5050	5050	5050	5050	2522
213	20241223	155100	103443750	5050	5050	5050	5050	0
214	20241223	155000	103443750	5050	5050	5050	5050	0
215	20241223	154900	103443750	5050	5050	5050	5050	0
216	20241223	154800	103443750	5050	5050	5050	5050	0
217	20241223	154700	103443750	5050	5050	5050	5050	0
218	20241223	154600	103443750	5050	5050	5050	5050	0
219	20241223	154500	103443750	5050	5050	5050	5050	0
220	20241223	154400	103443750	5050	5050	5050	5050	0
221	20241223	154300	103443750	5050	5050	5050	5050	0
222	20241223	154200	103443750	5050	5050	5050	5050	0
223	20241223	154100	103443750	5050	5050	5050	5050	0
224	20241223	154000	103443750	5050	5050	5050	5050	0
225	20241223	153900	103443750	5050	5050	5050	5050	0
226	20241223	153800	103443750	5050	5050	5050	5050	0
227	20241223	153700	103443750	5050	5050	5050	5050	0
228	20241223	153600	103443750	5050	5050	5050	5050	0
229	20241223	153500	103443750	5050	5050	5050	5050	0
230	20241223	153400	103443750	5050	5050	5050	5050	0
231	20241223	153300	103443750	5050	5050	5050	5050	0
232	20241223	153200	103443750	5050	5050	5050	5050	0
233	20241223	153100	103443750	5050	5050	5050	5050	0
234	20241223	153000	103443750	5050	5050	5050	5050	2522
235	20241223	152900	90707650	5100	5100	5100	5100	0
236	20241223	152800	90707650	5100	5100	5100	5100	0
237	20241223	152700	90707650	5100	5100	5100	5100	0
238	20241223	152600	90707650	5100	5100	5100	5100	0
239	20241223	152500	90707650	5100	5100	5100	5100	0
240	20241223	152400	90707650	5100	5100	5100	5100	0
241	20241223	152300	90707650	5100	5100	5100	5100	0
242	20241223	152200	90707650	5100	5100	5100	5100	0
243	20241223	152100	90707650	5100	5100	5100	5100	0
244	20241223	152000	90707650	5100	5100	5100	5100	0
245	20241223	151900	90707650	5100	5070	5100	5070	2
246	20241223	151800	90697480	5100	5100	5100	5100	1
247	20241223	151700	90692380	5070	5070	5070	5070	70
248	20241223	151600	90337480	5070	5070	5070	5070	123
249	20241223	151500	89713870	5080	5080	5080	5080	58
250	20241223	151400	89419230	5100	5100	5100	5100	2
251	20241223	151300	89409030	5080	5080	5080	5080	0
252	20241223	151200	89409030	5080	5080	5080	5080	0
253	20241223	151100	89409030	5080	5080	5080	5080	0
254	20241223	151000	89409030	5080	5080	5080	5080	0
255	20241223	150900	89409030	5080	5080	5080	5080	0
256	20241223	150800	89409030	5080	5080	5080	5080	0
257	20241223	150700	89409030	5080	5080	5080	5080	1
258	20241223	150600	89403950	5080	5080	5080	5080	3
259	20241223	150500	89388710	5080	5080	5080	5080	0
260	20241223	150400	89388710	5080	5080	5080	5080	0
261	20241223	150300	89388710	5080	5080	5080	5080	5
262	20241223	150200	89363310	5080	5080	5080	5080	0
263	20241223	150100	89363310	5080	5080	5080	5080	0
264	20241223	150000	89363310	5080	5080	5080	5080	1
265	20241223	145900	89358230	5080	5080	5080	5080	1
266	20241223	145800	89353150	5080	5080	5080	5080	3
267	20241223	145700	89337910	5080	5080	5100	5080	7
268	20241223	145600	89302330	5080	5080	5080	5080	1
269	20241223	145500	89297250	5080	5080	5080	5080	117
270	20241223	145400	88702890	5080	5080	5080	5080	58
271	20241223	145300	88408250	5080	5070	5080	5070	22
272	20241223	145200	88296550	5070	5090	5090	5070	50
273	20241223	145100	88042610	5080	5080	5080	5080	0
274	20241223	145000	88042610	5080	5080	5080	5080	0
275	20241223	144900	88042610	5080	5080	5080	5080	0
276	20241223	144800	88042610	5080	5080	5080	5080	0
277	20241223	144700	88042610	5080	5080	5080	5080	0
278	20241223	144600	88042610	5080	5080	5080	5080	0
279	20241223	144500	88042610	5080	5080	5080	5080	0
280	20241223	144400	88042610	5080	5080	5080	5070	17
281	20241223	144300	87956310	5080	5080	5080	5080	0
282	20241223	144200	87956310	5080	5090	5090	5080	171
283	20241223	144100	87087530	5100	5100	5100	5100	32
284	20241223	144000	86924330	5130	5070	5160	5070	84
285	20241223	143900	86495090	5070	5080	5080	5060	254
286	20241223	143800	85204820	5070	5070	5070	5070	181
287	20241223	143700	84287150	5050	5040	5060	5040	3702
288	20241223	143600	65555190	5040	5050	5050	5040	2941
289	20241223	143500	50729870	5050	5050	5050	5050	0
290	20241223	143400	50729870	5050	5050	5050	5050	0
291	20241223	143300	50729870	5050	5050	5050	5050	0
292	20241223	143200	50729870	5050	5050	5050	5050	0
293	20241223	143100	50729870	5050	5050	5050	5050	200
294	20241223	143000	49719870	5050	5050	5050	5050	128
295	20241223	142900	49073470	5060	5060	5060	5060	1
296	20241223	142800	49068410	5050	5050	5050	5050	229
297	20241223	142700	47911960	5050	5050	5050	5050	0
298	20241223	142600	47911960	5050	5050	5050	5050	0
299	20241223	142500	47911960	5050	5050	5050	5050	0
300	20241223	142400	47911960	5050	5050	5050	5050	0
301	20241223	142300	47911960	5050	5050	5050	5050	0
302	20241223	142200	47911960	5050	5050	5050	5050	0
303	20241223	142100	47911960	5050	5050	5050	5050	0
304	20241223	142000	47911960	5050	5050	5050	5050	0
305	20241223	141900	47911960	5050	5050	5050	5050	0
306	20241223	141800	47911960	5050	5050	5050	5050	0
307	20241223	141700	47911960	5050	5050	5050	5050	0
308	20241223	141600	47911960	5050	5050	5050	5050	0
309	20241223	141500	47911960	5050	5050	5050	5050	0
310	20241223	141400	47911960	5050	5050	5050	5050	1
311	20241223	141300	47906910	5040	5040	5040	5040	0
312	20241223	141200	47906910	5040	5040	5040	5040	0
313	20241223	141100	47906910	5040	5040	5040	5040	2
314	20241223	141000	47896830	5040	5040	5040	5040	301
315	20241223	140900	46379790	5050	5050	5050	5050	0
316	20241223	140800	46379790	5050	5050	5050	5050	129
317	20241223	140700	45728340	5040	5040	5040	5040	0
318	20241223	140600	45728340	5040	5040	5040	5040	0
319	20241223	140500	45728340	5040	5040	5040	5040	0
320	20241223	140400	45728340	5040	5040	5050	5040	173
321	20241223	140300	44856180	5030	5030	5030	5030	0
322	20241223	140200	44856180	5030	5030	5030	5030	0
323	20241223	140100	44856180	5030	5030	5030	5030	0
324	20241223	140000	44856180	5030	5030	5040	5030	29
325	20241223	135900	44710170	5040	5040	5040	5040	0
326	20241223	135800	44710170	5040	5040	5040	5040	0
327	20241223	135700	44710170	5040	5040	5040	5040	0
328	20241223	135600	44710170	5040	5040	5040	5040	0
329	20241223	135500	44710170	5040	5040	5040	5040	0
330	20241223	135400	44710170	5040	5040	5040	5040	0
331	20241223	135300	44710170	5040	5040	5040	5040	0
332	20241223	135200	44710170	5040	5040	5040	5040	0
333	20241223	135100	44710170	5040	5040	5040	5040	1
334	20241223	135000	44705130	5030	5030	5030	5030	0
335	20241223	134900	44705130	5030	5030	5030	5030	0
336	20241223	134800	44705130	5030	5030	5030	5030	0
337	20241223	134700	44705130	5030	5030	5030	5030	0
338	20241223	134600	44705130	5030	5030	5030	5030	1
339	20241223	134500	44700100	5040	5040	5040	5040	7
340	20241223	134400	44664820	5040	5040	5040	5040	0
341	20241223	134300	44664820	5040	5040	5040	5040	0
342	20241223	134200	44664820	5040	5040	5040	5040	0
343	20241223	134100	44664820	5040	5030	5040	5030	682
344	20241223	134000	41227550	5020	5020	5020	5020	0
345	20241223	133900	41227550	5020	5020	5020	5020	0
346	20241223	133800	41227550	5020	5030	5030	5020	1079
347	20241223	133700	35806470	5030	5030	5030	5030	0
348	20241223	133600	35806470	5030	5030	5030	5030	47
349	20241223	133500	35570060	5030	5030	5030	5030	159
350	20241223	133400	34770290	5030	5030	5030	5030	228
351	20241223	133300	33623450	5030	5030	5030	5030	0
352	20241223	133200	33623450	5030	5030	5030	5030	0
353	20241223	133100	33623450	5030	5030	5030	5030	0
354	20241223	133000	33623450	5030	5030	5030	5030	0
355	20241223	132900	33623450	5030	5030	5030	5030	0
356	20241223	132800	33623450	5030	5030	5030	5030	50
357	20241223	132700	33371950	5020	5020	5020	5020	0
358	20241223	132600	33371950	5020	5020	5020	5020	0
359	20241223	132500	33371950	5020	5020	5020	5020	0
360	20241223	132400	33371950	5020	5020	5020	5020	0
361	20241223	132300	33371950	5020	5020	5020	5020	0
362	20241223	132200	33371950	5020	5020	5020	5020	0
363	20241223	132100	33371950	5020	5020	5020	5020	0
364	20241223	132000	33371950	5020	5020	5020	5020	0
365	20241223	131900	33371950	5020	5020	5020	5020	0
366	20241223	131800	33371950	5020	5020	5020	5020	6
367	20241223	131700	33341830	5020	5020	5020	5020	0
368	20241223	131600	33341830	5020	5020	5020	5020	0
369	20241223	131500	33341830	5020	5020	5020	5020	0
370	20241223	131400	33341830	5020	5020	5020	5020	0
371	20241223	131300	33341830	5020	5030	5030	5010	583
372	20241223	131200	30420870	5010	5030	5030	5010	346
373	20241223	131100	28684260	5030	5030	5030	5030	0
374	20241223	131000	28684260	5030	5030	5030	5030	0
375	20241223	130900	28684260	5030	5030	5030	5030	6
376	20241223	130800	28654080	5020	5020	5020	5020	0
377	20241223	130700	28654080	5020	5020	5020	5020	0
378	20241223	130600	28654080	5020	5020	5020	5020	0
379	20241223	130500	28654080	5020	5020	5020	5020	288
380	20241223	130400	27208320	5010	5010	5010	5010	0
381	20241223	130300	27208320	5010	5010	5010	5010	0
382	20241223	130200	27208320	5010	5010	5010	5010	0
383	20241223	130100	27208320	5010	5010	5010	5010	0
384	20241223	130000	27208320	5010	5010	5010	5010	0
385	20241223	125900	27208320	5010	5020	5020	5010	287
386	20241223	125800	25768390	5030	5030	5030	5030	0
387	20241223	125700	25768390	5030	5030	5030	5030	354
388	20241223	125600	23987770	5020	5020	5020	5020	200
389	20241223	125500	22983770	5020	5030	5030	5020	28
390	20241223	125400	22843110	5030	5030	5030	5030	1
391	20241223	125300	22838080	5030	5030	5030	5030	0
392	20241223	125200	22838080	5030	5030	5030	5030	0
393	20241223	125100	22838080	5030	5030	5030	5030	10
394	20241223	125000	22787780	5030	5030	5030	5030	0
395	20241223	124900	22787780	5030	5030	5030	5030	1
396	20241223	124800	22782750	5030	5030	5030	5030	120
397	20241223	124700	22179150	5040	5040	5040	5040	0
398	20241223	124600	22179150	5040	5040	5040	5040	0
399	20241223	124500	22179150	5040	5040	5040	5040	0
400	20241223	124400	22179150	5040	5040	5040	5040	1
401	20241223	124300	22174110	5040	5040	5040	5040	0
402	20241223	124200	22174110	5040	5040	5040	5040	50
403	20241223	124100	21922110	5040	5040	5040	5040	0
404	20241223	124000	21922110	5040	5040	5040	5040	0
405	20241223	123900	21922110	5040	5040	5040	5040	0
406	20241223	123800	21922110	5040	5040	5040	5040	0
407	20241223	123700	21922110	5040	5040	5040	5040	0
408	20241223	123600	21922110	5040	5040	5040	5040	0
409	20241223	123500	21922110	5040	5040	5040	5040	0
410	20241223	123400	21922110	5040	5040	5040	5040	0
411	20241223	123300	21922110	5040	5030	5040	5030	337
412	20241223	123200	20226780	5040	5040	5040	5040	2
413	20241223	123100	20216700	5040	5040	5040	5040	150
414	20241223	123000	19460700	5040	5040	5040	5040	0
415	20241223	122900	19460700	5040	5040	5040	5040	0
416	20241223	122800	19460700	5040	5040	5040	5040	0
417	20241223	122700	19460700	5040	5040	5040	5040	4
418	20241223	122600	19440540	5040	5040	5040	5040	1
419	20241223	122500	19435500	5030	5030	5030	5030	0
420	20241223	122400	19435500	5030	5030	5030	5030	0
421	20241223	122300	19435500	5030	5030	5030	5030	163
422	20241223	122200	18615610	5030	5030	5030	5030	0
423	20241223	122100	18615610	5030	5030	5030	5030	0
424	20241223	122000	18615610	5030	5030	5030	5030	0
425	20241223	121900	18615610	5030	5030	5030	5030	0
426	20241223	121800	18615610	5030	5030	5030	5030	0
427	20241223	121700	18615610	5030	5030	5030	5030	760
428	20241223	121600	14792810	5030	5030	5030	5030	0
429	20241223	121500	14792810	5030	5030	5030	5030	0
430	20241223	121400	14792810	5030	5030	5030	5030	0
431	20241223	121300	14792810	5030	5030	5030	5030	0
432	20241223	121200	14792810	5030	5030	5030	5030	25
433	20241223	121100	14667060	5030	5030	5030	5030	86
434	20241223	121000	14234480	5040	5040	5040	5040	0
435	20241223	120900	14234480	5040	5040	5040	5040	0
436	20241223	120800	14234480	5040	5040	5040	5040	0
437	20241223	120700	14234480	5040	5040	5040	5040	20
438	20241223	120600	14133680	5030	5030	5030	5030	0
439	20241223	120500	14133680	5030	5030	5030	5030	24
440	20241223	120400	14012960	5040	5040	5040	5040	0
441	20241223	120300	14012960	5040	5040	5040	5040	1
442	20241223	120200	14007920	5040	5040	5040	5040	0
443	20241223	120100	14007920	5040	5040	5040	5040	6
444	20241223	120000	13977680	5040	5040	5040	5040	204
445	20241223	115900	12949520	5040	5040	5040	5040	0
446	20241223	115800	12949520	5040	5040	5040	5040	0
447	20241223	115700	12949520	5040	5040	5040	5040	0
448	20241223	115600	12949520	5040	5040	5040	5040	30
449	20241223	115500	12798320	5040	5040	5040	5040	321
450	20241223	115400	11180480	5060	5060	5060	5060	0
451	20241223	115300	11180480	5060	5060	5060	5060	0
452	20241223	115200	11180480	5060	5060	5060	5060	0
453	20241223	115100	11180480	5060	5060	5060	5060	0
454	20241223	115000	11180480	5060	5060	5060	5060	0
455	20241223	114900	11180480	5060	5060	5060	5060	50
456	20241223	114800	10927480	5060	5060	5060	5060	0
457	20241223	114700	10927480	5060	5060	5060	5060	0
458	20241223	114600	10927480	5060	5060	5060	5060	0
459	20241223	114500	10927480	5060	5050	5060	5050	111
460	20241223	114400	10366870	5060	5060	5060	5060	0
461	20241223	114300	10366870	5060	5060	5060	5060	1
462	20241223	114200	10361810	5060	5060	5060	5060	3
463	20241223	114100	10346630	5060	5060	5060	5060	0
464	20241223	114000	10346630	5060	5060	5060	5060	5
465	20241223	113900	10321330	5060	5060	5060	5060	1
466	20241223	113800	10316270	5040	5040	5040	5040	0
467	20241223	113700	10316270	5040	5040	5040	5040	0
468	20241223	113600	10316270	5040	5040	5040	5040	0
469	20241223	113500	10316270	5040	5040	5040	5040	0
470	20241223	113400	10316270	5040	5040	5040	5040	4
471	20241223	113300	10296110	5040	5040	5040	5040	0
472	20241223	113200	10296110	5040	5040	5040	5040	0
473	20241223	113100	10296110	5040	5040	5040	5040	0
474	20241223	113000	10296110	5040	5040	5040	5040	0
475	20241223	112900	10296110	5040	5040	5040	5040	0
476	20241223	112800	10296110	5040	5040	5040	5040	0
477	20241223	112700	10296110	5040	5040	5040	5040	0
478	20241223	112600	10296110	5040	5040	5040	5040	0
479	20241223	112500	10296110	5040	5050	5050	5040	40
480	20241223	112400	10094460	5040	5040	5040	5040	0
481	20241223	112300	10094460	5040	5040	5040	5040	0
482	20241223	112200	10094460	5040	5040	5040	5040	0
483	20241223	112100	10094460	5040	5040	5040	5040	0
484	20241223	112000	10094460	5040	5040	5040	5040	0
485	20241223	111900	10094460	5040	5040	5040	5040	0
486	20241223	111800	10094460	5040	5040	5040	5040	0
487	20241223	111700	10094460	5040	5040	5040	5040	0
488	20241223	111600	10094460	5040	5040	5040	5040	0
489	20241223	111500	10094460	5040	5040	5040	5040	19
490	20241223	111400	9998700	5040	5040	5040	5040	0
491	20241223	111300	9998700	5040	5040	5040	5040	1
492	20241223	111200	9993660	5050	5050	5050	5050	0
493	20241223	111100	9993660	5050	5050	5050	5050	0
494	20241223	111000	9993660	5050	5050	5050	5050	0
495	20241223	110900	9993660	5050	5050	5050	5050	0
496	20241223	110800	9993660	5050	5050	5050	5050	189
497	20241223	110700	9039210	5040	5040	5040	5040	0
498	20241223	110600	9039210	5040	5050	5050	5040	17
499	20241223	110500	8953370	5060	5060	5060	5060	0
500	20241223	110400	8953370	5060	5060	5060	5060	0
501	20241223	110300	8953370	5060	5060	5060	5060	0
502	20241223	110200	8953370	5060	5060	5060	5060	0
503	20241223	110100	8953370	5060	5060	5060	5060	0
504	20241223	110000	8953370	5060	5060	5060	5060	0
505	20241223	105900	8953370	5060	5060	5060	5060	0
506	20241223	105800	8953370	5060	5060	5060	5060	0
507	20241223	105700	8953370	5060	5060	5060	5060	0
508	20241223	105600	8953370	5060	5060	5060	5060	0
509	20241223	105500	8953370	5060	5060	5060	5060	0
510	20241223	105400	8953370	5060	5060	5060	5060	0
511	20241223	105300	8953370	5060	5060	5060	5060	0
512	20241223	105200	8953370	5060	5060	5060	5060	0
513	20241223	105100	8953370	5060	5060	5060	5060	0
514	20241223	105000	8953370	5060	5060	5060	5060	0
515	20241223	104900	8953370	5060	5060	5060	5060	0
516	20241223	104800	8953370	5060	5060	5060	5060	0
517	20241223	104700	8953370	5060	5060	5060	5060	0
518	20241223	104600	8953370	5060	5060	5060	5060	1
519	20241223	104500	8948310	5060	5040	5060	5040	4
520	20241223	104400	8928110	5040	5040	5040	5040	1
521	20241223	104300	8923070	5060	5060	5060	5060	1
522	20241223	104200	8918010	5050	5050	5050	5050	0
523	20241223	104100	8918010	5050	5050	5050	5050	0
524	20241223	104000	8918010	5050	5050	5050	5050	0
525	20241223	103900	8918010	5050	5050	5050	5050	0
526	20241223	103800	8918010	5050	5050	5050	5050	0
527	20241223	103700	8918010	5050	5050	5050	5050	0
528	20241223	103600	8918010	5050	5050	5050	5050	0
529	20241223	103500	8918010	5050	5050	5050	5050	30
530	20241223	103400	8766510	5050	5050	5050	5050	0
531	20241223	103300	8766510	5050	5050	5050	5050	0
532	20241223	103200	8766510	5050	5050	5050	5050	3
533	20241223	103100	8751360	5040	5040	5040	5040	0
534	20241223	103000	8751360	5040	5040	5040	5040	0
535	20241223	102900	8751360	5040	5040	5040	5040	0
536	20241223	102800	8751360	5040	5040	5040	5040	0
537	20241223	102700	8751360	5040	5040	5040	5040	0
538	20241223	102600	8751360	5040	5040	5040	5040	12
539	20241223	102500	8690880	5040	5040	5040	5040	0
540	20241223	102400	8690880	5040	5040	5040	5040	0
541	20241223	102300	8690880	5040	5040	5040	5040	27
542	20241223	102200	8554800	5040	5040	5040	5040	26
543	20241223	102100	8423760	5040	5040	5040	5040	0
544	20241223	102000	8423760	5040	5040	5040	5040	367
545	20241223	101900	6574080	5040	5040	5040	5040	0
546	20241223	101800	6574080	5040	5040	5040	5040	0
547	20241223	101700	6574080	5040	5040	5040	5040	2
548	20241223	101600	6564000	5020	5020	5020	5020	0
549	20241223	101500	6564000	5020	5020	5020	5020	0
550	20241223	101400	6564000	5020	5020	5020	5020	0
551	20241223	101300	6564000	5020	5020	5020	5020	0
552	20241223	101200	6564000	5020	5020	5020	5020	0
553	20241223	101100	6564000	5020	5020	5020	5020	131
554	20241223	101000	5906380	5020	5020	5020	5020	0
555	20241223	100900	5906380	5020	5030	5030	5020	758
556	20241223	100800	2098510	5040	5040	5040	5040	4
557	20241223	100700	2078350	5040	5040	5040	5040	6
558	20241223	100600	2048110	5040	5040	5040	5040	7
559	20241223	100500	2012830	5050	5050	5050	5050	0
560	20241223	100400	2012830	5050	5050	5050	5050	1
561	20241223	100300	2007780	5040	5040	5040	5040	0
562	20241223	100200	2007780	5040	5040	5040	5040	0
563	20241223	100100	2007780	5040	5040	5040	5040	0
564	20241223	100000	2007780	5040	5040	5040	5040	0
565	20241223	095900	2007780	5040	5040	5040	5040	0
566	20241223	095800	2007780	5040	5040	5040	5040	0
567	20241223	095700	2007780	5040	5040	5040	5040	0
568	20241223	095600	2007780	5040	5040	5040	5040	0
569	20241223	095500	2007780	5040	5040	5040	5040	1
570	20241223	095400	2002740	5050	5050	5050	5050	0
571	20241223	095300	2002740	5050	5050	5050	5050	0
572	20241223	095200	2002740	5050	5050	5050	5050	0
573	20241223	095100	2002740	5050	5050	5050	5050	0
574	20241223	095000	2002740	5050	5050	5050	5050	0
575	20241223	094900	2002740	5050	5050	5050	5050	2
576	20241223	094800	1992640	5050	5050	5050	5050	0
577	20241223	094700	1992640	5050	5050	5050	5050	7
578	20241223	094600	1957290	5050	5050	5050	5050	4
579	20241223	094500	1937090	5030	5030	5030	5030	0
580	20241223	094400	1937090	5030	5030	5030	5030	2
581	20241223	094300	1927030	5050	5050	5050	5050	1
582	20241223	094200	1921980	5060	5060	5060	5060	0
583	20241223	094100	1921980	5060	5050	5060	5050	18
584	20241223	094000	1830920	5050	5050	5050	5050	1
585	20241223	093900	1825870	5030	5030	5030	5030	48
586	20241223	093800	1584430	5030	5030	5030	5030	0
587	20241223	093700	1584430	5030	5030	5030	5030	0
588	20241223	093600	1584430	5030	5030	5030	5030	0
589	20241223	093500	1584430	5030	5030	5030	5030	0
590	20241223	093400	1584430	5030	5030	5030	5030	0
591	20241223	093300	1584430	5030	5030	5030	5030	0
592	20241223	093200	1584430	5030	5030	5030	5030	0
593	20241223	093100	1584430	5030	5030	5030	5030	5
594	20241223	093000	1559280	5080	5080	5080	5080	0
595	20241223	092900	1559280	5080	5040	5080	5040	3
596	20241223	092800	1544090	5030	5030	5030	5030	0
597	20241223	092700	1544090	5030	5030	5030	5030	7
598	20241223	092600	1508880	5030	5030	5030	5030	40
599	20241223	092500	1307680	5040	5040	5040	5040	25
600	20241223	092400	1181680	5040	5040	5040	5040	0
601	20241223	092300	1181680	5040	5040	5040	5040	0
602	20241223	092200	1181680	5040	5040	5040	5040	0
603	20241223	092100	1181680	5040	5040	5040	5040	0
604	20241223	092000	1181680	5040	5040	5040	5040	1
605	20241223	091900	1176640	5080	5080	5080	5080	0
606	20241223	091800	1176640	5080	5080	5080	5080	0
607	20241223	091700	1176640	5080	5080	5080	5080	0
608	20241223	091600	1176640	5080	5080	5080	5080	0
609	20241223	091500	1176640	5080	5080	5080	5080	0
610	20241223	091400	1176640	5080	5080	5080	5080	0
611	20241223	091300	1176640	5080	5080	5080	5080	0
612	20241223	091200	1176640	5080	5080	5080	5080	0
613	20241223	091100	1176640	5080	5020	5080	5020	6
614	20241223	091000	1146400	5020	5060	5060	5020	79
615	20241223	090900	747260	5060	5060	5060	5060	1
616	20241223	090800	742200	5060	5060	5060	5060	1
617	20241223	090700	737140	5090	5090	5090	5090	0
618	20241223	090600	737140	5090	5090	5090	5090	1
619	20241223	090500	732050	4995	5100	5100	4995	100
620	20241223	090400	230830	5190	5190	5190	5190	0
621	20241223	090300	230830	5190	5190	5190	5190	1
622	20241223	090200	225640	5190	5190	5190	5190	1
623	20241223	090100	220450	5080	5140	5200	5080	26
624	20241223	090000	86390	5140	5050	5140	5050	17