KissMeData/004970/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184400	78807040	9940	9940	9940	9940	104
3	20241224	184300	78807040	9940	9940	9940	9940	0
4	20241224	184200	78807040	9940	9940	9940	9940	0
5	20241224	184100	78807040	9940	9940	9940	9940	0
6	20241224	184000	78807040	9940	9940	9940	9940	0
7	20241224	183900	78807040	9940	9940	9940	9940	0
8	20241224	183800	78807040	9940	9940	9940	9940	0
9	20241224	183700	78807040	9940	9940	9940	9940	0
10	20241224	183600	78807040	9940	9940	9940	9940	0
11	20241224	183500	78807040	9940	9940	9940	9940	0
12	20241224	183400	78807040	9940	9940	9940	9940	0
13	20241224	183300	78807040	9940	9940	9940	9940	0
14	20241224	183200	78807040	9940	9940	9940	9940	0
15	20241224	183100	78807040	9940	9940	9940	9940	0
16	20241224	183000	78807040	9940	9940	9940	9940	0
17	20241224	182900	78807040	9940	9940	9940	9940	0
18	20241224	182800	78807040	9940	9940	9940	9940	0
19	20241224	182700	78807040	9940	9940	9940	9940	0
20	20241224	182600	78807040	9940	9940	9940	9940	0
21	20241224	182500	78807040	9940	9940	9940	9940	0
22	20241224	182400	78807040	9940	9940	9940	9940	0
23	20241224	182300	78807040	9940	9940	9940	9940	0
24	20241224	182200	78807040	9940	9940	9940	9940	0
25	20241224	182100	78807040	9940	9940	9940	9940	0
26	20241224	182000	78807040	9940	9940	9940	9940	0
27	20241224	181900	78807040	9940	9940	9940	9940	0
28	20241224	181800	78807040	9940	9940	9940	9940	0
29	20241224	181700	78807040	9940	9940	9940	9940	0
30	20241224	181600	78807040	9940	9940	9940	9940	0
31	20241224	181500	78807040	9940	9940	9940	9940	0
32	20241224	181400	78807040	9940	9940	9940	9940	104
33	20241224	181300	78807040	9940	9940	9940	9940	0
34	20241224	181200	78807040	9940	9940	9940	9940	0
35	20241224	181100	78807040	9940	9940	9940	9940	0
36	20241224	181000	78807040	9940	9940	9940	9940	0
37	20241224	180900	78807040	9940	9940	9940	9940	0
38	20241224	180800	78807040	9940	9940	9940	9940	0
39	20241224	180700	78807040	9940	9940	9940	9940	0
40	20241224	180600	78807040	9940	9940	9940	9940	0
41	20241224	180500	78807040	9940	9940	9940	9940	0
42	20241224	180400	78807040	9940	9940	9940	9940	0
43	20241224	180300	78807040	9940	9940	9940	9940	0
44	20241224	180200	78807040	9940	9940	9940	9940	0
45	20241224	180100	78807040	9940	9940	9940	9940	0
46	20241224	180000	78807040	9940	9940	9940	9940	0
47	20241224	175900	78807040	9940	9940	9940	9940	0
48	20241224	175800	78807040	9940	9940	9940	9940	0
49	20241224	175700	78807040	9940	9940	9940	9940	0
50	20241224	175600	78807040	9940	9940	9940	9940	0
51	20241224	175500	78807040	9940	9940	9940	9940	0
52	20241224	175400	78807040	9940	9940	9940	9940	0
53	20241224	175300	78807040	9940	9940	9940	9940	0
54	20241224	175200	78807040	9940	9940	9940	9940	0
55	20241224	175100	78807040	9940	9940	9940	9940	0
56	20241224	175000	78807040	9940	9940	9940	9940	0
57	20241224	174900	78807040	9940	9940	9940	9940	0
58	20241224	174800	78807040	9940	9940	9940	9940	0
59	20241224	174700	78807040	9940	9940	9940	9940	0
60	20241224	174600	78807040	9940	9940	9940	9940	0
61	20241224	174500	78807040	9940	9940	9940	9940	0
62	20241224	174400	78807040	9940	9940	9940	9940	104
63	20241224	174300	78807040	9940	9940	9940	9940	0
64	20241224	174200	78807040	9940	9940	9940	9940	0
65	20241224	174100	78807040	9940	9940	9940	9940	0
66	20241224	174000	78807040	9940	9940	9940	9940	0
67	20241224	173900	78807040	9940	9940	9940	9940	0
68	20241224	173800	78807040	9940	9940	9940	9940	0
69	20241224	173700	78807040	9940	9940	9940	9940	0
70	20241224	173600	78807040	9940	9940	9940	9940	0
71	20241224	173500	78807040	9940	9940	9940	9940	0
72	20241224	173400	78807040	9940	9940	9940	9940	0
73	20241224	173300	78807040	9940	9940	9940	9940	0
74	20241224	173200	78807040	9940	9940	9940	9940	0
75	20241224	173100	78807040	9940	9940	9940	9940	0
76	20241224	173000	78807040	9940	9940	9940	9940	0
77	20241224	172900	78807040	9940	9940	9940	9940	0
78	20241224	172800	78807040	9940	9940	9940	9940	0
79	20241224	172700	78807040	9940	9940	9940	9940	0
80	20241224	172600	78807040	9940	9940	9940	9940	0
81	20241224	172500	78807040	9940	9940	9940	9940	0
82	20241224	172400	78807040	9940	9940	9940	9940	0
83	20241224	172300	78807040	9940	9940	9940	9940	0
84	20241224	172200	78807040	9940	9940	9940	9940	0
85	20241224	172100	78807040	9940	9940	9940	9940	0
86	20241224	172000	78807040	9940	9940	9940	9940	0
87	20241224	171900	78807040	9940	9940	9940	9940	0
88	20241224	171800	78807040	9940	9940	9940	9940	0
89	20241224	171700	78807040	9940	9940	9940	9940	0
90	20241224	171600	78807040	9940	9940	9940	9940	0
91	20241224	171500	78807040	9940	9940	9940	9940	0
92	20241224	171400	78807040	9940	9940	9940	9940	104
93	20241224	171300	78807040	9940	9940	9940	9940	0
94	20241224	171200	78807040	9940	9940	9940	9940	0
95	20241224	171100	78807040	9940	9940	9940	9940	0
96	20241224	171000	78807040	9940	9940	9940	9940	0
97	20241224	170900	78807040	9940	9940	9940	9940	0
98	20241224	170800	78807040	9940	9940	9940	9940	0
99	20241224	170700	78807040	9940	9940	9940	9940	0
100	20241224	170600	78807040	9940	9940	9940	9940	0
101	20241224	170500	78807040	9940	9940	9940	9940	0
102	20241224	170400	78807040	9940	9940	9940	9940	0
103	20241224	170300	78807040	9940	9940	9940	9940	0
104	20241224	170200	78807040	9940	9940	9940	9940	0
105	20241224	170100	78807040	9940	9940	9940	9940	0
106	20241224	170000	78807040	9940	9940	9940	9940	0
107	20241224	165900	78807040	9940	9940	9940	9940	0
108	20241224	165800	78807040	9940	9940	9940	9940	0
109	20241224	165700	78807040	9940	9940	9940	9940	0
110	20241224	165600	78807040	9940	9940	9940	9940	0
111	20241224	165500	78807040	9940	9940	9940	9940	0
112	20241224	165400	78807040	9940	9940	9940	9940	0
113	20241224	165300	78807040	9940	9940	9940	9940	0
114	20241224	165200	78807040	9940	9940	9940	9940	0
115	20241224	165100	78807040	9940	9940	9940	9940	0
116	20241224	165000	78807040	9940	9940	9940	9940	0
117	20241224	164900	78807040	9940	9940	9940	9940	0
118	20241224	164800	78807040	9940	9940	9940	9940	0
119	20241224	164700	78807040	9940	9940	9940	9940	0
120	20241224	164600	78807040	9940	9940	9940	9940	0
121	20241224	164500	78807040	9940	9940	9940	9940	0
122	20241224	164400	78807040	9940	9940	9940	9940	104
123	20241224	164300	78807040	9940	9940	9940	9940	0
124	20241224	164200	78807040	9940	9940	9940	9940	0
125	20241224	164100	78807040	9940	9940	9940	9940	0
126	20241224	164000	78807040	9940	9940	9940	9940	0
127	20241224	163900	78807040	9940	9940	9940	9940	0
128	20241224	163800	78807040	9940	9940	9940	9940	0
129	20241224	163700	78807040	9940	9940	9940	9940	0
130	20241224	163600	78807040	9940	9940	9940	9940	0
131	20241224	163500	78807040	9940	9940	9940	9940	0
132	20241224	163400	78807040	9940	9940	9940	9940	0
133	20241224	163300	78807040	9940	9940	9940	9940	0
134	20241224	163200	78807040	9940	9940	9940	9940	0
135	20241224	163100	78807040	9940	9940	9940	9940	0
136	20241224	163000	78807040	9940	9940	9940	9940	0
137	20241224	162900	78807040	9940	9940	9940	9940	0
138	20241224	162800	78807040	9940	9940	9940	9940	0
139	20241224	162700	78807040	9940	9940	9940	9940	0
140	20241224	162600	78807040	9940	9940	9940	9940	0
141	20241224	162500	78807040	9940	9940	9940	9940	0
142	20241224	162400	78807040	9940	9940	9940	9940	0
143	20241224	162300	78807040	9940	9940	9940	9940	0
144	20241224	162200	78807040	9940	9940	9940	9940	0
145	20241224	162100	78807040	9940	9940	9940	9940	0
146	20241224	162000	78807040	9940	9940	9940	9940	0
147	20241224	161900	78807040	9940	9940	9940	9940	0
148	20241224	161800	78807040	9940	9940	9940	9940	0
149	20241224	161700	78807040	9940	9940	9940	9940	0
150	20241224	161600	78807040	9940	9940	9940	9940	0
151	20241224	161500	78807040	9940	9940	9940	9940	0
152	20241224	161400	78807040	9940	9940	9940	9940	104
153	20241224	161300	78807040	9940	9940	9940	9940	0
154	20241224	161200	78807040	9940	9940	9940	9940	0
155	20241224	161100	78807040	9940	9940	9940	9940	0
156	20241224	161000	78807040	9940	9940	9940	9940	0
157	20241224	160900	78807040	9940	9940	9940	9940	0
158	20241224	160800	78807040	9940	9940	9940	9940	0
159	20241224	160700	78807040	9940	9940	9940	9940	0
160	20241224	160600	78807040	9940	9940	9940	9940	0
161	20241224	160500	78807040	9940	9940	9940	9940	0
162	20241224	160400	78807040	9940	9940	9940	9940	0
163	20241224	160300	78807040	9940	9940	9940	9940	0
164	20241224	160200	78807040	9940	9940	9940	9940	0
165	20241224	160100	78807040	9940	9940	9940	9940	0
166	20241224	160000	78807040	9940	9940	9940	9940	0
167	20241224	155900	78807040	9940	9940	9940	9940	0
168	20241224	155800	78807040	9940	9940	9940	9940	0
169	20241224	155700	78807040	9940	9940	9940	9940	0
170	20241224	155600	78807040	9940	9940	9940	9940	0
171	20241224	155500	78807040	9940	9940	9940	9940	0
172	20241224	155400	78807040	9940	9940	9940	9940	0
173	20241224	155300	78807040	9940	9940	9940	9940	0
174	20241224	155200	78807040	9940	9940	9940	9940	0
175	20241224	155100	78807040	9940	9940	9940	9940	0
176	20241224	155000	78807040	9940	9940	9940	9940	0
177	20241224	154900	78807040	9940	9940	9940	9940	0
178	20241224	154800	78807040	9940	9940	9940	9940	0
179	20241224	154700	78807040	9940	9940	9940	9940	0
180	20241224	154600	78807040	9940	9940	9940	9940	0
181	20241224	154500	78807040	9940	9940	9940	9940	0
182	20241224	154400	78807040	9940	9940	9940	9940	104
183	20241224	154300	78807040	9940	9940	9940	9940	0
184	20241224	154200	78807040	9940	9940	9940	9940	0
185	20241224	154100	78807040	9940	9940	9940	9940	0
186	20241224	154000	78807040	9940	9940	9940	9940	0
187	20241224	153900	78807040	9940	9940	9940	9940	0
188	20241224	153800	78807040	9940	9940	9940	9940	0
189	20241224	153700	78807040	9940	9940	9940	9940	0
190	20241224	153600	78807040	9940	9940	9940	9940	0
191	20241224	153500	78807040	9940	9940	9940	9940	0
192	20241224	153400	78807040	9940	9940	9940	9940	0
193	20241224	153300	78807040	9940	9940	9940	9940	0
194	20241224	153200	78807040	9940	9940	9940	9940	0
195	20241224	153100	78807040	9940	9940	9940	9940	0
196	20241224	153000	78807040	9940	9940	9940	9940	104
197	20241224	152900	77773280	9940	9940	9940	9940	0
198	20241224	152800	77773280	9940	9940	9940	9940	0
199	20241224	152700	77773280	9940	9940	9940	9940	0
200	20241224	152600	77773280	9940	9940	9940	9940	0
201	20241224	152500	77773280	9940	9940	9940	9940	0
202	20241224	152400	77773280	9940	9940	9940	9940	0
203	20241224	152300	77773280	9940	9940	9940	9940	0
204	20241224	152200	77773280	9940	9940	9940	9940	0
205	20241224	152100	77773280	9940	9940	9940	9940	0
206	20241224	152000	77773280	9940	9940	9940	9940	0
207	20241224	151900	77773280	9940	9890	9940	9890	301
208	20241224	151800	74796340	9890	9890	9890	9890	0
209	20241224	151700	74796340	9890	9890	9890	9890	1
210	20241224	151600	74786450	9870	9870	9870	9870	303
211	20241224	151500	71795840	9870	9870	9870	9870	2
212	20241224	151400	71776100	9890	9890	9890	9890	0
213	20241224	151300	71776100	9890	9890	9890	9890	100
214	20241224	151200	70787100	9890	9890	9890	9890	100
215	20241224	151100	69798100	9890	9880	9890	9880	102
216	20241224	151000	68789340	9900	9900	9900	9900	0
217	20241224	150900	68789340	9900	9900	9900	9900	0
218	20241224	150800	68789340	9900	9900	9900	9900	0
219	20241224	150700	68789340	9900	9900	9900	9900	1
220	20241224	150600	68779440	9890	9870	9890	9870	187
221	20241224	150500	66931700	9880	9890	9890	9880	191
222	20241224	150400	65043620	9890	9890	9890	9890	0
223	20241224	150300	65043620	9890	9890	9890	9890	0
224	20241224	150200	65043620	9890	9890	9890	9890	3
225	20241224	150100	65013950	9900	9920	9920	9900	1300
226	20241224	150000	52138910	9940	9940	9940	9940	0
227	20241224	145900	52138910	9940	9940	9940	9940	0
228	20241224	145800	52138910	9940	9940	9940	9940	0
229	20241224	145700	52138910	9940	9940	9940	9940	0
230	20241224	145600	52138910	9940	9940	9940	9940	0
231	20241224	145500	52138910	9940	9940	9940	9940	0
232	20241224	145400	52138910	9940	9940	9940	9940	0
233	20241224	145300	52138910	9940	9940	9940	9940	0
234	20241224	145200	52138910	9940	9940	9940	9940	1
235	20241224	145100	52128970	9920	9920	9920	9920	0
236	20241224	145000	52128970	9920	9920	9920	9920	1
237	20241224	144900	52119050	9920	9920	9920	9920	0
238	20241224	144800	52119050	9920	9920	9920	9920	0
239	20241224	144700	52119050	9920	9920	9920	9920	0
240	20241224	144600	52119050	9920	9920	9920	9920	100
241	20241224	144500	51127050	9930	9930	9930	9930	54
242	20241224	144400	50590830	9940	9940	9940	9940	0
243	20241224	144300	50590830	9940	9940	9940	9940	1
244	20241224	144200	50580890	9930	9930	9930	9930	46
245	20241224	144100	50124110	9940	9940	9940	9940	0
246	20241224	144000	50124110	9940	9940	9940	9940	0
247	20241224	143900	50124110	9940	9940	9940	9940	0
248	20241224	143800	50124110	9940	9940	9940	9940	0
249	20241224	143700	50124110	9940	9940	9940	9940	0
250	20241224	143600	50124110	9940	9940	9940	9940	0
251	20241224	143500	50124110	9940	9940	9940	9940	0
252	20241224	143400	50124110	9940	9940	9940	9940	0
253	20241224	143300	50124110	9940	9940	9940	9940	0
254	20241224	143200	50124110	9940	9940	9940	9940	0
255	20241224	143100	50124110	9940	9940	9940	9940	0
256	20241224	143000	50124110	9940	9940	9940	9940	0
257	20241224	142900	50124110	9940	9940	9940	9940	0
258	20241224	142800	50124110	9940	9940	9940	9940	0
259	20241224	142700	50124110	9940	9940	9940	9940	0
260	20241224	142600	50124110	9940	9940	9940	9940	0
261	20241224	142500	50124110	9940	9940	9940	9940	0
262	20241224	142400	50124110	9940	9940	9940	9940	0
263	20241224	142300	50124110	9940	9940	9940	9940	0
264	20241224	142200	50124110	9940	9940	9940	9940	0
265	20241224	142100	50124110	9940	9940	9940	9940	0
266	20241224	142000	50124110	9940	9940	9940	9940	0
267	20241224	141900	50124110	9940	9940	9940	9940	0
268	20241224	141800	50124110	9940	9940	9940	9940	0
269	20241224	141700	50124110	9940	9940	9940	9940	0
270	20241224	141600	50124110	9940	9940	9940	9940	0
271	20241224	141500	50124110	9940	9940	9940	9940	0
272	20241224	141400	50124110	9940	9940	9940	9940	0
273	20241224	141300	50124110	9940	9940	9940	9940	0
274	20241224	141200	50124110	9940	9940	9940	9940	0
275	20241224	141100	50124110	9940	9940	9940	9940	0
276	20241224	141000	50124110	9940	9940	9940	9940	0
277	20241224	140900	50124110	9940	9940	9940	9940	0
278	20241224	140800	50124110	9940	9940	9940	9940	0
279	20241224	140700	50124110	9940	9940	9940	9940	0
280	20241224	140600	50124110	9940	9940	9940	9940	1
281	20241224	140500	50114170	9910	9910	9910	9910	9
282	20241224	140400	50024980	9940	9940	9940	9940	0
283	20241224	140300	50024980	9940	9940	9940	9940	0
284	20241224	140200	50024980	9940	9920	9940	9910	17
285	20241224	140100	49856400	9950	9950	9950	9950	0
286	20241224	140000	49856400	9950	9950	9950	9950	0
287	20241224	135900	49856400	9950	9950	9950	9950	0
288	20241224	135800	49856400	9950	9950	9950	9950	0
289	20241224	135700	49856400	9950	9950	9950	9950	0
290	20241224	135600	49856400	9950	9950	9950	9950	0
291	20241224	135500	49856400	9950	9950	9950	9950	0
292	20241224	135400	49856400	9950	9950	9950	9950	0
293	20241224	135300	49856400	9950	9950	9950	9950	0
294	20241224	135200	49856400	9950	9950	9950	9950	0
295	20241224	135100	49856400	9950	9950	9950	9950	0
296	20241224	135000	49856400	9950	9950	9950	9950	0
297	20241224	134900	49856400	9950	9950	9950	9950	0
298	20241224	134800	49856400	9950	9950	9950	9950	0
299	20241224	134700	49856400	9950	9950	9950	9950	0
300	20241224	134600	49856400	9950	9950	9950	9950	0
301	20241224	134500	49856400	9950	9950	9950	9950	0
302	20241224	134400	49856400	9950	9950	9950	9950	0
303	20241224	134300	49856400	9950	9950	9950	9950	0
304	20241224	134200	49856400	9950	9950	9950	9950	0
305	20241224	134100	49856400	9950	9950	9950	9950	0
306	20241224	134000	49856400	9950	9950	9950	9950	0
307	20241224	133900	49856400	9950	9950	9950	9950	0
308	20241224	133800	49856400	9950	9950	9950	9950	0
309	20241224	133700	49856400	9950	9950	9950	9950	0
310	20241224	133600	49856400	9950	9950	9950	9950	0
311	20241224	133500	49856400	9950	9950	9950	9950	0
312	20241224	133400	49856400	9950	9950	9950	9950	0
313	20241224	133300	49856400	9950	9950	9950	9950	0
314	20241224	133200	49856400	9950	9950	9950	9950	0
315	20241224	133100	49856400	9950	9950	9950	9950	0
316	20241224	133000	49856400	9950	9950	9950	9950	1
317	20241224	132900	49846450	9920	9920	9920	9920	2
318	20241224	132800	49826610	9950	9950	9950	9950	0
319	20241224	132700	49826610	9950	9950	9950	9950	1
320	20241224	132600	49816660	9940	9940	9940	9940	0
321	20241224	132500	49816660	9940	9940	9940	9940	0
322	20241224	132400	49816660	9940	9940	9940	9940	0
323	20241224	132300	49816660	9940	9940	9940	9940	0
324	20241224	132200	49816660	9940	9940	9940	9940	0
325	20241224	132100	49816660	9940	9940	9940	9940	128
326	20241224	132000	48544340	9920	9920	9920	9920	0
327	20241224	131900	48544340	9920	9920	9920	9920	0
328	20241224	131800	48544340	9920	9920	9920	9920	0
329	20241224	131700	48544340	9920	9920	9920	9920	0
330	20241224	131600	48544340	9920	9920	9920	9920	0
331	20241224	131500	48544340	9920	9920	9920	9920	0
332	20241224	131400	48544340	9920	9920	9920	9920	48
333	20241224	131300	48068180	9930	9930	9930	9930	0
334	20241224	131200	48068180	9930	9930	9930	9930	0
335	20241224	131100	48068180	9930	9930	9930	9930	0
336	20241224	131000	48068180	9930	9930	9930	9930	0
337	20241224	130900	48068180	9930	9930	9930	9930	0
338	20241224	130800	48068180	9930	9930	9930	9930	0
339	20241224	130700	48068180	9930	9930	9930	9930	0
340	20241224	130600	48068180	9930	9930	9930	9930	0
341	20241224	130500	48068180	9930	9930	9930	9930	0
342	20241224	130400	48068180	9930	9930	9930	9930	0
343	20241224	130300	48068180	9930	9930	9930	9930	56
344	20241224	130200	47512100	9950	9950	9950	9950	0
345	20241224	130100	47512100	9950	9950	9950	9950	0
346	20241224	130000	47512100	9950	9950	9950	9950	0
347	20241224	125900	47512100	9950	9950	9950	9950	0
348	20241224	125800	47512100	9950	9950	9950	9950	1
349	20241224	125700	47502150	9950	9950	9950	9950	0
350	20241224	125600	47502150	9950	9950	9950	9950	10
351	20241224	125500	47402650	9950	9940	9950	9940	3
352	20241224	125400	47372820	9940	9940	9940	9940	8
353	20241224	125300	47293300	9950	9950	9950	9950	0
354	20241224	125200	47293300	9950	9950	9950	9950	0
355	20241224	125100	47293300	9950	9950	9950	9950	0
356	20241224	125000	47293300	9950	9950	9950	9950	0
357	20241224	124900	47293300	9950	9950	9950	9950	0
358	20241224	124800	47293300	9950	9950	9950	9950	1
359	20241224	124700	47283350	9940	9940	9940	9940	12
360	20241224	124600	47164070	9950	9950	9950	9950	0
361	20241224	124500	47164070	9950	9950	9950	9950	0
362	20241224	124400	47164070	9950	9950	9950	9950	0
363	20241224	124300	47164070	9950	9950	9950	9950	0
364	20241224	124200	47164070	9950	9950	9950	9950	0
365	20241224	124100	47164070	9950	9950	9950	9950	0
366	20241224	124000	47164070	9950	9950	9950	9950	2
367	20241224	123900	47144170	9940	9940	9940	9940	0
368	20241224	123800	47144170	9940	9940	9940	9940	0
369	20241224	123700	47144170	9940	9940	9940	9940	0
370	20241224	123600	47144170	9940	9940	9940	9940	0
371	20241224	123500	47144170	9940	9940	9940	9940	0
372	20241224	123400	47144170	9940	9940	9940	9940	0
373	20241224	123300	47144170	9940	9940	9940	9940	0
374	20241224	123200	47144170	9940	9940	9940	9940	0
375	20241224	123100	47144170	9940	9940	9940	9940	0
376	20241224	123000	47144170	9940	9940	9940	9940	0
377	20241224	122900	47144170	9940	9940	9940	9940	0
378	20241224	122800	47144170	9940	9940	9940	9940	28
379	20241224	122700	46865850	9940	9940	9940	9940	1
380	20241224	122600	46855910	9940	9940	9940	9940	0
381	20241224	122500	46855910	9940	9940	9940	9940	17
382	20241224	122400	46686930	9940	9940	9940	9940	0
383	20241224	122300	46686930	9940	9940	9940	9940	0
384	20241224	122200	46686930	9940	9940	9940	9940	0
385	20241224	122100	46686930	9940	9940	9940	9940	96
386	20241224	122000	45732690	9940	9940	9940	9940	0
387	20241224	121900	45732690	9940	9940	9940	9940	0
388	20241224	121800	45732690	9940	9940	9940	9940	0
389	20241224	121700	45732690	9940	9940	9940	9940	0
390	20241224	121600	45732690	9940	9940	9940	9940	0
391	20241224	121500	45732690	9940	9940	9940	9940	2
392	20241224	121400	45712810	9920	9920	9920	9920	10
393	20241224	121300	45613610	9930	9930	9930	9930	0
394	20241224	121200	45613610	9930	9930	9930	9930	0
395	20241224	121100	45613610	9930	9930	9930	9930	0
396	20241224	121000	45613610	9930	9930	9930	9930	68
397	20241224	120900	44938370	9940	9940	9940	9940	0
398	20241224	120800	44938370	9940	9940	9940	9940	0
399	20241224	120700	44938370	9940	9940	9940	9940	0
400	20241224	120600	44938370	9940	9940	9940	9940	0
401	20241224	120500	44938370	9940	9940	9940	9940	0
402	20241224	120400	44938370	9940	9940	9940	9940	0
403	20241224	120300	44938370	9940	9940	9940	9940	0
404	20241224	120200	44938370	9940	9940	9940	9940	1
405	20241224	120100	44928430	9940	9940	9940	9940	114
406	20241224	120000	43795270	9950	9950	9950	9950	10
407	20241224	115900	43695770	9950	9950	9950	9950	0
408	20241224	115800	43695770	9950	9950	9950	9950	0
409	20241224	115700	43695770	9950	9950	9950	9950	0
410	20241224	115600	43695770	9950	9950	9950	9950	1
411	20241224	115500	43685820	9940	9940	9940	9940	7
412	20241224	115400	43616240	9950	9950	9950	9950	0
413	20241224	115300	43616240	9950	9950	9950	9950	0
414	20241224	115200	43616240	9950	9950	9950	9950	0
415	20241224	115100	43616240	9950	9950	9950	9950	0
416	20241224	115000	43616240	9950	9940	9950	9940	6
417	20241224	114900	43556590	9950	9950	9950	9950	1
418	20241224	114800	43546640	9950	9950	9950	9950	0
419	20241224	114700	43546640	9950	9950	9950	9950	0
420	20241224	114600	43546640	9950	9950	9950	9950	0
421	20241224	114500	43546640	9950	9950	9950	9950	0
422	20241224	114400	43546640	9950	9950	9950	9950	0
423	20241224	114300	43546640	9950	9950	9950	9950	0
424	20241224	114200	43546640	9950	9950	9950	9950	0
425	20241224	114100	43546640	9950	9950	9950	9950	0
426	20241224	114000	43546640	9950	9950	9950	9950	0
427	20241224	113900	43546640	9950	9950	9950	9950	0
428	20241224	113800	43546640	9950	9950	9950	9950	0
429	20241224	113700	43546640	9950	9950	9950	9950	0
430	20241224	113600	43546640	9950	9950	9950	9950	1
431	20241224	113500	43536690	9950	9950	9950	9950	0
432	20241224	113400	43536690	9950	9950	9950	9950	0
433	20241224	113300	43536690	9950	9950	9950	9950	0
434	20241224	113200	43536690	9950	9950	9950	9950	1
435	20241224	113100	43526740	9940	9940	9940	9940	0
436	20241224	113000	43526740	9940	9940	9940	9940	259
437	20241224	112900	40952280	9940	9940	9940	9940	0
438	20241224	112800	40952280	9940	9940	9940	9940	0
439	20241224	112700	40952280	9940	9930	9940	9930	68
440	20241224	112600	40277030	9940	9940	9940	9940	0
441	20241224	112500	40277030	9940	9940	9940	9940	0
442	20241224	112400	40277030	9940	9940	9940	9940	0
443	20241224	112300	40277030	9940	9940	9940	9940	2
444	20241224	112200	40257150	9940	9940	9940	9940	0
445	20241224	112100	40257150	9940	9940	9940	9940	0
446	20241224	112000	40257150	9940	9940	9940	9940	0
447	20241224	111900	40257150	9940	9940	9940	9940	0
448	20241224	111800	40257150	9940	9940	9940	9940	0
449	20241224	111700	40257150	9940	9940	9940	9940	0
450	20241224	111600	40257150	9940	9940	9940	9940	0
451	20241224	111500	40257150	9940	9940	9940	9940	0
452	20241224	111400	40257150	9940	9940	9940	9940	0
453	20241224	111300	40257150	9940	9940	9940	9940	0
454	20241224	111200	40257150	9940	9940	9940	9940	0
455	20241224	111100	40257150	9940	9930	9940	9930	51
456	20241224	111000	39750710	9940	9940	9940	9940	2
457	20241224	110900	39730830	9950	9950	9950	9950	0
458	20241224	110800	39730830	9950	9950	9950	9950	0
459	20241224	110700	39730830	9950	9950	9950	9950	0
460	20241224	110600	39730830	9950	9950	9950	9950	0
461	20241224	110500	39730830	9950	9950	9950	9950	0
462	20241224	110400	39730830	9950	9950	9950	9950	0
463	20241224	110300	39730830	9950	9950	9950	9950	0
464	20241224	110200	39730830	9950	9950	9950	9950	0
465	20241224	110100	39730830	9950	9950	9950	9950	0
466	20241224	110000	39730830	9950	9950	9950	9950	0
467	20241224	105900	39730830	9950	9950	9950	9950	0
468	20241224	105800	39730830	9950	9950	9950	9950	0
469	20241224	105700	39730830	9950	9950	9950	9950	1
470	20241224	105600	39720880	9950	9950	9950	9950	0
471	20241224	105500	39720880	9950	9950	9950	9950	0
472	20241224	105400	39720880	9950	9950	9950	9950	30
473	20241224	105300	39422380	9950	9950	9950	9950	0
474	20241224	105200	39422380	9950	9950	9950	9950	0
475	20241224	105100	39422380	9950	9950	9950	9950	0
476	20241224	105000	39422380	9950	9950	9950	9950	0
477	20241224	104900	39422380	9950	9950	9950	9950	0
478	20241224	104800	39422380	9950	9950	9950	9950	0
479	20241224	104700	39422380	9950	9950	9950	9950	0
480	20241224	104600	39422380	9950	9950	9950	9950	50
481	20241224	104500	38924880	9950	9950	9950	9950	0
482	20241224	104400	38924880	9950	9950	9950	9950	1
483	20241224	104300	38914930	9950	9950	9950	9950	0
484	20241224	104200	38914930	9950	9950	9950	9950	0
485	20241224	104100	38914930	9950	9950	9950	9950	1
486	20241224	104000	38904980	9940	9940	9940	9940	99
487	20241224	103900	37920920	9940	9940	9940	9940	53
488	20241224	103800	37394100	9950	9950	9950	9950	0
489	20241224	103700	37394100	9950	9950	9950	9950	0
490	20241224	103600	37394100	9950	9940	9950	9940	52
491	20241224	103500	36877210	9930	9940	9940	9930	16
492	20241224	103400	36718320	9950	9950	9950	9950	458
493	20241224	103300	32161220	9950	9950	9950	9950	0
494	20241224	103200	32161220	9950	9950	9950	9950	1
495	20241224	103100	32151270	9940	9940	9940	9940	13
496	20241224	103000	32022050	9960	9960	9960	9960	0
497	20241224	102900	32022050	9960	9960	9960	9960	1
498	20241224	102800	32012090	9960	9960	9960	9960	0
499	20241224	102700	32012090	9960	9960	9960	9960	0
500	20241224	102600	32012090	9960	9960	9960	9960	0
501	20241224	102500	32012090	9960	9960	9960	9960	0
502	20241224	102400	32012090	9960	9960	9960	9960	0
503	20241224	102300	32012090	9960	9960	9960	9960	1
504	20241224	102200	32002130	9950	9950	9950	9950	31
505	20241224	102100	31693680	9940	9940	9940	9940	0
506	20241224	102000	31693680	9940	9940	9940	9940	29
507	20241224	101900	31405420	9940	9940	9940	9940	0
508	20241224	101800	31405420	9940	9940	9940	9940	1
509	20241224	101700	31395480	9940	9940	9940	9940	0
510	20241224	101600	31395480	9940	9940	9940	9940	0
511	20241224	101500	31395480	9940	9940	9940	9940	0
512	20241224	101400	31395480	9940	9940	9940	9940	0
513	20241224	101300	31395480	9940	9940	9940	9940	0
514	20241224	101200	31395480	9940	9940	9940	9940	0
515	20241224	101100	31395480	9940	9940	9940	9940	18
516	20241224	101000	31216560	9940	9940	9940	9940	0
517	20241224	100900	31216560	9940	9940	9940	9940	0
518	20241224	100800	31216560	9940	9940	9940	9940	2
519	20241224	100700	31196680	9960	9960	9960	9960	0
520	20241224	100600	31196680	9960	9960	9960	9960	1
521	20241224	100500	31186720	9970	9940	9970	9940	136
522	20241224	100400	29834850	9930	9930	9930	9930	143
523	20241224	100300	28414860	9930	9950	9950	9930	273
524	20241224	100200	25701030	9970	9970	9970	9970	0
525	20241224	100100	25701030	9970	9970	9970	9970	0
526	20241224	100000	25701030	9970	9970	9970	9970	0
527	20241224	095900	25701030	9970	9970	9970	9970	0
528	20241224	095800	25701030	9970	9970	9970	9970	0
529	20241224	095700	25701030	9970	9970	9970	9970	0
530	20241224	095600	25701030	9970	9970	9970	9970	0
531	20241224	095500	25701030	9970	9970	9970	9970	0
532	20241224	095400	25701030	9970	9970	9970	9970	26
533	20241224	095300	25441810	9950	9980	9980	9950	17
534	20241224	095200	25272600	9980	9980	9980	9980	0
535	20241224	095100	25272600	9980	9980	9980	9980	0
536	20241224	095000	25272600	9980	9980	9980	9980	0
537	20241224	094900	25272600	9980	9980	9980	9980	26
538	20241224	094800	25013120	9980	9950	9980	9940	30
539	20241224	094700	24714860	9980	9980	9980	9980	0
540	20241224	094600	24714860	9980	9980	9980	9980	0
541	20241224	094500	24714860	9980	9960	9980	9960	37
542	20241224	094400	24346300	9960	9960	9960	9960	0
543	20241224	094300	24346300	9960	9960	9960	9960	200
544	20241224	094200	22354300	9960	9960	9960	9960	101
545	20241224	094100	21348340	9960	9960	9960	9960	0
546	20241224	094000	21348340	9960	9960	9960	9960	1
547	20241224	093900	21338380	9990	9990	9990	9990	0
548	20241224	093800	21338380	9990	9990	9990	9990	0
549	20241224	093700	21338380	9990	9990	9990	9990	0
550	20241224	093600	21338380	9990	9990	9990	9990	0
551	20241224	093500	21338380	9990	9990	9990	9990	29
552	20241224	093400	21048670	9990	9990	9990	9990	1
553	20241224	093300	21038680	9990	9970	9990	9970	2
554	20241224	093200	21018720	9990	9950	9990	9950	26
555	20241224	093100	20759140	9990	9990	9990	9990	0
556	20241224	093000	20759140	9990	9990	9990	9990	0
557	20241224	092900	20759140	9990	9990	9990	9990	0
558	20241224	092800	20759140	9990	9990	9990	9990	1
559	20241224	092700	20749150	9960	10000	10000	9960	7
560	20241224	092600	20679330	9970	9930	9970	9930	131
561	20241224	092500	19373800	9910	9940	9940	9910	1387
562	20241224	092400	5620040	9940	9940	9940	9940	2
563	20241224	092300	5600160	9930	9930	9930	9930	0
564	20241224	092200	5600160	9930	9930	9930	9930	0
565	20241224	092100	5600160	9930	9930	9930	9930	5
566	20241224	092000	5550510	9920	9920	9920	9920	0
567	20241224	091900	5550510	9920	9920	9920	9920	0
568	20241224	091800	5550510	9920	9920	9920	9920	0
569	20241224	091700	5550510	9920	9920	9920	9920	0
570	20241224	091600	5550510	9920	9920	9920	9920	0
571	20241224	091500	5550510	9920	9920	9920	9920	0
572	20241224	091400	5550510	9920	9920	9920	9920	0
573	20241224	091300	5550510	9920	9920	9920	9920	50
574	20241224	091200	5054510	9920	9920	9920	9920	90
575	20241224	091100	4161710	9910	9910	9910	9910	90
576	20241224	091000	3269810	9940	9940	9940	9940	63
577	20241224	090900	2643590	9910	9950	9950	9910	39
578	20241224	090800	2257010	9950	9950	9950	9950	0
579	20241224	090700	2257010	9950	9950	9950	9950	0
580	20241224	090600	2257010	9950	9950	9950	9950	1
581	20241224	090500	2247060	9850	9900	9900	9850	120
582	20241224	090400	1062560	9920	9920	9920	9920	0
583	20241224	090300	1062560	9920	9950	9950	9920	100
584	20241224	090200	69630	9950	9950	9950	9950	0
585	20241224	090100	69630	9950	9950	9950	9950	0
586	20241224	090000	69630	9950	9940	9950	9940	7