KissMeData/005800/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184600	47772320	9130	9130	9130	9130	201
3	20241223	184500	47772320	9130	9130	9130	9130	0
4	20241223	184400	47772320	9130	9130	9130	9130	0
5	20241223	184300	47772320	9130	9130	9130	9130	0
6	20241223	184200	47772320	9130	9130	9130	9130	0
7	20241223	184100	47772320	9130	9130	9130	9130	0
8	20241223	184000	47772320	9130	9130	9130	9130	0
9	20241223	183900	47772320	9130	9130	9130	9130	0
10	20241223	183800	47772320	9130	9130	9130	9130	0
11	20241223	183700	47772320	9130	9130	9130	9130	0
12	20241223	183600	47772320	9130	9130	9130	9130	0
13	20241223	183500	47772320	9130	9130	9130	9130	0
14	20241223	183400	47772320	9130	9130	9130	9130	0
15	20241223	183300	47772320	9130	9130	9130	9130	0
16	20241223	183200	47772320	9130	9130	9130	9130	0
17	20241223	183100	47772320	9130	9130	9130	9130	0
18	20241223	183000	47772320	9130	9130	9130	9130	0
19	20241223	182900	47772320	9130	9130	9130	9130	0
20	20241223	182800	47772320	9130	9130	9130	9130	0
21	20241223	182700	47772320	9130	9130	9130	9130	0
22	20241223	182600	47772320	9130	9130	9130	9130	0
23	20241223	182500	47772320	9130	9130	9130	9130	0
24	20241223	182400	47772320	9130	9130	9130	9130	0
25	20241223	182300	47772320	9130	9130	9130	9130	0
26	20241223	182200	47772320	9130	9130	9130	9130	0
27	20241223	182100	47772320	9130	9130	9130	9130	0
28	20241223	182000	47772320	9130	9130	9130	9130	0
29	20241223	181900	47772320	9130	9130	9130	9130	0
30	20241223	181800	47772320	9130	9130	9130	9130	0
31	20241223	181700	47772320	9130	9130	9130	9130	0
32	20241223	181600	47772320	9130	9130	9130	9130	201
33	20241223	181500	47772320	9130	9130	9130	9130	0
34	20241223	181400	47772320	9130	9130	9130	9130	0
35	20241223	181300	47772320	9130	9130	9130	9130	0
36	20241223	181200	47772320	9130	9130	9130	9130	0
37	20241223	181100	47772320	9130	9130	9130	9130	0
38	20241223	181000	47772320	9130	9130	9130	9130	0
39	20241223	180900	47772320	9130	9130	9130	9130	0
40	20241223	180800	47772320	9130	9130	9130	9130	0
41	20241223	180700	47772320	9130	9130	9130	9130	0
42	20241223	180600	47772320	9130	9130	9130	9130	0
43	20241223	180500	47772320	9130	9130	9130	9130	0
44	20241223	180400	47772320	9130	9130	9130	9130	0
45	20241223	180300	47772320	9130	9130	9130	9130	0
46	20241223	180200	47772320	9130	9130	9130	9130	0
47	20241223	180100	47772320	9130	9130	9130	9130	0
48	20241223	180000	47772320	9130	9130	9130	9130	0
49	20241223	175900	47772320	9130	9130	9130	9130	0
50	20241223	175800	47772320	9130	9130	9130	9130	0
51	20241223	175700	47772320	9130	9130	9130	9130	0
52	20241223	175600	47772320	9130	9130	9130	9130	0
53	20241223	175500	47772320	9130	9130	9130	9130	0
54	20241223	175400	47772320	9130	9130	9130	9130	0
55	20241223	175300	47772320	9130	9130	9130	9130	0
56	20241223	175200	47772320	9130	9130	9130	9130	0
57	20241223	175100	47772320	9130	9130	9130	9130	0
58	20241223	175000	47772320	9130	9130	9130	9130	0
59	20241223	174900	47772320	9130	9130	9130	9130	0
60	20241223	174800	47772320	9130	9130	9130	9130	0
61	20241223	174700	47772320	9130	9130	9130	9130	0
62	20241223	174600	47772320	9130	9130	9130	9130	201
63	20241223	174500	47772320	9130	9130	9130	9130	0
64	20241223	174400	47772320	9130	9130	9130	9130	0
65	20241223	174300	47772320	9130	9130	9130	9130	0
66	20241223	174200	47772320	9130	9130	9130	9130	0
67	20241223	174100	47772320	9130	9130	9130	9130	0
68	20241223	174000	47772320	9130	9130	9130	9130	0
69	20241223	173900	47772320	9130	9130	9130	9130	0
70	20241223	173800	47772320	9130	9130	9130	9130	0
71	20241223	173700	47772320	9130	9130	9130	9130	0
72	20241223	173600	47772320	9130	9130	9130	9130	0
73	20241223	173500	47772320	9130	9130	9130	9130	0
74	20241223	173400	47772320	9130	9130	9130	9130	0
75	20241223	173300	47772320	9130	9130	9130	9130	0
76	20241223	173200	47772320	9130	9130	9130	9130	0
77	20241223	173100	47772320	9130	9130	9130	9130	0
78	20241223	173000	47772320	9130	9130	9130	9130	0
79	20241223	172900	47772320	9130	9130	9130	9130	0
80	20241223	172800	47772320	9130	9130	9130	9130	0
81	20241223	172700	47772320	9130	9130	9130	9130	0
82	20241223	172600	47772320	9130	9130	9130	9130	0
83	20241223	172500	47772320	9130	9130	9130	9130	0
84	20241223	172400	47772320	9130	9130	9130	9130	0
85	20241223	172300	47772320	9130	9130	9130	9130	0
86	20241223	172200	47772320	9130	9130	9130	9130	0
87	20241223	172100	47772320	9130	9130	9130	9130	0
88	20241223	172000	47772320	9130	9130	9130	9130	0
89	20241223	171900	47772320	9130	9130	9130	9130	0
90	20241223	171800	47772320	9130	9130	9130	9130	0
91	20241223	171700	47772320	9130	9130	9130	9130	0
92	20241223	171600	47772320	9130	9130	9130	9130	201
93	20241223	171500	47772320	9130	9130	9130	9130	0
94	20241223	171400	47772320	9130	9130	9130	9130	0
95	20241223	171300	47772320	9130	9130	9130	9130	0
96	20241223	171200	47772320	9130	9130	9130	9130	0
97	20241223	171100	47772320	9130	9130	9130	9130	0
98	20241223	171000	47772320	9130	9130	9130	9130	0
99	20241223	170900	47772320	9130	9130	9130	9130	0
100	20241223	170800	47772320	9130	9130	9130	9130	0
101	20241223	170700	47772320	9130	9130	9130	9130	0
102	20241223	170600	47772320	9130	9130	9130	9130	0
103	20241223	170500	47772320	9130	9130	9130	9130	0
104	20241223	170400	47772320	9130	9130	9130	9130	0
105	20241223	170300	47772320	9130	9130	9130	9130	0
106	20241223	170200	47772320	9130	9130	9130	9130	0
107	20241223	170100	47772320	9130	9130	9130	9130	0
108	20241223	170000	47772320	9130	9130	9130	9130	0
109	20241223	165900	47772320	9130	9130	9130	9130	0
110	20241223	165800	47772320	9130	9130	9130	9130	0
111	20241223	165700	47772320	9130	9130	9130	9130	0
112	20241223	165600	47772320	9130	9130	9130	9130	0
113	20241223	165500	47772320	9130	9130	9130	9130	0
114	20241223	165400	47772320	9130	9130	9130	9130	0
115	20241223	165300	47772320	9130	9130	9130	9130	0
116	20241223	165200	47772320	9130	9130	9130	9130	0
117	20241223	165100	47772320	9130	9130	9130	9130	0
118	20241223	165000	47772320	9130	9130	9130	9130	0
119	20241223	164900	47772320	9130	9130	9130	9130	0
120	20241223	164800	47772320	9130	9130	9130	9130	0
121	20241223	164700	47772320	9130	9130	9130	9130	0
122	20241223	164600	47772320	9130	9130	9130	9130	201
123	20241223	164500	47772320	9130	9130	9130	9130	0
124	20241223	164400	47772320	9130	9130	9130	9130	0
125	20241223	164300	47772320	9130	9130	9130	9130	0
126	20241223	164200	47772320	9130	9130	9130	9130	0
127	20241223	164100	47772320	9130	9130	9130	9130	0
128	20241223	164000	47772320	9130	9130	9130	9130	0
129	20241223	163900	47772320	9130	9130	9130	9130	0
130	20241223	163800	47772320	9130	9130	9130	9130	0
131	20241223	163700	47772320	9130	9130	9130	9130	0
132	20241223	163600	47772320	9130	9130	9130	9130	0
133	20241223	163500	47772320	9130	9130	9130	9130	0
134	20241223	163400	47772320	9130	9130	9130	9130	0
135	20241223	163300	47772320	9130	9130	9130	9130	0
136	20241223	163200	47772320	9130	9130	9130	9130	0
137	20241223	163100	47772320	9130	9130	9130	9130	0
138	20241223	163000	47772320	9130	9130	9130	9130	0
139	20241223	162900	47772320	9130	9130	9130	9130	0
140	20241223	162800	47772320	9130	9130	9130	9130	0
141	20241223	162700	47772320	9130	9130	9130	9130	0
142	20241223	162600	47772320	9130	9130	9130	9130	0
143	20241223	162500	47772320	9130	9130	9130	9130	0
144	20241223	162400	47772320	9130	9130	9130	9130	0
145	20241223	162300	47772320	9130	9130	9130	9130	0
146	20241223	162200	47772320	9130	9130	9130	9130	0
147	20241223	162100	47772320	9130	9130	9130	9130	0
148	20241223	162000	47772320	9130	9130	9130	9130	0
149	20241223	161900	47772320	9130	9130	9130	9130	0
150	20241223	161800	47772320	9130	9130	9130	9130	0
151	20241223	161700	47772320	9130	9130	9130	9130	0
152	20241223	161600	47772320	9130	9130	9130	9130	201
153	20241223	161500	47772320	9130	9130	9130	9130	0
154	20241223	161400	47772320	9130	9130	9130	9130	0
155	20241223	161300	47772320	9130	9130	9130	9130	0
156	20241223	161200	47772320	9130	9130	9130	9130	0
157	20241223	161100	47772320	9130	9130	9130	9130	0
158	20241223	161000	47772320	9130	9130	9130	9130	0
159	20241223	160900	47772320	9130	9130	9130	9130	0
160	20241223	160800	47772320	9130	9130	9130	9130	0
161	20241223	160700	47772320	9130	9130	9130	9130	0
162	20241223	160600	47772320	9130	9130	9130	9130	0
163	20241223	160500	47772320	9130	9130	9130	9130	0
164	20241223	160400	47772320	9130	9130	9130	9130	0
165	20241223	160300	47772320	9130	9130	9130	9130	0
166	20241223	160200	47772320	9130	9130	9130	9130	0
167	20241223	160100	47772320	9130	9130	9130	9130	0
168	20241223	160000	47772320	9130	9130	9130	9130	0
169	20241223	155900	47772320	9130	9130	9130	9130	0
170	20241223	155800	47772320	9130	9130	9130	9130	0
171	20241223	155700	47772320	9130	9130	9130	9130	0
172	20241223	155600	47772320	9130	9130	9130	9130	0
173	20241223	155500	47772320	9130	9130	9130	9130	0
174	20241223	155400	47772320	9130	9130	9130	9130	0
175	20241223	155300	47772320	9130	9130	9130	9130	0
176	20241223	155200	47772320	9130	9130	9130	9130	0
177	20241223	155100	47772320	9130	9130	9130	9130	0
178	20241223	155000	47772320	9130	9130	9130	9130	0
179	20241223	154900	47772320	9130	9130	9130	9130	0
180	20241223	154800	47772320	9130	9130	9130	9130	0
181	20241223	154700	47772320	9130	9130	9130	9130	0
182	20241223	154600	47772320	9130	9130	9130	9130	201
183	20241223	154500	47772320	9130	9130	9130	9130	0
184	20241223	154400	47772320	9130	9130	9130	9130	0
185	20241223	154300	47772320	9130	9130	9130	9130	0
186	20241223	154200	47772320	9130	9130	9130	9130	0
187	20241223	154100	47772320	9130	9130	9130	9130	0
188	20241223	154000	47772320	9130	9130	9130	9130	0
189	20241223	153900	47772320	9130	9130	9130	9130	0
190	20241223	153800	47772320	9130	9130	9130	9130	0
191	20241223	153700	47772320	9130	9130	9130	9130	0
192	20241223	153600	47772320	9130	9130	9130	9130	0
193	20241223	153500	47772320	9130	9130	9130	9130	0
194	20241223	153400	47772320	9130	9130	9130	9130	0
195	20241223	153300	47772320	9130	9130	9130	9130	0
196	20241223	153200	47772320	9130	9130	9130	9130	0
197	20241223	153100	47772320	9130	9130	9130	9130	0
198	20241223	153000	47772320	9130	9130	9130	9130	201
199	20241223	152900	45937190	9100	9100	9100	9100	0
200	20241223	152800	45937190	9100	9100	9100	9100	0
201	20241223	152700	45937190	9100	9100	9100	9100	0
202	20241223	152600	45937190	9100	9100	9100	9100	0
203	20241223	152500	45937190	9100	9100	9100	9100	0
204	20241223	152400	45937190	9100	9100	9100	9100	0
205	20241223	152300	45937190	9100	9100	9100	9100	0
206	20241223	152200	45937190	9100	9100	9100	9100	0
207	20241223	152100	45937190	9100	9100	9100	9100	0
208	20241223	152000	45937190	9100	9100	9100	9100	0
209	20241223	151900	45937190	9100	9120	9120	9100	5
210	20241223	151800	45891670	9130	9130	9130	9130	20
211	20241223	151700	45709070	9130	9130	9130	9130	0
212	20241223	151600	45709070	9130	9130	9130	9130	0
213	20241223	151500	45709070	9130	9130	9130	9130	0
214	20241223	151400	45709070	9130	9130	9130	9130	0
215	20241223	151300	45709070	9130	9130	9130	9130	2
216	20241223	151200	45690810	9150	9150	9150	9150	0
217	20241223	151100	45690810	9150	9150	9150	9150	0
218	20241223	151000	45690810	9150	9150	9150	9150	0
219	20241223	150900	45690810	9150	9150	9150	9150	0
220	20241223	150800	45690810	9150	9150	9150	9150	0
221	20241223	150700	45690810	9150	9150	9150	9150	0
222	20241223	150600	45690810	9150	9150	9150	9150	0
223	20241223	150500	45690810	9150	9150	9150	9150	0
224	20241223	150400	45690810	9150	9150	9150	9150	291
225	20241223	150300	43028160	9150	9150	9150	9150	0
226	20241223	150200	43028160	9150	9150	9150	9150	0
227	20241223	150100	43028160	9150	9150	9150	9150	0
228	20241223	150000	43028160	9150	9150	9150	9150	0
229	20241223	145900	43028160	9150	9150	9150	9150	0
230	20241223	145800	43028160	9150	9150	9150	9150	0
231	20241223	145700	43028160	9150	9150	9150	9150	0
232	20241223	145600	43028160	9150	9150	9150	9150	0
233	20241223	145500	43028160	9150	9150	9150	9150	0
234	20241223	145400	43028160	9150	9150	9150	9150	0
235	20241223	145300	43028160	9150	9150	9150	9150	0
236	20241223	145200	43028160	9150	9150	9150	9150	0
237	20241223	145100	43028160	9150	9150	9150	9150	0
238	20241223	145000	43028160	9150	9150	9150	9150	0
239	20241223	144900	43028160	9150	9150	9150	9150	0
240	20241223	144800	43028160	9150	9150	9150	9150	0
241	20241223	144700	43028160	9150	9150	9150	9150	0
242	20241223	144600	43028160	9150	9150	9150	9150	0
243	20241223	144500	43028160	9150	9150	9150	9150	0
244	20241223	144400	43028160	9150	9150	9150	9150	0
245	20241223	144300	43028160	9150	9150	9150	9150	0
246	20241223	144200	43028160	9150	9150	9150	9150	0
247	20241223	144100	43028160	9150	9150	9150	9150	0
248	20241223	144000	43028160	9150	9160	9160	9150	484
249	20241223	143900	38599060	9150	9120	9200	9120	47
250	20241223	143800	38169000	9120	9080	9120	9080	120
251	20241223	143700	37078260	9080	9080	9080	9080	0
252	20241223	143600	37078260	9080	9080	9080	9080	1
253	20241223	143500	37069180	9090	9090	9090	9090	0
254	20241223	143400	37069180	9090	9090	9090	9090	0
255	20241223	143300	37069180	9090	9090	9090	9090	0
256	20241223	143200	37069180	9090	9090	9090	9090	0
257	20241223	143100	37069180	9090	9090	9090	9090	0
258	20241223	143000	37069180	9090	9090	9090	9090	0
259	20241223	142900	37069180	9090	9090	9090	9090	0
260	20241223	142800	37069180	9090	9090	9090	9090	0
261	20241223	142700	37069180	9090	9090	9090	9090	0
262	20241223	142600	37069180	9090	9090	9090	9090	0
263	20241223	142500	37069180	9090	9090	9090	9090	0
264	20241223	142400	37069180	9090	9090	9090	9090	0
265	20241223	142300	37069180	9090	9090	9090	9090	0
266	20241223	142200	37069180	9090	9090	9090	9090	0
267	20241223	142100	37069180	9090	9090	9090	9090	0
268	20241223	142000	37069180	9090	9090	9090	9090	0
269	20241223	141900	37069180	9090	9090	9090	9090	0
270	20241223	141800	37069180	9090	9090	9090	9090	0
271	20241223	141700	37069180	9090	9090	9090	9090	0
272	20241223	141600	37069180	9090	9090	9090	9090	0
273	20241223	141500	37069180	9090	9090	9090	9090	0
274	20241223	141400	37069180	9090	9090	9090	9090	4
275	20241223	141300	37032820	9080	9080	9080	9080	0
276	20241223	141200	37032820	9080	9080	9080	9080	0
277	20241223	141100	37032820	9080	9080	9080	9080	0
278	20241223	141000	37032820	9080	9080	9080	9080	0
279	20241223	140900	37032820	9080	9080	9080	9080	0
280	20241223	140800	37032820	9080	9080	9080	9080	0
281	20241223	140700	37032820	9080	9080	9080	9080	0
282	20241223	140600	37032820	9080	9080	9080	9080	0
283	20241223	140500	37032820	9080	9080	9080	9080	0
284	20241223	140400	37032820	9080	9080	9080	9080	0
285	20241223	140300	37032820	9080	9080	9080	9080	0
286	20241223	140200	37032820	9080	9080	9080	9080	0
287	20241223	140100	37032820	9080	9080	9080	9080	0
288	20241223	140000	37032820	9080	9080	9080	9080	1
289	20241223	135900	37023740	9030	9070	9070	9030	51
290	20241223	135800	36561950	9070	9070	9070	9070	0
291	20241223	135700	36561950	9070	9070	9070	9070	0
292	20241223	135600	36561950	9070	9070	9070	9070	0
293	20241223	135500	36561950	9070	9070	9070	9070	0
294	20241223	135400	36561950	9070	9070	9070	9070	0
295	20241223	135300	36561950	9070	9070	9070	9070	0
296	20241223	135200	36561950	9070	9070	9070	9070	0
297	20241223	135100	36561950	9070	9070	9070	9070	0
298	20241223	135000	36561950	9070	9070	9070	9070	0
299	20241223	134900	36561950	9070	9070	9070	9070	2
300	20241223	134800	36543810	9090	9090	9090	9090	0
301	20241223	134700	36543810	9090	9090	9090	9090	0
302	20241223	134600	36543810	9090	9090	9090	9090	0
303	20241223	134500	36543810	9090	9090	9090	9090	0
304	20241223	134400	36543810	9090	9090	9090	9090	80
305	20241223	134300	35816610	9090	9090	9090	9090	0
306	20241223	134200	35816610	9090	9090	9090	9090	0
307	20241223	134100	35816610	9090	9090	9090	9090	0
308	20241223	134000	35816610	9090	9090	9090	9090	0
309	20241223	133900	35816610	9090	9090	9090	9090	0
310	20241223	133800	35816610	9090	9090	9090	9090	0
311	20241223	133700	35816610	9090	9090	9090	9090	0
312	20241223	133600	35816610	9090	9090	9090	9090	0
313	20241223	133500	35816610	9090	9090	9090	9090	0
314	20241223	133400	35816610	9090	9090	9090	9090	0
315	20241223	133300	35816610	9090	9090	9090	9090	0
316	20241223	133200	35816610	9090	9090	9090	9090	0
317	20241223	133100	35816610	9090	9090	9090	9090	6
318	20241223	133000	35762070	9070	9070	9070	9070	2
319	20241223	132900	35743930	9090	9090	9090	9090	0
320	20241223	132800	35743930	9090	9090	9090	9090	0
321	20241223	132700	35743930	9090	9090	9090	9090	0
322	20241223	132600	35743930	9090	9090	9090	9090	0
323	20241223	132500	35743930	9090	9090	9090	9090	0
324	20241223	132400	35743930	9090	9090	9090	9090	0
325	20241223	132300	35743930	9090	9090	9090	9090	0
326	20241223	132200	35743930	9090	9060	9090	9060	450
327	20241223	132100	31666820	9060	9060	9060	9060	0
328	20241223	132000	31666820	9060	9060	9060	9060	0
329	20241223	131900	31666820	9060	9060	9060	9060	0
330	20241223	131800	31666820	9060	9060	9060	9060	0
331	20241223	131700	31666820	9060	9060	9060	9060	0
332	20241223	131600	31666820	9060	9060	9060	9060	0
333	20241223	131500	31666820	9060	9060	9060	9060	0
334	20241223	131400	31666820	9060	9060	9060	9060	0
335	20241223	131300	31666820	9060	9060	9060	9060	0
336	20241223	131200	31666820	9060	9060	9060	9060	0
337	20241223	131100	31666820	9060	9060	9060	9060	0
338	20241223	131000	31666820	9060	9060	9060	9060	0
339	20241223	130900	31666820	9060	9060	9060	9060	43
340	20241223	130800	31277240	9100	9100	9100	9100	0
341	20241223	130700	31277240	9100	9100	9100	9100	0
342	20241223	130600	31277240	9100	9100	9100	9100	0
343	20241223	130500	31277240	9100	9100	9100	9100	0
344	20241223	130400	31277240	9100	9100	9100	9100	0
345	20241223	130300	31277240	9100	9100	9100	9100	0
346	20241223	130200	31277240	9100	9100	9100	9100	0
347	20241223	130100	31277240	9100	9100	9100	9100	0
348	20241223	130000	31277240	9100	9100	9100	9100	0
349	20241223	125900	31277240	9100	9100	9100	9100	0
350	20241223	125800	31277240	9100	9100	9100	9100	0
351	20241223	125700	31277240	9100	9100	9100	9100	0
352	20241223	125600	31277240	9100	9100	9100	9100	0
353	20241223	125500	31277240	9100	9100	9100	9100	0
354	20241223	125400	31277240	9100	9100	9100	9100	0
355	20241223	125300	31277240	9100	9100	9100	9100	1
356	20241223	125200	31268140	9140	9140	9140	9140	0
357	20241223	125100	31268140	9140	9140	9140	9140	0
358	20241223	125000	31268140	9140	9140	9140	9140	0
359	20241223	124900	31268140	9140	9140	9140	9140	0
360	20241223	124800	31268140	9140	9140	9140	9140	0
361	20241223	124700	31268140	9140	9140	9140	9140	0
362	20241223	124600	31268140	9140	9140	9140	9140	0
363	20241223	124500	31268140	9140	9140	9140	9140	2
364	20241223	124400	31249860	9130	9130	9130	9130	0
365	20241223	124300	31249860	9130	9130	9130	9130	0
366	20241223	124200	31249860	9130	9130	9130	9130	0
367	20241223	124100	31249860	9130	9130	9130	9130	0
368	20241223	124000	31249860	9130	9130	9130	9130	0
369	20241223	123900	31249860	9130	9130	9130	9130	0
370	20241223	123800	31249860	9130	9130	9130	9130	0
371	20241223	123700	31249860	9130	9140	9140	9130	444
372	20241223	123600	27196080	9210	9210	9210	9210	0
373	20241223	123500	27196080	9210	9210	9210	9210	0
374	20241223	123400	27196080	9210	9210	9210	9210	0
375	20241223	123300	27196080	9210	9210	9210	9210	0
376	20241223	123200	27196080	9210	9210	9210	9210	0
377	20241223	123100	27196080	9210	9210	9210	9210	0
378	20241223	123000	27196080	9210	9140	9210	9140	3
379	20241223	122900	27168590	9100	9100	9100	9100	441
380	20241223	122800	23155490	9090	9090	9090	9090	0
381	20241223	122700	23155490	9090	9090	9090	9090	0
382	20241223	122600	23155490	9090	9090	9090	9090	0
383	20241223	122500	23155490	9090	9090	9090	9090	0
384	20241223	122400	23155490	9090	9090	9090	9090	0
385	20241223	122300	23155490	9090	9090	9090	9090	0
386	20241223	122200	23155490	9090	9090	9090	9090	0
387	20241223	122100	23155490	9090	9090	9090	9090	0
388	20241223	122000	23155490	9090	9090	9090	9090	0
389	20241223	121900	23155490	9090	9090	9090	9090	0
390	20241223	121800	23155490	9090	9090	9090	9090	0
391	20241223	121700	23155490	9090	9090	9090	9090	0
392	20241223	121600	23155490	9090	9090	9090	9090	0
393	20241223	121500	23155490	9090	9090	9090	9090	0
394	20241223	121400	23155490	9090	9090	9090	9090	0
395	20241223	121300	23155490	9090	9090	9090	9090	0
396	20241223	121200	23155490	9090	9090	9090	9090	0
397	20241223	121100	23155490	9090	9090	9090	9090	0
398	20241223	121000	23155490	9090	9090	9090	9090	0
399	20241223	120900	23155490	9090	9090	9090	9090	0
400	20241223	120800	23155490	9090	9090	9090	9090	0
401	20241223	120700	23155490	9090	9090	9090	9090	0
402	20241223	120600	23155490	9090	9090	9090	9090	0
403	20241223	120500	23155490	9090	9090	9090	9090	0
404	20241223	120400	23155490	9090	9090	9090	9090	0
405	20241223	120300	23155490	9090	9090	9090	9090	0
406	20241223	120200	23155490	9090	9090	9090	9090	0
407	20241223	120100	23155490	9090	9090	9090	9090	0
408	20241223	120000	23155490	9090	9090	9090	9090	0
409	20241223	115900	23155490	9090	9090	9090	9090	0
410	20241223	115800	23155490	9090	9090	9090	9090	0
411	20241223	115700	23155490	9090	9090	9090	9090	0
412	20241223	115600	23155490	9090	9090	9090	9090	0
413	20241223	115500	23155490	9090	9090	9090	9090	0
414	20241223	115400	23155490	9090	9090	9090	9090	0
415	20241223	115300	23155490	9090	9090	9090	9090	0
416	20241223	115200	23155490	9090	9090	9090	9090	0
417	20241223	115100	23155490	9090	9090	9090	9090	0
418	20241223	115000	23155490	9090	9090	9090	9090	0
419	20241223	114900	23155490	9090	9090	9090	9090	0
420	20241223	114800	23155490	9090	9090	9090	9090	0
421	20241223	114700	23155490	9090	9090	9090	9090	0
422	20241223	114600	23155490	9090	9090	9090	9090	0
423	20241223	114500	23155490	9090	9090	9090	9090	0
424	20241223	114400	23155490	9090	9090	9090	9090	0
425	20241223	114300	23155490	9090	9090	9090	9090	0
426	20241223	114200	23155490	9090	9090	9090	9090	0
427	20241223	114100	23155490	9090	9090	9090	9090	0
428	20241223	114000	23155490	9090	9090	9090	9090	0
429	20241223	113900	23155490	9090	9090	9090	9090	0
430	20241223	113800	23155490	9090	9090	9090	9090	0
431	20241223	113700	23155490	9090	9090	9090	9090	0
432	20241223	113600	23155490	9090	9090	9090	9090	0
433	20241223	113500	23155490	9090	9090	9090	9090	0
434	20241223	113400	23155490	9090	9090	9090	9090	0
435	20241223	113300	23155490	9090	9090	9090	9090	0
436	20241223	113200	23155490	9090	9090	9090	9090	0
437	20241223	113100	23155490	9090	9090	9090	9090	0
438	20241223	113000	23155490	9090	9090	9090	9090	0
439	20241223	112900	23155490	9090	9090	9090	9090	0
440	20241223	112800	23155490	9090	9120	9210	9090	552
441	20241223	112700	18131200	9100	9060	9100	9060	447
442	20241223	112600	14081340	9060	9060	9060	9060	0
443	20241223	112500	14081340	9060	9060	9060	9060	0
444	20241223	112400	14081340	9060	9060	9060	9060	0
445	20241223	112300	14081340	9060	9060	9060	9060	0
446	20241223	112200	14081340	9060	9060	9060	9060	0
447	20241223	112100	14081340	9060	9060	9060	9060	0
448	20241223	112000	14081340	9060	9060	9060	9060	0
449	20241223	111900	14081340	9060	9060	9060	9060	0
450	20241223	111800	14081340	9060	9060	9060	9060	3
451	20241223	111700	14054160	9060	9070	9070	9060	36
452	20241223	111600	13727990	9070	9070	9070	9070	0
453	20241223	111500	13727990	9070	9070	9070	9070	0
454	20241223	111400	13727990	9070	9070	9070	9070	0
455	20241223	111300	13727990	9070	9070	9070	9070	0
456	20241223	111200	13727990	9070	9070	9070	9070	0
457	20241223	111100	13727990	9070	9070	9070	9070	0
458	20241223	111000	13727990	9070	9070	9070	9070	0
459	20241223	110900	13727990	9070	9070	9070	9070	0
460	20241223	110800	13727990	9070	9070	9070	9070	0
461	20241223	110700	13727990	9070	9070	9070	9070	0
462	20241223	110600	13727990	9070	9070	9070	9070	0
463	20241223	110500	13727990	9070	9070	9070	9070	0
464	20241223	110400	13727990	9070	9070	9070	9070	0
465	20241223	110300	13727990	9070	9070	9070	9070	0
466	20241223	110200	13727990	9070	9070	9070	9070	0
467	20241223	110100	13727990	9070	9070	9070	9070	0
468	20241223	110000	13727990	9070	9070	9070	9070	0
469	20241223	105900	13727990	9070	9070	9070	9070	0
470	20241223	105800	13727990	9070	9070	9070	9070	0
471	20241223	105700	13727990	9070	9070	9070	9070	0
472	20241223	105600	13727990	9070	9070	9070	9070	0
473	20241223	105500	13727990	9070	9070	9070	9070	0
474	20241223	105400	13727990	9070	9070	9070	9070	0
475	20241223	105300	13727990	9070	9070	9070	9070	0
476	20241223	105200	13727990	9070	9070	9070	9070	0
477	20241223	105100	13727990	9070	9070	9070	9070	0
478	20241223	105000	13727990	9070	9070	9070	9070	0
479	20241223	104900	13727990	9070	9070	9070	9070	0
480	20241223	104800	13727990	9070	9070	9070	9070	0
481	20241223	104700	13727990	9070	9070	9070	9070	0
482	20241223	104600	13727990	9070	9070	9070	9070	0
483	20241223	104500	13727990	9070	9070	9070	9070	0
484	20241223	104400	13727990	9070	9070	9070	9070	0
485	20241223	104300	13727990	9070	9070	9070	9070	0
486	20241223	104200	13727990	9070	9070	9070	9070	0
487	20241223	104100	13727990	9070	9070	9070	9070	0
488	20241223	104000	13727990	9070	9070	9070	9070	0
489	20241223	103900	13727990	9070	9070	9070	9070	0
490	20241223	103800	13727990	9070	9070	9070	9070	0
491	20241223	103700	13727990	9070	9070	9070	9070	0
492	20241223	103600	13727990	9070	9070	9070	9070	0
493	20241223	103500	13727990	9070	9070	9070	9070	0
494	20241223	103400	13727990	9070	9070	9070	9070	0
495	20241223	103300	13727990	9070	9070	9070	9070	0
496	20241223	103200	13727990	9070	9070	9070	9070	0
497	20241223	103100	13727990	9070	9100	9100	9070	500
498	20241223	103000	9192060	9100	9100	9100	9100	0
499	20241223	102900	9192060	9100	9100	9100	9100	0
500	20241223	102800	9192060	9100	9100	9100	9100	0
501	20241223	102700	9192060	9100	9100	9100	9100	0
502	20241223	102600	9192060	9100	9100	9100	9100	0
503	20241223	102500	9192060	9100	9100	9100	9100	9
504	20241223	102400	9110160	9100	9100	9100	9100	0
505	20241223	102300	9110160	9100	9100	9100	9100	0
506	20241223	102200	9110160	9100	9100	9100	9100	0
507	20241223	102100	9110160	9100	9100	9100	9100	0
508	20241223	102000	9110160	9100	9100	9100	9100	10
509	20241223	101900	9019160	9070	9070	9070	9070	0
510	20241223	101800	9019160	9070	9070	9070	9070	0
511	20241223	101700	9019160	9070	9070	9070	9070	0
512	20241223	101600	9019160	9070	9070	9070	9070	0
513	20241223	101500	9019160	9070	9060	9070	9060	22
514	20241223	101400	8819740	9110	9110	9110	9110	0
515	20241223	101300	8819740	9110	9110	9110	9110	0
516	20241223	101200	8819740	9110	9110	9110	9110	0
517	20241223	101100	8819740	9110	9110	9110	9110	0
518	20241223	101000	8819740	9110	9110	9110	9110	0
519	20241223	100900	8819740	9110	9110	9110	9110	0
520	20241223	100800	8819740	9110	9110	9110	9110	0
521	20241223	100700	8819740	9110	9110	9110	9110	0
522	20241223	100600	8819740	9110	9110	9110	9110	0
523	20241223	100500	8819740	9110	9110	9110	9110	0
524	20241223	100400	8819740	9110	9100	9110	9100	202
525	20241223	100300	6980520	9050	9050	9050	9050	9
526	20241223	100200	6899070	9030	9050	9060	9030	55
527	20241223	100100	6401870	9030	9030	9030	9030	107
528	20241223	100000	5435660	9080	9080	9080	9080	0
529	20241223	095900	5435660	9080	9080	9080	9080	0
530	20241223	095800	5435660	9080	9080	9080	9080	0
531	20241223	095700	5435660	9080	9080	9080	9080	0
532	20241223	095600	5435660	9080	9080	9080	9080	0
533	20241223	095500	5435660	9080	9080	9080	9080	0
534	20241223	095400	5435660	9080	9080	9080	9080	0
535	20241223	095300	5435660	9080	9080	9080	9080	0
536	20241223	095200	5435660	9080	9080	9080	9080	0
537	20241223	095100	5435660	9080	9080	9080	9080	0
538	20241223	095000	5435660	9080	9080	9080	9080	0
539	20241223	094900	5435660	9080	9080	9080	9080	17
540	20241223	094800	5281300	9080	9080	9080	9080	18
541	20241223	094700	5117860	9070	9070	9070	9070	0
542	20241223	094600	5117860	9070	9070	9070	9070	0
543	20241223	094500	5117860	9070	9070	9070	9070	0
544	20241223	094400	5117860	9070	9070	9070	9070	0
545	20241223	094300	5117860	9070	9030	9070	9030	5
546	20241223	094200	5072660	9020	9020	9020	9020	0
547	20241223	094100	5072660	9020	9020	9020	9020	0
548	20241223	094000	5072660	9020	9020	9020	9020	0
549	20241223	093900	5072660	9020	9030	9030	9020	10
550	20241223	093800	4982450	9090	9090	9090	9090	0
551	20241223	093700	4982450	9090	9090	9090	9090	0
552	20241223	093600	4982450	9090	9090	9090	9090	0
553	20241223	093500	4982450	9090	9090	9090	9090	0
554	20241223	093400	4982450	9090	9090	9090	9090	3
555	20241223	093300	4955180	9090	9090	9090	9090	1
556	20241223	093200	4946090	9190	9190	9190	9190	0
557	20241223	093100	4946090	9190	9190	9190	9190	0
558	20241223	093000	4946090	9190	9190	9190	9190	0
559	20241223	092900	4946090	9190	9190	9190	9190	0
560	20241223	092800	4946090	9190	9190	9190	9190	0
561	20241223	092700	4946090	9190	9190	9190	9190	0
562	20241223	092600	4946090	9190	9190	9190	9190	0
563	20241223	092500	4946090	9190	9040	9220	9040	443
564	20241223	092400	875160	9260	9260	9260	9260	0
565	20241223	092300	875160	9260	9260	9260	9260	0
566	20241223	092200	875160	9260	9260	9260	9260	0
567	20241223	092100	875160	9260	9260	9260	9260	0
568	20241223	092000	875160	9260	9260	9260	9260	0
569	20241223	091900	875160	9260	9260	9260	9260	1
570	20241223	091800	865900	9260	9260	9260	9260	0
571	20241223	091700	865900	9260	9260	9260	9260	0
572	20241223	091600	865900	9260	9260	9260	9260	0
573	20241223	091500	865900	9260	9260	9260	9260	0
574	20241223	091400	865900	9260	9260	9260	9260	0
575	20241223	091300	865900	9260	9260	9260	9260	0
576	20241223	091200	865900	9260	9260	9260	9260	40
577	20241223	091100	495500	9260	9260	9260	9260	2
578	20241223	091000	476980	9260	9260	9260	9260	8
579	20241223	090900	402900	9260	9260	9260	9260	0
580	20241223	090800	402900	9260	9260	9260	9260	0
581	20241223	090700	402900	9260	9260	9260	9260	1
582	20241223	090600	393640	9270	9270	9270	9270	0
583	20241223	090500	393640	9270	9270	9270	9270	0
584	20241223	090400	393640	9270	9270	9270	9270	0
585	20241223	090300	393640	9270	9270	9270	9270	0
586	20241223	090200	393640	9270	9270	9270	9270	1
587	20241223	090100	384370	9280	9170	9280	9170	24
588	20241223	090000	162000	9000	9000	9000	9000	18