KissMeData/005800/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184600	50257020	9140	9140	9140	9140	48
3	20241224	184500	50257020	9140	9140	9140	9140	0
4	20241224	184400	50257020	9140	9140	9140	9140	0
5	20241224	184300	50257020	9140	9140	9140	9140	0
6	20241224	184200	50257020	9140	9140	9140	9140	0
7	20241224	184100	50257020	9140	9140	9140	9140	0
8	20241224	184000	50257020	9140	9140	9140	9140	0
9	20241224	183900	50257020	9140	9140	9140	9140	0
10	20241224	183800	50257020	9140	9140	9140	9140	0
11	20241224	183700	50257020	9140	9140	9140	9140	0
12	20241224	183600	50257020	9140	9140	9140	9140	0
13	20241224	183500	50257020	9140	9140	9140	9140	0
14	20241224	183400	50257020	9140	9140	9140	9140	0
15	20241224	183300	50257020	9140	9140	9140	9140	0
16	20241224	183200	50257020	9140	9140	9140	9140	0
17	20241224	183100	50257020	9140	9140	9140	9140	0
18	20241224	183000	50257020	9140	9140	9140	9140	0
19	20241224	182900	50257020	9140	9140	9140	9140	0
20	20241224	182800	50257020	9140	9140	9140	9140	0
21	20241224	182700	50257020	9140	9140	9140	9140	0
22	20241224	182600	50257020	9140	9140	9140	9140	0
23	20241224	182500	50257020	9140	9140	9140	9140	0
24	20241224	182400	50257020	9140	9140	9140	9140	0
25	20241224	182300	50257020	9140	9140	9140	9140	0
26	20241224	182200	50257020	9140	9140	9140	9140	0
27	20241224	182100	50257020	9140	9140	9140	9140	0
28	20241224	182000	50257020	9140	9140	9140	9140	0
29	20241224	181900	50257020	9140	9140	9140	9140	0
30	20241224	181800	50257020	9140	9140	9140	9140	0
31	20241224	181700	50257020	9140	9140	9140	9140	0
32	20241224	181600	50257020	9140	9140	9140	9140	48
33	20241224	181500	50257020	9140	9140	9140	9140	0
34	20241224	181400	50257020	9140	9140	9140	9140	0
35	20241224	181300	50257020	9140	9140	9140	9140	0
36	20241224	181200	50257020	9140	9140	9140	9140	0
37	20241224	181100	50257020	9140	9140	9140	9140	0
38	20241224	181000	50257020	9140	9140	9140	9140	0
39	20241224	180900	50257020	9140	9140	9140	9140	0
40	20241224	180800	50257020	9140	9140	9140	9140	0
41	20241224	180700	50257020	9140	9140	9140	9140	0
42	20241224	180600	50257020	9140	9140	9140	9140	0
43	20241224	180500	50257020	9140	9140	9140	9140	0
44	20241224	180400	50257020	9140	9140	9140	9140	0
45	20241224	180300	50257020	9140	9140	9140	9140	0
46	20241224	180200	50257020	9140	9140	9140	9140	0
47	20241224	180100	50257020	9140	9140	9140	9140	0
48	20241224	180000	50257020	9140	9140	9140	9140	0
49	20241224	175900	50257020	9140	9140	9140	9140	0
50	20241224	175800	50257020	9140	9140	9140	9140	0
51	20241224	175700	50257020	9140	9140	9140	9140	0
52	20241224	175600	50257020	9140	9140	9140	9140	0
53	20241224	175500	50257020	9140	9140	9140	9140	0
54	20241224	175400	50257020	9140	9140	9140	9140	0
55	20241224	175300	50257020	9140	9140	9140	9140	0
56	20241224	175200	50257020	9140	9140	9140	9140	0
57	20241224	175100	50257020	9140	9140	9140	9140	0
58	20241224	175000	50257020	9140	9140	9140	9140	0
59	20241224	174900	50257020	9140	9140	9140	9140	0
60	20241224	174800	50257020	9140	9140	9140	9140	0
61	20241224	174700	50257020	9140	9140	9140	9140	0
62	20241224	174600	50257020	9140	9140	9140	9140	48
63	20241224	174500	50257020	9140	9140	9140	9140	0
64	20241224	174400	50257020	9140	9140	9140	9140	0
65	20241224	174300	50257020	9140	9140	9140	9140	0
66	20241224	174200	50257020	9140	9140	9140	9140	0
67	20241224	174100	50257020	9140	9140	9140	9140	0
68	20241224	174000	50257020	9140	9140	9140	9140	0
69	20241224	173900	50257020	9140	9140	9140	9140	0
70	20241224	173800	50257020	9140	9140	9140	9140	0
71	20241224	173700	50257020	9140	9140	9140	9140	0
72	20241224	173600	50257020	9140	9140	9140	9140	0
73	20241224	173500	50257020	9140	9140	9140	9140	0
74	20241224	173400	50257020	9140	9140	9140	9140	0
75	20241224	173300	50257020	9140	9140	9140	9140	0
76	20241224	173200	50257020	9140	9140	9140	9140	0
77	20241224	173100	50257020	9140	9140	9140	9140	0
78	20241224	173000	50257020	9140	9140	9140	9140	0
79	20241224	172900	50257020	9140	9140	9140	9140	0
80	20241224	172800	50257020	9140	9140	9140	9140	0
81	20241224	172700	50257020	9140	9140	9140	9140	0
82	20241224	172600	50257020	9140	9140	9140	9140	0
83	20241224	172500	50257020	9140	9140	9140	9140	0
84	20241224	172400	50257020	9140	9140	9140	9140	0
85	20241224	172300	50257020	9140	9140	9140	9140	0
86	20241224	172200	50257020	9140	9140	9140	9140	0
87	20241224	172100	50257020	9140	9140	9140	9140	0
88	20241224	172000	50257020	9140	9140	9140	9140	0
89	20241224	171900	50257020	9140	9140	9140	9140	0
90	20241224	171800	50257020	9140	9140	9140	9140	0
91	20241224	171700	50257020	9140	9140	9140	9140	0
92	20241224	171600	50257020	9140	9140	9140	9140	48
93	20241224	171500	50257020	9140	9140	9140	9140	0
94	20241224	171400	50257020	9140	9140	9140	9140	0
95	20241224	171300	50257020	9140	9140	9140	9140	0
96	20241224	171200	50257020	9140	9140	9140	9140	0
97	20241224	171100	50257020	9140	9140	9140	9140	0
98	20241224	171000	50257020	9140	9140	9140	9140	0
99	20241224	170900	50257020	9140	9140	9140	9140	0
100	20241224	170800	50257020	9140	9140	9140	9140	0
101	20241224	170700	50257020	9140	9140	9140	9140	0
102	20241224	170600	50257020	9140	9140	9140	9140	0
103	20241224	170500	50257020	9140	9140	9140	9140	0
104	20241224	170400	50257020	9140	9140	9140	9140	0
105	20241224	170300	50257020	9140	9140	9140	9140	0
106	20241224	170200	50257020	9140	9140	9140	9140	0
107	20241224	170100	50257020	9140	9140	9140	9140	0
108	20241224	170000	50257020	9140	9140	9140	9140	0
109	20241224	165900	50257020	9140	9140	9140	9140	0
110	20241224	165800	50257020	9140	9140	9140	9140	0
111	20241224	165700	50257020	9140	9140	9140	9140	0
112	20241224	165600	50257020	9140	9140	9140	9140	0
113	20241224	165500	50257020	9140	9140	9140	9140	0
114	20241224	165400	50257020	9140	9140	9140	9140	0
115	20241224	165300	50257020	9140	9140	9140	9140	0
116	20241224	165200	50257020	9140	9140	9140	9140	0
117	20241224	165100	50257020	9140	9140	9140	9140	0
118	20241224	165000	50257020	9140	9140	9140	9140	0
119	20241224	164900	50257020	9140	9140	9140	9140	0
120	20241224	164800	50257020	9140	9140	9140	9140	0
121	20241224	164700	50257020	9140	9140	9140	9140	0
122	20241224	164600	50257020	9140	9140	9140	9140	48
123	20241224	164500	50257020	9140	9140	9140	9140	0
124	20241224	164400	50257020	9140	9140	9140	9140	0
125	20241224	164300	50257020	9140	9140	9140	9140	0
126	20241224	164200	50257020	9140	9140	9140	9140	0
127	20241224	164100	50257020	9140	9140	9140	9140	0
128	20241224	164000	50257020	9140	9140	9140	9140	0
129	20241224	163900	50257020	9140	9140	9140	9140	0
130	20241224	163800	50257020	9140	9140	9140	9140	0
131	20241224	163700	50257020	9140	9140	9140	9140	0
132	20241224	163600	50257020	9140	9140	9140	9140	0
133	20241224	163500	50257020	9140	9140	9140	9140	0
134	20241224	163400	50257020	9140	9140	9140	9140	0
135	20241224	163300	50257020	9140	9140	9140	9140	0
136	20241224	163200	50257020	9140	9140	9140	9140	0
137	20241224	163100	50257020	9140	9140	9140	9140	0
138	20241224	163000	50257020	9140	9140	9140	9140	0
139	20241224	162900	50257020	9140	9140	9140	9140	0
140	20241224	162800	50257020	9140	9140	9140	9140	0
141	20241224	162700	50257020	9140	9140	9140	9140	0
142	20241224	162600	50257020	9140	9140	9140	9140	0
143	20241224	162500	50257020	9140	9140	9140	9140	0
144	20241224	162400	50257020	9140	9140	9140	9140	0
145	20241224	162300	50257020	9140	9140	9140	9140	0
146	20241224	162200	50257020	9140	9140	9140	9140	0
147	20241224	162100	50257020	9140	9140	9140	9140	0
148	20241224	162000	50257020	9140	9140	9140	9140	0
149	20241224	161900	50257020	9140	9140	9140	9140	0
150	20241224	161800	50257020	9140	9140	9140	9140	0
151	20241224	161700	50257020	9140	9140	9140	9140	0
152	20241224	161600	50257020	9140	9140	9140	9140	48
153	20241224	161500	50257020	9140	9140	9140	9140	0
154	20241224	161400	50257020	9140	9140	9140	9140	0
155	20241224	161300	50257020	9140	9140	9140	9140	0
156	20241224	161200	50257020	9140	9140	9140	9140	0
157	20241224	161100	50257020	9140	9140	9140	9140	0
158	20241224	161000	50257020	9140	9140	9140	9140	0
159	20241224	160900	50257020	9140	9140	9140	9140	0
160	20241224	160800	50257020	9140	9140	9140	9140	0
161	20241224	160700	50257020	9140	9140	9140	9140	0
162	20241224	160600	50257020	9140	9140	9140	9140	0
163	20241224	160500	50257020	9140	9140	9140	9140	0
164	20241224	160400	50257020	9140	9140	9140	9140	0
165	20241224	160300	50257020	9140	9140	9140	9140	0
166	20241224	160200	50257020	9140	9140	9140	9140	0
167	20241224	160100	50257020	9140	9140	9140	9140	0
168	20241224	160000	50257020	9140	9140	9140	9140	0
169	20241224	155900	50257020	9140	9140	9140	9140	0
170	20241224	155800	50257020	9140	9140	9140	9140	0
171	20241224	155700	50257020	9140	9140	9140	9140	0
172	20241224	155600	50257020	9140	9140	9140	9140	0
173	20241224	155500	50257020	9140	9140	9140	9140	0
174	20241224	155400	50257020	9140	9140	9140	9140	0
175	20241224	155300	50257020	9140	9140	9140	9140	0
176	20241224	155200	50257020	9140	9140	9140	9140	0
177	20241224	155100	50257020	9140	9140	9140	9140	0
178	20241224	155000	50257020	9140	9140	9140	9140	0
179	20241224	154900	50257020	9140	9140	9140	9140	0
180	20241224	154800	50257020	9140	9140	9140	9140	0
181	20241224	154700	50257020	9140	9140	9140	9140	0
182	20241224	154600	50257020	9140	9140	9140	9140	48
183	20241224	154500	50257020	9140	9140	9140	9140	0
184	20241224	154400	50257020	9140	9140	9140	9140	0
185	20241224	154300	50257020	9140	9140	9140	9140	0
186	20241224	154200	50257020	9140	9140	9140	9140	0
187	20241224	154100	50257020	9140	9140	9140	9140	0
188	20241224	154000	50257020	9140	9140	9140	9140	0
189	20241224	153900	50257020	9140	9140	9140	9140	0
190	20241224	153800	50257020	9140	9140	9140	9140	0
191	20241224	153700	50257020	9140	9140	9140	9140	0
192	20241224	153600	50257020	9140	9140	9140	9140	0
193	20241224	153500	50257020	9140	9140	9140	9140	0
194	20241224	153400	50257020	9140	9140	9140	9140	0
195	20241224	153300	50257020	9140	9140	9140	9140	0
196	20241224	153200	50257020	9140	9140	9140	9140	0
197	20241224	153100	50257020	9140	9140	9140	9140	0
198	20241224	153000	50257020	9140	9140	9140	9140	48
199	20241224	152900	49818300	9150	9150	9150	9150	0
200	20241224	152800	49818300	9150	9150	9150	9150	0
201	20241224	152700	49818300	9150	9150	9150	9150	0
202	20241224	152600	49818300	9150	9150	9150	9150	0
203	20241224	152500	49818300	9150	9150	9150	9150	0
204	20241224	152400	49818300	9150	9150	9150	9150	0
205	20241224	152300	49818300	9150	9150	9150	9150	0
206	20241224	152200	49818300	9150	9150	9150	9150	0
207	20241224	152100	49818300	9150	9150	9150	9150	0
208	20241224	152000	49818300	9150	9150	9150	9150	0
209	20241224	151900	49818300	9150	9150	9150	9150	0
210	20241224	151800	49818300	9150	9150	9150	9150	0
211	20241224	151700	49818300	9150	9150	9150	9150	0
212	20241224	151600	49818300	9150	9150	9150	9150	0
213	20241224	151500	49818300	9150	9150	9150	9150	0
214	20241224	151400	49818300	9150	9150	9150	9150	0
215	20241224	151300	49818300	9150	9150	9150	9150	0
216	20241224	151200	49818300	9150	9150	9150	9150	0
217	20241224	151100	49818300	9150	9150	9150	9150	0
218	20241224	151000	49818300	9150	9150	9150	9150	0
219	20241224	150900	49818300	9150	9150	9150	9150	0
220	20241224	150800	49818300	9150	9150	9150	9150	0
221	20241224	150700	49818300	9150	9150	9150	9150	0
222	20241224	150600	49818300	9150	9150	9150	9150	0
223	20241224	150500	49818300	9150	9150	9150	9150	0
224	20241224	150400	49818300	9150	9150	9150	9150	0
225	20241224	150300	49818300	9150	9150	9150	9150	0
226	20241224	150200	49818300	9150	9150	9150	9150	0
227	20241224	150100	49818300	9150	9150	9150	9150	0
228	20241224	150000	49818300	9150	9150	9150	9150	0
229	20241224	145900	49818300	9150	9150	9150	9150	0
230	20241224	145800	49818300	9150	9150	9150	9150	0
231	20241224	145700	49818300	9150	9150	9150	9150	0
232	20241224	145600	49818300	9150	9150	9150	9150	0
233	20241224	145500	49818300	9150	9150	9150	9150	0
234	20241224	145400	49818300	9150	9150	9150	9150	0
235	20241224	145300	49818300	9150	9150	9150	9150	0
236	20241224	145200	49818300	9150	9150	9150	9150	0
237	20241224	145100	49818300	9150	9150	9150	9150	0
238	20241224	145000	49818300	9150	9150	9150	9150	0
239	20241224	144900	49818300	9150	9150	9150	9150	0
240	20241224	144800	49818300	9150	9150	9150	9150	0
241	20241224	144700	49818300	9150	9150	9150	9150	0
242	20241224	144600	49818300	9150	9150	9150	9150	0
243	20241224	144500	49818300	9150	9150	9150	9150	0
244	20241224	144400	49818300	9150	9150	9150	9150	0
245	20241224	144300	49818300	9150	9150	9150	9150	0
246	20241224	144200	49818300	9150	9150	9150	9150	0
247	20241224	144100	49818300	9150	9150	9150	9150	0
248	20241224	144000	49818300	9150	9150	9150	9150	0
249	20241224	143900	49818300	9150	9150	9150	9150	0
250	20241224	143800	49818300	9150	9150	9150	9150	0
251	20241224	143700	49818300	9150	9150	9150	9150	0
252	20241224	143600	49818300	9150	9150	9150	9150	0
253	20241224	143500	49818300	9150	9150	9150	9150	0
254	20241224	143400	49818300	9150	9150	9150	9150	0
255	20241224	143300	49818300	9150	9150	9150	9150	0
256	20241224	143200	49818300	9150	9150	9150	9150	0
257	20241224	143100	49818300	9150	9150	9150	9150	0
258	20241224	143000	49818300	9150	9150	9150	9150	0
259	20241224	142900	49818300	9150	9150	9150	9150	0
260	20241224	142800	49818300	9150	9150	9150	9150	0
261	20241224	142700	49818300	9150	9150	9150	9150	0
262	20241224	142600	49818300	9150	9150	9150	9150	2
263	20241224	142500	49800000	9200	9200	9200	9200	0
264	20241224	142400	49800000	9200	9200	9200	9200	0
265	20241224	142300	49800000	9200	9200	9200	9200	0
266	20241224	142200	49800000	9200	9200	9200	9200	0
267	20241224	142100	49800000	9200	9200	9200	9200	0
268	20241224	142000	49800000	9200	9200	9200	9200	0
269	20241224	141900	49800000	9200	9200	9200	9200	0
270	20241224	141800	49800000	9200	9200	9200	9200	0
271	20241224	141700	49800000	9200	9200	9200	9200	0
272	20241224	141600	49800000	9200	9200	9200	9200	0
273	20241224	141500	49800000	9200	9200	9200	9200	0
274	20241224	141400	49800000	9200	9200	9200	9200	0
275	20241224	141300	49800000	9200	9200	9200	9200	0
276	20241224	141200	49800000	9200	9200	9200	9200	0
277	20241224	141100	49800000	9200	9200	9200	9200	0
278	20241224	141000	49800000	9200	9200	9200	9200	0
279	20241224	140900	49800000	9200	9200	9200	9200	0
280	20241224	140800	49800000	9200	9200	9200	9200	0
281	20241224	140700	49800000	9200	9200	9200	9200	0
282	20241224	140600	49800000	9200	9200	9200	9200	0
283	20241224	140500	49800000	9200	9200	9200	9200	0
284	20241224	140400	49800000	9200	9200	9200	9200	0
285	20241224	140300	49800000	9200	9200	9200	9200	0
286	20241224	140200	49800000	9200	9200	9200	9200	0
287	20241224	140100	49800000	9200	9200	9200	9200	0
288	20241224	140000	49800000	9200	9200	9200	9200	0
289	20241224	135900	49800000	9200	9200	9200	9200	0
290	20241224	135800	49800000	9200	9200	9200	9200	0
291	20241224	135700	49800000	9200	9200	9200	9200	0
292	20241224	135600	49800000	9200	9200	9200	9200	0
293	20241224	135500	49800000	9200	9200	9200	9200	0
294	20241224	135400	49800000	9200	9200	9200	9200	0
295	20241224	135300	49800000	9200	9200	9200	9200	0
296	20241224	135200	49800000	9200	9200	9200	9200	0
297	20241224	135100	49800000	9200	9200	9200	9200	0
298	20241224	135000	49800000	9200	9200	9200	9200	0
299	20241224	134900	49800000	9200	9200	9200	9200	0
300	20241224	134800	49800000	9200	9200	9200	9200	0
301	20241224	134700	49800000	9200	9200	9200	9200	0
302	20241224	134600	49800000	9200	9200	9200	9200	0
303	20241224	134500	49800000	9200	9200	9200	9200	0
304	20241224	134400	49800000	9200	9200	9200	9200	0
305	20241224	134300	49800000	9200	9200	9200	9200	0
306	20241224	134200	49800000	9200	9200	9200	9200	0
307	20241224	134100	49800000	9200	9200	9200	9200	0
308	20241224	134000	49800000	9200	9200	9200	9200	0
309	20241224	133900	49800000	9200	9200	9200	9200	3
310	20241224	133800	49772400	9220	9150	9220	9150	3
311	20241224	133700	49744880	9220	9220	9220	9220	0
312	20241224	133600	49744880	9220	9220	9220	9220	0
313	20241224	133500	49744880	9220	9220	9220	9220	0
314	20241224	133400	49744880	9220	9220	9220	9220	0
315	20241224	133300	49744880	9220	9220	9220	9220	0
316	20241224	133200	49744880	9220	9220	9220	9220	0
317	20241224	133100	49744880	9220	9220	9220	9220	0
318	20241224	133000	49744880	9220	9220	9220	9220	0
319	20241224	132900	49744880	9220	9220	9220	9220	0
320	20241224	132800	49744880	9220	9220	9220	9220	0
321	20241224	132700	49744880	9220	9220	9220	9220	0
322	20241224	132600	49744880	9220	9220	9220	9220	0
323	20241224	132500	49744880	9220	9220	9220	9220	0
324	20241224	132400	49744880	9220	9220	9220	9220	0
325	20241224	132300	49744880	9220	9150	9220	9150	3
326	20241224	132200	49717360	9150	9150	9150	9150	0
327	20241224	132100	49717360	9150	9150	9150	9150	0
328	20241224	132000	49717360	9150	9150	9150	9150	0
329	20241224	131900	49717360	9150	9150	9150	9150	0
330	20241224	131800	49717360	9150	9150	9150	9150	0
331	20241224	131700	49717360	9150	9150	9220	9150	7
332	20241224	131600	49653220	9150	9150	9150	9150	0
333	20241224	131500	49653220	9150	9150	9150	9150	0
334	20241224	131400	49653220	9150	9150	9150	9150	0
335	20241224	131300	49653220	9150	9150	9150	9150	26
336	20241224	131200	49415320	9220	9150	9220	9150	7
337	20241224	131100	49351130	9150	9140	9150	9140	440
338	20241224	131000	45329510	9170	9170	9170	9170	0
339	20241224	130900	45329510	9170	9170	9170	9170	0
340	20241224	130800	45329510	9170	9170	9170	9170	0
341	20241224	130700	45329510	9170	9170	9170	9170	0
342	20241224	130600	45329510	9170	9170	9170	9170	0
343	20241224	130500	45329510	9170	9170	9170	9170	0
344	20241224	130400	45329510	9170	9170	9170	9170	0
345	20241224	130300	45329510	9170	9170	9170	9170	0
346	20241224	130200	45329510	9170	9170	9170	9170	480
347	20241224	130100	40927910	9230	9230	9230	9230	0
348	20241224	130000	40927910	9230	9230	9230	9230	5
349	20241224	125900	40881760	9220	9130	9220	9130	461
350	20241224	125800	36672090	9140	9140	9140	9140	0
351	20241224	125700	36672090	9140	9140	9140	9140	0
352	20241224	125600	36672090	9140	9140	9140	9140	0
353	20241224	125500	36672090	9140	9140	9140	9140	0
354	20241224	125400	36672090	9140	9140	9140	9140	0
355	20241224	125300	36672090	9140	9140	9140	9140	0
356	20241224	125200	36672090	9140	9140	9140	9140	0
357	20241224	125100	36672090	9140	9140	9140	9140	0
358	20241224	125000	36672090	9140	9140	9140	9140	0
359	20241224	124900	36672090	9140	9140	9140	9140	0
360	20241224	124800	36672090	9140	9140	9140	9140	0
361	20241224	124700	36672090	9140	9140	9140	9140	0
362	20241224	124600	36672090	9140	9140	9140	9140	0
363	20241224	124500	36672090	9140	9140	9140	9140	0
364	20241224	124400	36672090	9140	9140	9140	9140	0
365	20241224	124300	36672090	9140	9140	9140	9140	0
366	20241224	124200	36672090	9140	9140	9140	9140	0
367	20241224	124100	36672090	9140	9140	9140	9140	0
368	20241224	124000	36672090	9140	9140	9140	9140	0
369	20241224	123900	36672090	9140	9140	9140	9140	0
370	20241224	123800	36672090	9140	9140	9140	9140	0
371	20241224	123700	36672090	9140	9140	9140	9140	0
372	20241224	123600	36672090	9140	9140	9140	9140	0
373	20241224	123500	36672090	9140	9140	9140	9140	0
374	20241224	123400	36672090	9140	9140	9140	9140	0
375	20241224	123300	36672090	9140	9140	9140	9140	0
376	20241224	123200	36672090	9140	9140	9140	9140	0
377	20241224	123100	36672090	9140	9140	9140	9140	0
378	20241224	123000	36672090	9140	9140	9140	9140	0
379	20241224	122900	36672090	9140	9140	9140	9140	0
380	20241224	122800	36672090	9140	9140	9140	9140	0
381	20241224	122700	36672090	9140	9140	9140	9140	0
382	20241224	122600	36672090	9140	9140	9140	9140	0
383	20241224	122500	36672090	9140	9140	9140	9140	0
384	20241224	122400	36672090	9140	9140	9140	9140	0
385	20241224	122300	36672090	9140	9140	9140	9140	0
386	20241224	122200	36672090	9140	9140	9140	9140	0
387	20241224	122100	36672090	9140	9140	9140	9140	0
388	20241224	122000	36672090	9140	9140	9140	9140	0
389	20241224	121900	36672090	9140	9140	9140	9140	0
390	20241224	121800	36672090	9140	9140	9140	9140	0
391	20241224	121700	36672090	9140	9140	9140	9140	0
392	20241224	121600	36672090	9140	9140	9140	9140	0
393	20241224	121500	36672090	9140	9140	9140	9140	0
394	20241224	121400	36672090	9140	9140	9140	9140	0
395	20241224	121300	36672090	9140	9140	9140	9140	10
396	20241224	121200	36580690	9130	9130	9130	9130	0
397	20241224	121100	36580690	9130	9130	9130	9130	0
398	20241224	121000	36580690	9130	9130	9130	9130	0
399	20241224	120900	36580690	9130	9130	9130	9130	0
400	20241224	120800	36580690	9130	9130	9130	9130	0
401	20241224	120700	36580690	9130	9130	9130	9130	0
402	20241224	120600	36580690	9130	9130	9130	9130	0
403	20241224	120500	36580690	9130	9130	9130	9130	0
404	20241224	120400	36580690	9130	9130	9130	9130	0
405	20241224	120300	36580690	9130	9130	9130	9130	0
406	20241224	120200	36580690	9130	9130	9130	9130	0
407	20241224	120100	36580690	9130	9130	9130	9130	0
408	20241224	120000	36580690	9130	9130	9130	9130	0
409	20241224	115900	36580690	9130	9130	9130	9130	30
410	20241224	115800	36306790	9130	9130	9130	9130	0
411	20241224	115700	36306790	9130	9130	9130	9130	0
412	20241224	115600	36306790	9130	9130	9130	9130	0
413	20241224	115500	36306790	9130	9130	9130	9130	393
414	20241224	115400	32718700	9130	9130	9130	9130	0
415	20241224	115300	32718700	9130	9130	9130	9130	0
416	20241224	115200	32718700	9130	9130	9130	9130	0
417	20241224	115100	32718700	9130	9140	9140	9130	449
418	20241224	115000	28619250	9150	9150	9150	9150	5
419	20241224	114900	28573500	9180	9180	9180	9180	0
420	20241224	114800	28573500	9180	9180	9180	9180	0
421	20241224	114700	28573500	9180	9180	9180	9180	0
422	20241224	114600	28573500	9180	9180	9180	9180	0
423	20241224	114500	28573500	9180	9180	9180	9180	0
424	20241224	114400	28573500	9180	9180	9180	9180	0
425	20241224	114300	28573500	9180	9180	9180	9180	0
426	20241224	114200	28573500	9180	9180	9180	9180	0
427	20241224	114100	28573500	9180	9180	9180	9180	0
428	20241224	114000	28573500	9180	9180	9180	9180	0
429	20241224	113900	28573500	9180	9180	9180	9180	0
430	20241224	113800	28573500	9180	9180	9180	9180	0
431	20241224	113700	28573500	9180	9180	9180	9180	0
432	20241224	113600	28573500	9180	9180	9180	9180	0
433	20241224	113500	28573500	9180	9180	9180	9180	0
434	20241224	113400	28573500	9180	9180	9180	9180	0
435	20241224	113300	28573500	9180	9180	9180	9180	0
436	20241224	113200	28573500	9180	9180	9180	9180	0
437	20241224	113100	28573500	9180	9180	9180	9180	0
438	20241224	113000	28573500	9180	9180	9180	9180	0
439	20241224	112900	28573500	9180	9180	9180	9180	0
440	20241224	112800	28573500	9180	9180	9180	9180	0
441	20241224	112700	28573500	9180	9180	9180	9180	0
442	20241224	112600	28573500	9180	9180	9180	9180	0
443	20241224	112500	28573500	9180	9180	9180	9180	0
444	20241224	112400	28573500	9180	9180	9180	9180	0
445	20241224	112300	28573500	9180	9180	9180	9180	0
446	20241224	112200	28573500	9180	9180	9180	9180	0
447	20241224	112100	28573500	9180	9180	9180	9180	0
448	20241224	112000	28573500	9180	9180	9180	9180	0
449	20241224	111900	28573500	9180	9180	9180	9180	0
450	20241224	111800	28573500	9180	9180	9180	9180	0
451	20241224	111700	28573500	9180	9180	9180	9180	0
452	20241224	111600	28573500	9180	9180	9180	9180	0
453	20241224	111500	28573500	9180	9180	9180	9180	0
454	20241224	111400	28573500	9180	9180	9180	9180	0
455	20241224	111300	28573500	9180	9180	9180	9180	0
456	20241224	111200	28573500	9180	9180	9180	9180	0
457	20241224	111100	28573500	9180	9180	9180	9180	0
458	20241224	111000	28573500	9180	9180	9180	9180	0
459	20241224	110900	28573500	9180	9180	9180	9180	0
460	20241224	110800	28573500	9180	9180	9180	9180	0
461	20241224	110700	28573500	9180	9190	9190	9180	437
462	20241224	110600	24561830	9230	9230	9230	9230	0
463	20241224	110500	24561830	9230	9230	9230	9230	0
464	20241224	110400	24561830	9230	9230	9230	9230	0
465	20241224	110300	24561830	9230	9230	9230	9230	0
466	20241224	110200	24561830	9230	9230	9230	9230	1
467	20241224	110100	24552600	9190	9190	9190	9190	1
468	20241224	110000	24543410	9230	9230	9230	9230	0
469	20241224	105900	24543410	9230	9230	9230	9230	1
470	20241224	105800	24534180	9240	9240	9240	9240	0
471	20241224	105700	24534180	9240	9240	9240	9240	0
472	20241224	105600	24534180	9240	9240	9240	9240	0
473	20241224	105500	24534180	9240	9240	9240	9240	0
474	20241224	105400	24534180	9240	9240	9240	9240	0
475	20241224	105300	24534180	9240	9240	9240	9240	0
476	20241224	105200	24534180	9240	9240	9240	9240	0
477	20241224	105100	24534180	9240	9170	9240	9170	50
478	20241224	105000	24073150	9140	9140	9140	9140	0
479	20241224	104900	24073150	9140	9140	9140	9140	0
480	20241224	104800	24073150	9140	9140	9140	9140	1
481	20241224	104700	24064010	9150	9150	9150	9150	0
482	20241224	104600	24064010	9150	9150	9150	9150	0
483	20241224	104500	24064010	9150	9150	9150	9150	0
484	20241224	104400	24064010	9150	9150	9150	9150	0
485	20241224	104300	24064010	9150	9150	9150	9150	0
486	20241224	104200	24064010	9150	9150	9150	9150	1
487	20241224	104100	24054860	9150	9150	9150	9150	0
488	20241224	104000	24054860	9150	9150	9150	9150	0
489	20241224	103900	24054860	9150	9150	9150	9150	0
490	20241224	103800	24054860	9150	9150	9150	9150	0
491	20241224	103700	24054860	9150	9150	9150	9150	0
492	20241224	103600	24054860	9150	9150	9150	9150	0
493	20241224	103500	24054860	9150	9150	9150	9150	0
494	20241224	103400	24054860	9150	9150	9150	9150	0
495	20241224	103300	24054860	9150	9150	9150	9150	0
496	20241224	103200	24054860	9150	9150	9150	9150	0
497	20241224	103100	24054860	9150	9150	9150	9150	0
498	20241224	103000	24054860	9150	9150	9150	9150	0
499	20241224	102900	24054860	9150	9150	9150	9150	0
500	20241224	102800	24054860	9150	9150	9150	9150	4
501	20241224	102700	24018260	9230	9230	9230	9230	0
502	20241224	102600	24018260	9230	9230	9230	9230	0
503	20241224	102500	24018260	9230	9230	9230	9230	0
504	20241224	102400	24018260	9230	9230	9230	9230	0
505	20241224	102300	24018260	9230	9230	9230	9230	0
506	20241224	102200	24018260	9230	9230	9230	9230	0
507	20241224	102100	24018260	9230	9230	9230	9230	0
508	20241224	102000	24018260	9230	9230	9230	9230	0
509	20241224	101900	24018260	9230	9230	9230	9230	0
510	20241224	101800	24018260	9230	9230	9230	9230	0
511	20241224	101700	24018260	9230	9140	9230	9140	103
512	20241224	101600	23070330	9130	9110	9130	9110	9
513	20241224	101500	22988270	9110	9100	9180	9100	9
514	20241224	101400	22906230	9190	9090	9190	9090	489
515	20241224	101300	18460600	9090	9090	9090	9090	0
516	20241224	101200	18460600	9090	9090	9090	9090	200
517	20241224	101100	16642600	9130	9130	9130	9130	0
518	20241224	101000	16642600	9130	9130	9130	9130	0
519	20241224	100900	16642600	9130	9130	9130	9130	0
520	20241224	100800	16642600	9130	9150	9150	9120	268
521	20241224	100700	14198350	9150	9140	9200	9140	540
522	20241224	100600	9254960	9140	9140	9140	9140	0
523	20241224	100500	9254960	9140	9140	9140	9140	2
524	20241224	100400	9236680	9140	9140	9140	9140	0
525	20241224	100300	9236680	9140	9140	9140	9140	0
526	20241224	100200	9236680	9140	9140	9140	9140	0
527	20241224	100100	9236680	9140	9140	9140	9140	0
528	20241224	100000	9236680	9140	9140	9140	9140	0
529	20241224	095900	9236680	9140	9140	9140	9140	0
530	20241224	095800	9236680	9140	9140	9140	9140	0
531	20241224	095700	9236680	9140	9140	9140	9140	0
532	20241224	095600	9236680	9140	9140	9140	9140	0
533	20241224	095500	9236680	9140	9140	9140	9140	0
534	20241224	095400	9236680	9140	9140	9140	9140	0
535	20241224	095300	9236680	9140	9140	9140	9140	0
536	20241224	095200	9236680	9140	9140	9140	9140	0
537	20241224	095100	9236680	9140	9140	9140	9140	0
538	20241224	095000	9236680	9140	9140	9140	9140	0
539	20241224	094900	9236680	9140	9140	9140	9140	0
540	20241224	094800	9236680	9140	9140	9140	9140	1
541	20241224	094700	9227540	9140	9140	9140	9140	1
542	20241224	094600	9218400	9140	9140	9140	9140	0
543	20241224	094500	9218400	9140	9130	9140	9130	3
544	20241224	094400	9191000	9190	9190	9190	9190	0
545	20241224	094300	9191000	9190	9190	9190	9190	0
546	20241224	094200	9191000	9190	9190	9190	9190	0
547	20241224	094100	9191000	9190	9190	9190	9190	0
548	20241224	094000	9191000	9190	9190	9190	9190	0
549	20241224	093900	9191000	9190	9190	9190	9190	0
550	20241224	093800	9191000	9190	9190	9190	9190	0
551	20241224	093700	9191000	9190	9190	9190	9190	0
552	20241224	093600	9191000	9190	9190	9190	9190	0
553	20241224	093500	9191000	9190	9190	9190	9190	0
554	20241224	093400	9191000	9190	9190	9190	9190	0
555	20241224	093300	9191000	9190	9130	9190	9130	2
556	20241224	093200	9172680	9110	9110	9110	9110	0
557	20241224	093100	9172680	9110	9110	9110	9110	2
558	20241224	093000	9154460	9200	9200	9200	9200	0
559	20241224	092900	9154460	9200	9200	9200	9200	0
560	20241224	092800	9154460	9200	9200	9200	9200	0
561	20241224	092700	9154460	9200	9200	9200	9200	0
562	20241224	092600	9154460	9200	9200	9200	9200	0
563	20241224	092500	9154460	9200	9200	9200	9200	0
564	20241224	092400	9154460	9200	9200	9200	9200	0
565	20241224	092300	9154460	9200	9200	9200	9200	0
566	20241224	092200	9154460	9200	9200	9200	9200	0
567	20241224	092100	9154460	9200	9200	9200	9200	0
568	20241224	092000	9154460	9200	9200	9200	9200	0
569	20241224	091900	9154460	9200	9200	9200	9200	0
570	20241224	091800	9154460	9200	9200	9200	9200	0
571	20241224	091700	9154460	9200	9200	9200	9200	0
572	20241224	091600	9154460	9200	9200	9200	9200	0
573	20241224	091500	9154460	9200	9200	9200	9200	0
574	20241224	091400	9154460	9200	9200	9200	9200	0
575	20241224	091300	9154460	9200	9200	9200	9200	0
576	20241224	091200	9154460	9200	9200	9200	9200	0
577	20241224	091100	9154460	9200	9200	9200	9200	0
578	20241224	091000	9154460	9200	9200	9200	9200	0
579	20241224	090900	9154460	9200	9200	9200	9200	0
580	20241224	090800	9154460	9200	9200	9200	9200	2
581	20241224	090700	9136060	9050	9070	9190	9050	993
582	20241224	090600	127090	9050	9120	9120	9050	10
583	20241224	090500	36520	9130	9130	9130	9130	0
584	20241224	090400	36520	9130	9130	9130	9130	0
585	20241224	090300	36520	9130	9130	9130	9130	0
586	20241224	090200	36520	9130	9130	9130	9130	0
587	20241224	090100	36520	9130	9130	9130	9130	0
588	20241224	090000	36520	9130	9130	9130	9130	4