KissMeData/003070/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183900	301357830	9090	9090	9090	9090	906
3	20241224	183800	301357830	9090	9090	9090	9090	0
4	20241224	183700	301357830	9090	9090	9090	9090	0
5	20241224	183600	301357830	9090	9090	9090	9090	0
6	20241224	183500	301357830	9090	9090	9090	9090	0
7	20241224	183400	301357830	9090	9090	9090	9090	0
8	20241224	183300	301357830	9090	9090	9090	9090	0
9	20241224	183200	301357830	9090	9090	9090	9090	0
10	20241224	183100	301357830	9090	9090	9090	9090	0
11	20241224	183000	301357830	9090	9090	9090	9090	0
12	20241224	182900	301357830	9090	9090	9090	9090	0
13	20241224	182800	301357830	9090	9090	9090	9090	0
14	20241224	182700	301357830	9090	9090	9090	9090	0
15	20241224	182600	301357830	9090	9090	9090	9090	0
16	20241224	182500	301357830	9090	9090	9090	9090	0
17	20241224	182400	301357830	9090	9090	9090	9090	0
18	20241224	182300	301357830	9090	9090	9090	9090	0
19	20241224	182200	301357830	9090	9090	9090	9090	0
20	20241224	182100	301357830	9090	9090	9090	9090	0
21	20241224	182000	301357830	9090	9090	9090	9090	0
22	20241224	181900	301357830	9090	9090	9090	9090	0
23	20241224	181800	301357830	9090	9090	9090	9090	0
24	20241224	181700	301357830	9090	9090	9090	9090	0
25	20241224	181600	301357830	9090	9090	9090	9090	0
26	20241224	181500	301357830	9090	9090	9090	9090	0
27	20241224	181400	301357830	9090	9090	9090	9090	0
28	20241224	181300	301357830	9090	9090	9090	9090	0
29	20241224	181200	301357830	9090	9090	9090	9090	0
30	20241224	181100	301357830	9090	9090	9090	9090	0
31	20241224	181000	301357830	9090	9090	9090	9090	0
32	20241224	180900	301357830	9090	9090	9090	9090	906
33	20241224	180800	301357830	9090	9090	9090	9090	0
34	20241224	180700	301357830	9090	9090	9090	9090	0
35	20241224	180600	301357830	9090	9090	9090	9090	0
36	20241224	180500	301357830	9090	9090	9090	9090	0
37	20241224	180400	301357830	9090	9090	9090	9090	0
38	20241224	180300	301357830	9090	9090	9090	9090	0
39	20241224	180200	301357830	9090	9090	9090	9090	0
40	20241224	180100	301357830	9090	9090	9090	9090	0
41	20241224	180000	301357830	9090	9090	9090	9090	0
42	20241224	175900	301357830	9090	9090	9090	9090	0
43	20241224	175800	301357830	9090	9090	9090	9090	0
44	20241224	175700	301357830	9090	9090	9090	9090	0
45	20241224	175600	301357830	9090	9090	9090	9090	0
46	20241224	175500	301357830	9090	9090	9090	9090	0
47	20241224	175400	301357830	9090	9090	9090	9090	0
48	20241224	175300	301357830	9090	9090	9090	9090	0
49	20241224	175200	301357830	9090	9090	9090	9090	0
50	20241224	175100	301357830	9090	9090	9090	9090	0
51	20241224	175000	301357830	9090	9090	9090	9090	0
52	20241224	174900	301357830	9090	9090	9090	9090	0
53	20241224	174800	301357830	9090	9090	9090	9090	0
54	20241224	174700	301357830	9090	9090	9090	9090	0
55	20241224	174600	301357830	9090	9090	9090	9090	0
56	20241224	174500	301357830	9090	9090	9090	9090	0
57	20241224	174400	301357830	9090	9090	9090	9090	0
58	20241224	174300	301357830	9090	9090	9090	9090	0
59	20241224	174200	301357830	9090	9090	9090	9090	0
60	20241224	174100	301357830	9090	9090	9090	9090	0
61	20241224	174000	301357830	9090	9090	9090	9090	0
62	20241224	173900	301357830	9090	9090	9090	9090	906
63	20241224	173800	301357830	9090	9090	9090	9090	0
64	20241224	173700	301357830	9090	9090	9090	9090	0
65	20241224	173600	301357830	9090	9090	9090	9090	0
66	20241224	173500	301357830	9090	9090	9090	9090	0
67	20241224	173400	301357830	9090	9090	9090	9090	0
68	20241224	173300	301357830	9090	9090	9090	9090	0
69	20241224	173200	301357830	9090	9090	9090	9090	0
70	20241224	173100	301357830	9090	9090	9090	9090	0
71	20241224	173000	301357830	9090	9090	9090	9090	0
72	20241224	172900	301357830	9090	9090	9090	9090	0
73	20241224	172800	301357830	9090	9090	9090	9090	0
74	20241224	172700	301357830	9090	9090	9090	9090	0
75	20241224	172600	301357830	9090	9090	9090	9090	0
76	20241224	172500	301357830	9090	9090	9090	9090	0
77	20241224	172400	301357830	9090	9090	9090	9090	0
78	20241224	172300	301357830	9090	9090	9090	9090	0
79	20241224	172200	301357830	9090	9090	9090	9090	0
80	20241224	172100	301357830	9090	9090	9090	9090	0
81	20241224	172000	301357830	9090	9090	9090	9090	0
82	20241224	171900	301357830	9090	9090	9090	9090	0
83	20241224	171800	301357830	9090	9090	9090	9090	0
84	20241224	171700	301357830	9090	9090	9090	9090	0
85	20241224	171600	301357830	9090	9090	9090	9090	0
86	20241224	171500	301357830	9090	9090	9090	9090	0
87	20241224	171400	301357830	9090	9090	9090	9090	0
88	20241224	171300	301357830	9090	9090	9090	9090	0
89	20241224	171200	301357830	9090	9090	9090	9090	0
90	20241224	171100	301357830	9090	9090	9090	9090	0
91	20241224	171000	301357830	9090	9090	9090	9090	0
92	20241224	170900	301357830	9090	9090	9090	9090	906
93	20241224	170800	301357830	9090	9090	9090	9090	0
94	20241224	170700	301357830	9090	9090	9090	9090	0
95	20241224	170600	301357830	9090	9090	9090	9090	0
96	20241224	170500	301357830	9090	9090	9090	9090	0
97	20241224	170400	301357830	9090	9090	9090	9090	0
98	20241224	170300	301357830	9090	9090	9090	9090	0
99	20241224	170200	301357830	9090	9090	9090	9090	0
100	20241224	170100	301357830	9090	9090	9090	9090	0
101	20241224	170000	301357830	9090	9090	9090	9090	0
102	20241224	165900	301357830	9090	9090	9090	9090	0
103	20241224	165800	301357830	9090	9090	9090	9090	0
104	20241224	165700	301357830	9090	9090	9090	9090	0
105	20241224	165600	301357830	9090	9090	9090	9090	0
106	20241224	165500	301357830	9090	9090	9090	9090	0
107	20241224	165400	301357830	9090	9090	9090	9090	0
108	20241224	165300	301357830	9090	9090	9090	9090	0
109	20241224	165200	301357830	9090	9090	9090	9090	0
110	20241224	165100	301357830	9090	9090	9090	9090	0
111	20241224	165000	301357830	9090	9090	9090	9090	0
112	20241224	164900	301357830	9090	9090	9090	9090	0
113	20241224	164800	301357830	9090	9090	9090	9090	0
114	20241224	164700	301357830	9090	9090	9090	9090	0
115	20241224	164600	301357830	9090	9090	9090	9090	0
116	20241224	164500	301357830	9090	9090	9090	9090	0
117	20241224	164400	301357830	9090	9090	9090	9090	0
118	20241224	164300	301357830	9090	9090	9090	9090	0
119	20241224	164200	301357830	9090	9090	9090	9090	0
120	20241224	164100	301357830	9090	9090	9090	9090	0
121	20241224	164000	301357830	9090	9090	9090	9090	0
122	20241224	163900	301357830	9090	9090	9090	9090	906
123	20241224	163800	301357830	9090	9090	9090	9090	0
124	20241224	163700	301357830	9090	9090	9090	9090	0
125	20241224	163600	301357830	9090	9090	9090	9090	0
126	20241224	163500	301357830	9090	9090	9090	9090	0
127	20241224	163400	301357830	9090	9090	9090	9090	0
128	20241224	163300	301357830	9090	9090	9090	9090	0
129	20241224	163200	301357830	9090	9090	9090	9090	0
130	20241224	163100	301357830	9090	9090	9090	9090	0
131	20241224	163000	301357830	9090	9090	9090	9090	0
132	20241224	162900	301357830	9090	9090	9090	9090	0
133	20241224	162800	301357830	9090	9090	9090	9090	0
134	20241224	162700	301357830	9090	9090	9090	9090	0
135	20241224	162600	301357830	9090	9090	9090	9090	0
136	20241224	162500	301357830	9090	9090	9090	9090	0
137	20241224	162400	301357830	9090	9090	9090	9090	0
138	20241224	162300	301357830	9090	9090	9090	9090	0
139	20241224	162200	301357830	9090	9090	9090	9090	0
140	20241224	162100	301357830	9090	9090	9090	9090	0
141	20241224	162000	301357830	9090	9090	9090	9090	0
142	20241224	161900	301357830	9090	9090	9090	9090	0
143	20241224	161800	301357830	9090	9090	9090	9090	0
144	20241224	161700	301357830	9090	9090	9090	9090	0
145	20241224	161600	301357830	9090	9090	9090	9090	0
146	20241224	161500	301357830	9090	9090	9090	9090	0
147	20241224	161400	301357830	9090	9090	9090	9090	0
148	20241224	161300	301357830	9090	9090	9090	9090	0
149	20241224	161200	301357830	9090	9090	9090	9090	0
150	20241224	161100	301357830	9090	9090	9090	9090	0
151	20241224	161000	301357830	9090	9090	9090	9090	0
152	20241224	160900	301357830	9090	9090	9090	9090	906
153	20241224	160800	301357830	9090	9090	9090	9090	0
154	20241224	160700	301357830	9090	9090	9090	9090	0
155	20241224	160600	301357830	9090	9090	9090	9090	0
156	20241224	160500	301357830	9090	9090	9090	9090	0
157	20241224	160400	301357830	9090	9090	9090	9090	0
158	20241224	160300	301357830	9090	9090	9090	9090	0
159	20241224	160200	301357830	9090	9090	9090	9090	0
160	20241224	160100	301357830	9090	9090	9090	9090	0
161	20241224	160000	301357830	9090	9090	9090	9090	0
162	20241224	155900	301357830	9090	9090	9090	9090	0
163	20241224	155800	301357830	9090	9090	9090	9090	0
164	20241224	155700	301357830	9090	9090	9090	9090	0
165	20241224	155600	301357830	9090	9090	9090	9090	0
166	20241224	155500	301357830	9090	9090	9090	9090	0
167	20241224	155400	301357830	9090	9090	9090	9090	0
168	20241224	155300	301357830	9090	9090	9090	9090	0
169	20241224	155200	301357830	9090	9090	9090	9090	0
170	20241224	155100	301357830	9090	9090	9090	9090	0
171	20241224	155000	301357830	9090	9090	9090	9090	0
172	20241224	154900	301357830	9090	9090	9090	9090	0
173	20241224	154800	301357830	9090	9090	9090	9090	0
174	20241224	154700	301357830	9090	9090	9090	9090	0
175	20241224	154600	301357830	9090	9090	9090	9090	0
176	20241224	154500	301357830	9090	9090	9090	9090	0
177	20241224	154400	301357830	9090	9090	9090	9090	0
178	20241224	154300	301357830	9090	9090	9090	9090	0
179	20241224	154200	301357830	9090	9090	9090	9090	0
180	20241224	154100	301357830	9090	9090	9090	9090	0
181	20241224	154000	301357830	9090	9090	9090	9090	0
182	20241224	153900	301357830	9090	9090	9090	9090	906
183	20241224	153800	301357830	9090	9090	9090	9090	0
184	20241224	153700	301357830	9090	9090	9090	9090	0
185	20241224	153600	301357830	9090	9090	9090	9090	0
186	20241224	153500	301357830	9090	9090	9090	9090	0
187	20241224	153400	301357830	9090	9090	9090	9090	0
188	20241224	153300	301357830	9090	9090	9090	9090	0
189	20241224	153200	301357830	9090	9090	9090	9090	0
190	20241224	153100	301357830	9090	9090	9090	9090	0
191	20241224	153000	301357830	9090	9090	9090	9090	906
192	20241224	152900	293122290	9090	9090	9090	9090	0
193	20241224	152800	293122290	9090	9090	9090	9090	0
194	20241224	152700	293122290	9090	9090	9090	9090	0
195	20241224	152600	293122290	9090	9090	9090	9090	0
196	20241224	152500	293122290	9090	9090	9090	9090	0
197	20241224	152400	293122290	9090	9090	9090	9090	0
198	20241224	152300	293122290	9090	9090	9090	9090	0
199	20241224	152200	293122290	9090	9090	9090	9090	0
200	20241224	152100	293122290	9090	9090	9090	9090	0
201	20241224	152000	293122290	9090	9090	9090	9090	0
202	20241224	151900	293122290	9090	9090	9100	9090	722
203	20241224	151800	286559110	9100	9090	9100	9090	254
204	20241224	151700	284248750	9090	9090	9090	9090	51
205	20241224	151600	283785160	9120	9120	9120	9120	0
206	20241224	151500	283785160	9120	9120	9120	9120	0
207	20241224	151400	283785160	9120	9120	9120	9120	0
208	20241224	151300	283785160	9120	9100	9120	9100	67
209	20241224	151200	283175360	9100	9100	9100	9100	893
210	20241224	151100	275049060	9100	9100	9100	9100	100
211	20241224	151000	274139060	9100	9110	9110	9100	1268
212	20241224	150900	262588090	9110	9110	9110	9110	0
213	20241224	150800	262588090	9110	9110	9110	9110	13
214	20241224	150700	262469660	9110	9110	9110	9110	40
215	20241224	150600	262105260	9110	9110	9110	9110	0
216	20241224	150500	262105260	9110	9110	9110	9110	0
217	20241224	150400	262105260	9110	9110	9110	9110	0
218	20241224	150300	262105260	9110	9110	9110	9110	0
219	20241224	150200	262105260	9110	9110	9110	9110	0
220	20241224	150100	262105260	9110	9110	9110	9110	0
221	20241224	150000	262105260	9110	9110	9110	9110	0
222	20241224	145900	262105260	9110	9110	9110	9110	318
223	20241224	145800	259208280	9110	9120	9120	9110	409
224	20241224	145700	255482200	9120	9130	9130	9120	209
225	20241224	145600	253575030	9110	9120	9120	9110	200
226	20241224	145500	251752020	9120	9120	9120	9120	0
227	20241224	145400	251752020	9120	9120	9120	9120	10
228	20241224	145300	251660820	9120	9120	9120	9120	0
229	20241224	145200	251660820	9120	9120	9120	9120	30
230	20241224	145100	251387220	9110	9110	9110	9110	8
231	20241224	145000	251314340	9120	9110	9120	9110	125
232	20241224	144900	250174510	9120	9120	9120	9120	0
233	20241224	144800	250174510	9120	9120	9120	9120	0
234	20241224	144700	250174510	9120	9120	9120	9120	13
235	20241224	144600	250055950	9110	9110	9110	9110	1
236	20241224	144500	250046840	9120	9120	9120	9120	0
237	20241224	144400	250046840	9120	9120	9120	9120	1
238	20241224	144300	250037720	9110	9110	9110	9110	9
239	20241224	144200	249955730	9120	9120	9120	9120	20
240	20241224	144100	249773330	9120	9120	9120	9120	2
241	20241224	144000	249755090	9120	9120	9120	9120	138
242	20241224	143900	248496530	9120	9120	9120	9120	26
243	20241224	143800	248259410	9120	9120	9120	9120	0
244	20241224	143700	248259410	9120	9120	9120	9120	0
245	20241224	143600	248259410	9120	9120	9120	9120	57
246	20241224	143500	247739570	9120	9120	9120	9120	1
247	20241224	143400	247730450	9120	9120	9120	9120	11
248	20241224	143300	247630130	9100	9100	9100	9100	5
249	20241224	143200	247584630	9100	9100	9100	9100	0
250	20241224	143100	247584630	9100	9100	9100	9100	0
251	20241224	143000	247584630	9100	9100	9100	9100	21
252	20241224	142900	247393530	9100	9120	9120	9100	171
253	20241224	142800	245836060	9120	9120	9120	9120	0
254	20241224	142700	245836060	9120	9120	9120	9120	1
255	20241224	142600	245826940	9110	9110	9110	9110	1
256	20241224	142500	245817830	9110	9120	9120	9110	200
257	20241224	142400	243995670	9130	9130	9130	9130	0
258	20241224	142300	243995670	9130	9130	9130	9130	15
259	20241224	142200	243858720	9130	9130	9130	9130	0
260	20241224	142100	243858720	9130	9130	9130	9130	0
261	20241224	142000	243858720	9130	9130	9130	9130	8
262	20241224	141900	243785680	9130	9130	9130	9130	0
263	20241224	141800	243785680	9130	9130	9130	9130	0
264	20241224	141700	243785680	9130	9130	9130	9130	61
265	20241224	141600	243228750	9130	9130	9130	9130	21
266	20241224	141500	243037020	9140	9140	9140	9140	0
267	20241224	141400	243037020	9140	9140	9140	9140	4
268	20241224	141300	243000460	9110	9110	9110	9110	0
269	20241224	141200	243000460	9110	9110	9110	9110	60
270	20241224	141100	242453860	9140	9140	9140	9140	0
271	20241224	141000	242453860	9140	9140	9140	9140	0
272	20241224	140900	242453860	9140	9140	9140	9140	0
273	20241224	140800	242453860	9140	9140	9140	9140	10
274	20241224	140700	242362460	9140	9140	9140	9140	2
275	20241224	140600	242344180	9140	9140	9140	9140	65
276	20241224	140500	241750080	9140	9140	9140	9140	5
277	20241224	140400	241704380	9140	9140	9140	9140	0
278	20241224	140300	241704380	9140	9130	9140	9130	520
279	20241224	140200	236955270	9120	9110	9120	9110	444
280	20241224	140100	232907340	9090	9090	9090	9090	2
281	20241224	140000	232889160	9090	9090	9090	9090	0
282	20241224	135900	232889160	9090	9090	9090	9090	0
283	20241224	135800	232889160	9090	9090	9090	9090	60
284	20241224	135700	232343760	9090	9090	9090	9090	0
285	20241224	135600	232343760	9090	9100	9100	9090	139
286	20241224	135500	231080240	9090	9090	9090	9090	3
287	20241224	135400	231052970	9100	9100	9100	9100	68
288	20241224	135300	230434170	9100	9100	9100	9100	10
289	20241224	135200	230343170	9100	9100	9100	9100	0
290	20241224	135100	230343170	9100	9100	9100	9100	0
291	20241224	135000	230343170	9100	9100	9100	9100	10
292	20241224	134900	230252170	9100	9100	9100	9100	40
293	20241224	134800	229888170	9100	9100	9100	9100	101
294	20241224	134700	228969070	9100	9100	9100	9100	0
295	20241224	134600	228969070	9100	9100	9100	9100	1
296	20241224	134500	228959970	9120	9120	9120	9120	0
297	20241224	134400	228959970	9120	9120	9120	9120	0
298	20241224	134300	228959970	9120	9120	9120	9120	0
299	20241224	134200	228959970	9120	9120	9120	9120	0
300	20241224	134100	228959970	9120	9120	9120	9120	0
301	20241224	134000	228959970	9120	9120	9120	9120	0
302	20241224	133900	228959970	9120	9120	9120	9120	0
303	20241224	133800	228959970	9120	9120	9120	9120	0
304	20241224	133700	228959970	9120	9120	9120	9120	0
305	20241224	133600	228959970	9120	9120	9120	9120	0
306	20241224	133500	228959970	9120	9120	9120	9120	0
307	20241224	133400	228959970	9120	9120	9120	9120	2
308	20241224	133300	228941730	9120	9120	9120	9120	0
309	20241224	133200	228941730	9120	9120	9120	9120	0
310	20241224	133100	228941730	9120	9120	9120	9120	0
311	20241224	133000	228941730	9120	9120	9120	9120	0
312	20241224	132900	228941730	9120	9120	9120	9120	0
313	20241224	132800	228941730	9120	9120	9120	9120	3
314	20241224	132700	228914370	9080	9100	9100	9080	1458
315	20241224	132600	215662920	9130	9130	9130	9130	0
316	20241224	132500	215662920	9130	9130	9130	9130	0
317	20241224	132400	215662920	9130	9130	9130	9130	0
318	20241224	132300	215662920	9130	9130	9130	9130	0
319	20241224	132200	215662920	9130	9130	9130	9130	0
320	20241224	132100	215662920	9130	9130	9130	9130	0
321	20241224	132000	215662920	9130	9130	9130	9130	1
322	20241224	131900	215653790	9130	9130	9130	9130	1
323	20241224	131800	215644660	9130	9130	9130	9130	0
324	20241224	131700	215644660	9130	9130	9130	9130	1
325	20241224	131600	215635530	9130	9130	9130	9130	1
326	20241224	131500	215626400	9080	9080	9080	9080	0
327	20241224	131400	215626400	9080	9080	9080	9080	0
328	20241224	131300	215626400	9080	9080	9080	9080	0
329	20241224	131200	215626400	9080	9080	9080	9080	20
330	20241224	131100	215444800	9080	9080	9080	9080	0
331	20241224	131000	215444800	9080	9080	9080	9080	0
332	20241224	130900	215444800	9080	9080	9080	9080	45
333	20241224	130800	215036200	9080	9080	9080	9080	0
334	20241224	130700	215036200	9080	9080	9080	9080	0
335	20241224	130600	215036200	9080	9080	9080	9080	0
336	20241224	130500	215036200	9080	9080	9080	9080	4
337	20241224	130400	214999880	9070	9080	9080	9070	101
338	20241224	130300	214082810	9080	9080	9080	9080	0
339	20241224	130200	214082810	9080	9100	9100	9080	299
340	20241224	130100	211366990	9130	9130	9130	9130	0
341	20241224	130000	211366990	9130	9130	9130	9130	0
342	20241224	125900	211366990	9130	9130	9130	9130	0
343	20241224	125800	211366990	9130	9120	9130	9120	11
344	20241224	125700	211266570	9130	9130	9130	9130	0
345	20241224	125600	211266570	9130	9120	9130	9120	200
346	20241224	125500	209442250	9100	9100	9100	9100	0
347	20241224	125400	209442250	9100	9100	9100	9100	3
348	20241224	125300	209414950	9100	9100	9100	9100	0
349	20241224	125200	209414950	9100	9100	9100	9100	10
350	20241224	125100	209323950	9100	9100	9100	9100	586
351	20241224	125000	203991350	9100	9100	9100	9100	19
352	20241224	124900	203818450	9100	9100	9100	9100	0
353	20241224	124800	203818450	9100	9100	9100	9100	0
354	20241224	124700	203818450	9100	9100	9100	9100	7
355	20241224	124600	203754750	9100	9100	9100	9100	0
356	20241224	124500	203754750	9100	9090	9100	9080	45
357	20241224	124400	203346100	9080	9080	9080	9080	0
358	20241224	124300	203346100	9080	9080	9080	9080	0
359	20241224	124200	203346100	9080	9080	9080	9080	1
360	20241224	124100	203337020	9070	9070	9070	9070	626
361	20241224	124000	197659200	9070	9070	9070	9070	0
362	20241224	123900	197659200	9070	9080	9080	9070	107
363	20241224	123800	196688560	9100	9100	9100	9100	0
364	20241224	123700	196688560	9100	9100	9100	9100	0
365	20241224	123600	196688560	9100	9100	9100	9100	0
366	20241224	123500	196688560	9100	9100	9100	9100	0
367	20241224	123400	196688560	9100	9100	9100	9100	0
368	20241224	123300	196688560	9100	9100	9100	9100	0
369	20241224	123200	196688560	9100	9100	9100	9100	6
370	20241224	123100	196633960	9100	9100	9100	9100	0
371	20241224	123000	196633960	9100	9100	9100	9100	0
372	20241224	122900	196633960	9100	9100	9100	9100	0
373	20241224	122800	196633960	9100	9100	9100	9100	0
374	20241224	122700	196633960	9100	9100	9100	9100	0
375	20241224	122600	196633960	9100	9100	9100	9100	5
376	20241224	122500	196588460	9100	9100	9100	9100	0
377	20241224	122400	196588460	9100	9100	9100	9100	2
378	20241224	122300	196570260	9060	9090	9090	9060	526
379	20241224	122200	191797530	9090	9090	9090	9090	0
380	20241224	122100	191797530	9090	9090	9090	9090	65
381	20241224	122000	191206680	9090	9090	9090	9090	0
382	20241224	121900	191206680	9090	9090	9090	9090	100
383	20241224	121800	190297680	9090	9090	9090	9090	0
384	20241224	121700	190297680	9090	9090	9090	9090	0
385	20241224	121600	190297680	9090	9090	9090	9090	0
386	20241224	121500	190297680	9090	9090	9090	9090	1
387	20241224	121400	190288590	9090	9090	9090	9090	9
388	20241224	121300	190206780	9080	9080	9080	9080	34
389	20241224	121200	189898060	9090	9090	9090	9090	0
390	20241224	121100	189898060	9090	9090	9090	9090	1
391	20241224	121000	189888970	9080	9080	9080	9080	0
392	20241224	120900	189888970	9080	9080	9080	9080	0
393	20241224	120800	189888970	9080	9080	9080	9080	4
394	20241224	120700	189852650	9080	9080	9080	9080	26
395	20241224	120600	189616570	9080	9080	9080	9080	0
396	20241224	120500	189616570	9080	9080	9080	9080	0
397	20241224	120400	189616570	9080	9080	9080	9080	0
398	20241224	120300	189616570	9080	9080	9080	9080	18
399	20241224	120200	189453130	9100	9100	9100	9100	1
400	20241224	120100	189444030	9090	9090	9090	9090	57
401	20241224	120000	188925900	9090	9090	9090	9090	0
402	20241224	115900	188925900	9090	9090	9090	9090	0
403	20241224	115800	188925900	9090	9090	9090	9090	5
404	20241224	115700	188880450	9080	9090	9090	9080	110
405	20241224	115600	187881600	9090	9090	9090	9090	10
406	20241224	115500	187790700	9100	9100	9100	9100	0
407	20241224	115400	187790700	9100	9100	9100	9100	0
408	20241224	115300	187790700	9100	9100	9100	9100	0
409	20241224	115200	187790700	9100	9100	9100	9100	0
410	20241224	115100	187790700	9100	9100	9100	9100	0
411	20241224	115000	187790700	9100	9100	9100	9100	0
412	20241224	114900	187790700	9100	9100	9100	9100	1
413	20241224	114800	187781600	9070	9070	9070	9070	1
414	20241224	114700	187772530	9070	9070	9070	9070	78
415	20241224	114600	187065070	9070	9090	9090	9070	740
416	20241224	114500	180349800	9090	9090	9090	9090	54
417	20241224	114400	179858940	9090	9090	9090	9090	0
418	20241224	114300	179858940	9090	9090	9090	9090	10
419	20241224	114200	179768040	9100	9100	9100	9100	0
420	20241224	114100	179768040	9100	9100	9100	9100	4
421	20241224	114000	179731640	9100	9100	9100	9100	48
422	20241224	113900	179294840	9100	9100	9100	9100	52
423	20241224	113800	178821640	9100	9100	9100	9100	0
424	20241224	113700	178821640	9100	9100	9100	9100	0
425	20241224	113600	178821640	9100	9090	9100	9090	1196
426	20241224	113500	167949490	9090	9090	9090	9090	0
427	20241224	113400	167949490	9090	9090	9090	9090	0
428	20241224	113300	167949490	9090	9090	9090	9090	6
429	20241224	113200	167894950	9090	9090	9090	9090	5
430	20241224	113100	167849500	9070	9070	9070	9070	0
431	20241224	113000	167849500	9070	9070	9070	9070	0
432	20241224	112900	167849500	9070	9090	9090	9070	138
433	20241224	112800	166596900	9090	9090	9090	9090	1
434	20241224	112700	166587810	9080	9080	9080	9080	1
435	20241224	112600	166578730	9080	9080	9080	9080	100
436	20241224	112500	165670730	9080	9080	9080	9080	0
437	20241224	112400	165670730	9080	9080	9080	9080	176
438	20241224	112300	164072650	9090	9090	9090	9090	0
439	20241224	112200	164072650	9090	9090	9090	9090	5
440	20241224	112100	164027200	9090	9090	9090	9090	0
441	20241224	112000	164027200	9090	9090	9090	9090	14
442	20241224	111900	163899940	9090	9090	9090	9090	0
443	20241224	111800	163899940	9090	9090	9090	9090	0
444	20241224	111700	163899940	9090	9090	9090	9090	0
445	20241224	111600	163899940	9090	9090	9090	9090	1
446	20241224	111500	163890850	9090	9090	9090	9090	0
447	20241224	111400	163890850	9090	9090	9090	9090	1
448	20241224	111300	163881760	9090	9090	9090	9090	53
449	20241224	111200	163399990	9080	9080	9080	9080	61
450	20241224	111100	162846110	9080	9080	9080	9080	0
451	20241224	111000	162846110	9080	9080	9080	9080	141
452	20241224	110900	161565830	9090	9090	9090	9090	250
453	20241224	110800	159293330	9090	9090	9090	9090	1
454	20241224	110700	159284240	9090	9090	9090	9090	7
455	20241224	110600	159220610	9090	9100	9100	9090	159
456	20241224	110500	157775190	9120	9120	9120	9120	0
457	20241224	110400	157775190	9120	9120	9120	9120	0
458	20241224	110300	157775190	9120	9120	9120	9120	1
459	20241224	110200	157766070	9130	9130	9130	9130	0
460	20241224	110100	157766070	9130	9130	9130	9130	7
461	20241224	110000	157702160	9090	9100	9100	9090	6
462	20241224	105900	157647610	9090	9090	9090	9090	0
463	20241224	105800	157647610	9090	9090	9090	9090	0
464	20241224	105700	157647610	9090	9090	9090	9090	96
465	20241224	105600	156774970	9090	9090	9090	9090	3
466	20241224	105500	156747700	9100	9100	9100	9090	74
467	20241224	105400	156074570	9100	9100	9100	9100	0
468	20241224	105300	156074570	9100	9100	9100	9100	1
469	20241224	105200	156065470	9100	9100	9100	9100	0
470	20241224	105100	156065470	9100	9100	9100	9100	0
471	20241224	105000	156065470	9100	9100	9100	9100	0
472	20241224	104900	156065470	9100	9100	9100	9100	0
473	20241224	104800	156065470	9100	9100	9100	9100	0
474	20241224	104700	156065470	9100	9100	9100	9100	0
475	20241224	104600	156065470	9100	9100	9100	9100	423
476	20241224	104500	152216170	9100	9100	9100	9100	5
477	20241224	104400	152170670	9100	9100	9100	9100	1
478	20241224	104300	152161570	9100	9100	9100	9100	10
479	20241224	104200	152070570	9100	9100	9100	9100	5
480	20241224	104100	152025070	9080	9070	9080	9070	373
481	20241224	104000	148638240	9080	9080	9080	9080	362
482	20241224	103900	145351280	9080	9080	9080	9080	0
483	20241224	103800	145351280	9080	9080	9080	9080	0
484	20241224	103700	145351280	9080	9100	9100	9080	19
485	20241224	103600	145178740	9100	9100	9100	9100	26
486	20241224	103500	144942140	9080	9080	9080	9080	278
487	20241224	103400	142417900	9100	9100	9100	9100	0
488	20241224	103300	142417900	9100	9100	9100	9100	0
489	20241224	103200	142417900	9100	9100	9100	9100	1
490	20241224	103100	142408800	9080	9080	9080	9080	0
491	20241224	103000	142408800	9080	9080	9080	9080	5
492	20241224	102900	142363400	9080	9100	9100	9080	103
493	20241224	102800	141427970	9120	9120	9120	9120	0
494	20241224	102700	141427970	9120	9120	9120	9120	0
495	20241224	102600	141427970	9120	9120	9120	9120	1
496	20241224	102500	141418850	9080	9120	9120	9080	25
497	20241224	102400	141191640	9130	9130	9130	9130	0
498	20241224	102300	141191640	9130	9130	9130	9130	0
499	20241224	102200	141191640	9130	9130	9130	9130	0
500	20241224	102100	141191640	9130	9130	9130	9130	10
501	20241224	102000	141100340	9130	9130	9130	9130	0
502	20241224	101900	141100340	9130	9130	9130	9130	0
503	20241224	101800	141100340	9130	9130	9140	9130	7
504	20241224	101700	141036390	9070	9070	9070	9070	0
505	20241224	101600	141036390	9070	9090	9090	9070	204
506	20241224	101500	139184180	9080	9080	9080	9080	10
507	20241224	101400	139093380	9100	9100	9100	9100	5
508	20241224	101300	139047880	9100	9100	9100	9100	55
509	20241224	101200	138547380	9100	9100	9100	9100	7
510	20241224	101100	138483680	9100	9100	9100	9100	0
511	20241224	101000	138483680	9100	9100	9100	9100	2
512	20241224	100900	138465480	9100	9100	9100	9100	0
513	20241224	100800	138465480	9100	9100	9100	9100	10
514	20241224	100700	138374480	9070	9080	9090	9070	1301
515	20241224	100600	126562370	9090	9110	9110	9090	228
516	20241224	100500	124487100	9100	9100	9100	9100	3
517	20241224	100400	124459800	9090	9090	9090	9090	4
518	20241224	100300	124423440	9090	9090	9090	9090	40
519	20241224	100200	124059840	9090	9090	9090	9090	200
520	20241224	100100	122241840	9090	9090	9090	9090	7
521	20241224	100000	122178210	9100	9100	9100	9100	0
522	20241224	095900	122178210	9100	9090	9100	9090	192
523	20241224	095800	120431110	9100	9100	9100	9100	47
524	20241224	095700	120003410	9100	9100	9100	9090	290
525	20241224	095600	117366790	9100	9100	9100	9100	14
526	20241224	095500	117239390	9100	9100	9100	9100	0
527	20241224	095400	117239390	9100	9100	9100	9100	866
528	20241224	095300	109358790	9100	9100	9100	9100	136
529	20241224	095200	108121190	9100	9100	9100	9100	0
530	20241224	095100	108121190	9100	9100	9100	9100	6
531	20241224	095000	108066590	9100	9150	9150	9100	56
532	20241224	094900	107556940	9100	9110	9110	9100	2
533	20241224	094800	107538730	9150	9150	9150	9150	1
534	20241224	094700	107529580	9150	9150	9150	9150	0
535	20241224	094600	107529580	9150	9150	9150	9150	10
536	20241224	094500	107438080	9160	9090	9160	9090	99
537	20241224	094400	106537850	9090	9160	9160	9090	415
538	20241224	094300	102760790	9150	9140	9150	9140	23
539	20241224	094200	102550350	9140	9140	9140	9140	0
540	20241224	094100	102550350	9140	9140	9140	9140	0
541	20241224	094000	102550350	9140	9140	9140	9140	0
542	20241224	093900	102550350	9140	9140	9140	9140	0
543	20241224	093800	102550350	9140	9140	9140	9140	10
544	20241224	093700	102458950	9140	9110	9140	9090	287
545	20241224	093600	99841560	9120	9150	9150	9120	397
546	20241224	093500	96214440	9140	9140	9140	9140	55
547	20241224	093400	95711740	9140	9140	9140	9140	1
548	20241224	093300	95702600	9090	9140	9140	9090	269
549	20241224	093200	93252900	9140	9140	9140	9140	0
550	20241224	093100	93252900	9140	9140	9140	9140	1
551	20241224	093000	93243760	9160	9160	9160	9160	0
552	20241224	092900	93243760	9160	9160	9160	9160	0
553	20241224	092800	93243760	9160	9160	9160	9160	0
554	20241224	092700	93243760	9160	9150	9160	9100	20
555	20241224	092600	93061300	9090	9110	9110	9090	17
556	20241224	092500	92906620	9170	9150	9170	9150	5
557	20241224	092400	92860790	9170	9170	9170	9170	0
558	20241224	092300	92860790	9170	9140	9170	9140	355
559	20241224	092200	89610680	9140	9140	9140	9140	86
560	20241224	092100	88824640	9080	9080	9080	9080	0
561	20241224	092000	88824640	9080	9130	9150	9080	193
562	20241224	091900	87068990	9080	9080	9080	9080	497
563	20241224	091800	82556230	9080	9160	9160	9080	1949
564	20241224	091700	64704350	9160	9160	9170	9160	30
565	20241224	091600	64429500	9160	9130	9160	9130	1359
566	20241224	091500	52007020	9130	9130	9130	9130	200
567	20241224	091400	50181020	9130	9130	9130	9130	0
568	20241224	091300	50181020	9130	9130	9130	9130	200
569	20241224	091200	48355020	9130	9120	9130	9120	12
570	20241224	091100	48245570	9070	9120	9120	9070	384
571	20241224	091000	44747220	9120	9090	9120	9070	59
572	20241224	090900	44211760	9090	9070	9090	9070	431
573	20241224	090800	40294470	9050	9100	9100	9050	987
574	20241224	090700	31345000	9100	9110	9110	9100	8
575	20241224	090600	31272190	9100	9100	9100	9100	3
576	20241224	090500	31244890	9100	9120	9120	9100	795
577	20241224	090400	24003840	9110	9110	9120	9110	224
578	20241224	090300	21963000	9110	9120	9120	9110	279
579	20241224	090200	19418730	9120	9130	9130	9120	99
580	20241224	090100	18515410	9240	9150	9240	9140	560
581	20241224	090000	13361920	9160	9250	9250	9150	1447