KissMeData/008870/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185200	182165300	59200	59200	59200	59200	60
3	20241224	185100	182165300	59200	59200	59200	59200	0
4	20241224	185000	182165300	59200	59200	59200	59200	0
5	20241224	184900	182165300	59200	59200	59200	59200	0
6	20241224	184800	182165300	59200	59200	59200	59200	0
7	20241224	184700	182165300	59200	59200	59200	59200	0
8	20241224	184600	182165300	59200	59200	59200	59200	0
9	20241224	184500	182165300	59200	59200	59200	59200	0
10	20241224	184400	182165300	59200	59200	59200	59200	0
11	20241224	184300	182165300	59200	59200	59200	59200	0
12	20241224	184200	182165300	59200	59200	59200	59200	0
13	20241224	184100	182165300	59200	59200	59200	59200	0
14	20241224	184000	182165300	59200	59200	59200	59200	0
15	20241224	183900	182165300	59200	59200	59200	59200	0
16	20241224	183800	182165300	59200	59200	59200	59200	0
17	20241224	183700	182165300	59200	59200	59200	59200	0
18	20241224	183600	182165300	59200	59200	59200	59200	0
19	20241224	183500	182165300	59200	59200	59200	59200	0
20	20241224	183400	182165300	59200	59200	59200	59200	0
21	20241224	183300	182165300	59200	59200	59200	59200	0
22	20241224	183200	182165300	59200	59200	59200	59200	0
23	20241224	183100	182165300	59200	59200	59200	59200	0
24	20241224	183000	182165300	59200	59200	59200	59200	0
25	20241224	182900	182165300	59200	59200	59200	59200	0
26	20241224	182800	182165300	59200	59200	59200	59200	0
27	20241224	182700	182165300	59200	59200	59200	59200	0
28	20241224	182600	182165300	59200	59200	59200	59200	0
29	20241224	182500	182165300	59200	59200	59200	59200	0
30	20241224	182400	182165300	59200	59200	59200	59200	0
31	20241224	182300	182165300	59200	59200	59200	59200	0
32	20241224	182200	182165300	59200	59200	59200	59200	60
33	20241224	182100	182165300	59200	59200	59200	59200	0
34	20241224	182000	182165300	59200	59200	59200	59200	0
35	20241224	181900	182165300	59200	59200	59200	59200	0
36	20241224	181800	182165300	59200	59200	59200	59200	0
37	20241224	181700	182165300	59200	59200	59200	59200	0
38	20241224	181600	182165300	59200	59200	59200	59200	0
39	20241224	181500	182165300	59200	59200	59200	59200	0
40	20241224	181400	182165300	59200	59200	59200	59200	0
41	20241224	181300	182165300	59200	59200	59200	59200	0
42	20241224	181200	182165300	59200	59200	59200	59200	0
43	20241224	181100	182165300	59200	59200	59200	59200	0
44	20241224	181000	182165300	59200	59200	59200	59200	0
45	20241224	180900	182165300	59200	59200	59200	59200	0
46	20241224	180800	182165300	59200	59200	59200	59200	0
47	20241224	180700	182165300	59200	59200	59200	59200	0
48	20241224	180600	182165300	59200	59200	59200	59200	0
49	20241224	180500	182165300	59200	59200	59200	59200	0
50	20241224	180400	182165300	59200	59200	59200	59200	0
51	20241224	180300	182165300	59200	59200	59200	59200	0
52	20241224	180200	182165300	59200	59200	59200	59200	0
53	20241224	180100	182165300	59200	59200	59200	59200	0
54	20241224	180000	182165300	59200	59200	59200	59200	0
55	20241224	175900	182165300	59200	59200	59200	59200	0
56	20241224	175800	182165300	59200	59200	59200	59200	0
57	20241224	175700	182165300	59200	59200	59200	59200	0
58	20241224	175600	182165300	59200	59200	59200	59200	0
59	20241224	175500	182165300	59200	59200	59200	59200	0
60	20241224	175400	182165300	59200	59200	59200	59200	0
61	20241224	175300	182165300	59200	59200	59200	59200	0
62	20241224	175200	182165300	59200	59200	59200	59200	60
63	20241224	175100	182165300	59200	59200	59200	59200	0
64	20241224	175000	182165300	59200	59200	59200	59200	0
65	20241224	174900	182165300	59200	59200	59200	59200	0
66	20241224	174800	182165300	59200	59200	59200	59200	0
67	20241224	174700	182165300	59200	59200	59200	59200	0
68	20241224	174600	182165300	59200	59200	59200	59200	0
69	20241224	174500	182165300	59200	59200	59200	59200	0
70	20241224	174400	182165300	59200	59200	59200	59200	0
71	20241224	174300	182165300	59200	59200	59200	59200	0
72	20241224	174200	182165300	59200	59200	59200	59200	0
73	20241224	174100	182165300	59200	59200	59200	59200	0
74	20241224	174000	182165300	59200	59200	59200	59200	0
75	20241224	173900	182165300	59200	59200	59200	59200	0
76	20241224	173800	182165300	59200	59200	59200	59200	0
77	20241224	173700	182165300	59200	59200	59200	59200	0
78	20241224	173600	182165300	59200	59200	59200	59200	0
79	20241224	173500	182165300	59200	59200	59200	59200	0
80	20241224	173400	182165300	59200	59200	59200	59200	0
81	20241224	173300	182165300	59200	59200	59200	59200	0
82	20241224	173200	182165300	59200	59200	59200	59200	0
83	20241224	173100	182165300	59200	59200	59200	59200	0
84	20241224	173000	182165300	59200	59200	59200	59200	0
85	20241224	172900	182165300	59200	59200	59200	59200	0
86	20241224	172800	182165300	59200	59200	59200	59200	0
87	20241224	172700	182165300	59200	59200	59200	59200	0
88	20241224	172600	182165300	59200	59200	59200	59200	0
89	20241224	172500	182165300	59200	59200	59200	59200	0
90	20241224	172400	182165300	59200	59200	59200	59200	0
91	20241224	172300	182165300	59200	59200	59200	59200	0
92	20241224	172200	182165300	59200	59200	59200	59200	60
93	20241224	172100	182165300	59200	59200	59200	59200	0
94	20241224	172000	182165300	59200	59200	59200	59200	0
95	20241224	171900	182165300	59200	59200	59200	59200	0
96	20241224	171800	182165300	59200	59200	59200	59200	0
97	20241224	171700	182165300	59200	59200	59200	59200	0
98	20241224	171600	182165300	59200	59200	59200	59200	0
99	20241224	171500	182165300	59200	59200	59200	59200	0
100	20241224	171400	182165300	59200	59200	59200	59200	0
101	20241224	171300	182165300	59200	59200	59200	59200	0
102	20241224	171200	182165300	59200	59200	59200	59200	0
103	20241224	171100	182165300	59200	59200	59200	59200	0
104	20241224	171000	182165300	59200	59200	59200	59200	0
105	20241224	170900	182165300	59200	59200	59200	59200	0
106	20241224	170800	182165300	59200	59200	59200	59200	0
107	20241224	170700	182165300	59200	59200	59200	59200	0
108	20241224	170600	182165300	59200	59200	59200	59200	0
109	20241224	170500	182165300	59200	59200	59200	59200	0
110	20241224	170400	182165300	59200	59200	59200	59200	0
111	20241224	170300	182165300	59200	59200	59200	59200	0
112	20241224	170200	182165300	59200	59200	59200	59200	0
113	20241224	170100	182165300	59200	59200	59200	59200	0
114	20241224	170000	182165300	59200	59200	59200	59200	0
115	20241224	165900	182165300	59200	59200	59200	59200	0
116	20241224	165800	182165300	59200	59200	59200	59200	0
117	20241224	165700	182165300	59200	59200	59200	59200	0
118	20241224	165600	182165300	59200	59200	59200	59200	0
119	20241224	165500	182165300	59200	59200	59200	59200	0
120	20241224	165400	182165300	59200	59200	59200	59200	0
121	20241224	165300	182165300	59200	59200	59200	59200	0
122	20241224	165200	182165300	59200	59200	59200	59200	60
123	20241224	165100	182165300	59200	59200	59200	59200	0
124	20241224	165000	182165300	59200	59200	59200	59200	0
125	20241224	164900	182165300	59200	59200	59200	59200	0
126	20241224	164800	182165300	59200	59200	59200	59200	0
127	20241224	164700	182165300	59200	59200	59200	59200	0
128	20241224	164600	182165300	59200	59200	59200	59200	0
129	20241224	164500	182165300	59200	59200	59200	59200	0
130	20241224	164400	182165300	59200	59200	59200	59200	0
131	20241224	164300	182165300	59200	59200	59200	59200	0
132	20241224	164200	182165300	59200	59200	59200	59200	0
133	20241224	164100	182165300	59200	59200	59200	59200	0
134	20241224	164000	182165300	59200	59200	59200	59200	0
135	20241224	163900	182165300	59200	59200	59200	59200	0
136	20241224	163800	182165300	59200	59200	59200	59200	0
137	20241224	163700	182165300	59200	59200	59200	59200	0
138	20241224	163600	182165300	59200	59200	59200	59200	0
139	20241224	163500	182165300	59200	59200	59200	59200	0
140	20241224	163400	182165300	59200	59200	59200	59200	0
141	20241224	163300	182165300	59200	59200	59200	59200	0
142	20241224	163200	182165300	59200	59200	59200	59200	0
143	20241224	163100	182165300	59200	59200	59200	59200	0
144	20241224	163000	182165300	59200	59200	59200	59200	0
145	20241224	162900	182165300	59200	59200	59200	59200	0
146	20241224	162800	182165300	59200	59200	59200	59200	0
147	20241224	162700	182165300	59200	59200	59200	59200	0
148	20241224	162600	182165300	59200	59200	59200	59200	0
149	20241224	162500	182165300	59200	59200	59200	59200	0
150	20241224	162400	182165300	59200	59200	59200	59200	0
151	20241224	162300	182165300	59200	59200	59200	59200	0
152	20241224	162200	182165300	59200	59200	59200	59200	60
153	20241224	162100	182165300	59200	59200	59200	59200	0
154	20241224	162000	182165300	59200	59200	59200	59200	0
155	20241224	161900	182165300	59200	59200	59200	59200	0
156	20241224	161800	182165300	59200	59200	59200	59200	0
157	20241224	161700	182165300	59200	59200	59200	59200	0
158	20241224	161600	182165300	59200	59200	59200	59200	0
159	20241224	161500	182165300	59200	59200	59200	59200	0
160	20241224	161400	182165300	59200	59200	59200	59200	0
161	20241224	161300	182165300	59200	59200	59200	59200	0
162	20241224	161200	182165300	59200	59200	59200	59200	0
163	20241224	161100	182165300	59200	59200	59200	59200	0
164	20241224	161000	182165300	59200	59200	59200	59200	0
165	20241224	160900	182165300	59200	59200	59200	59200	0
166	20241224	160800	182165300	59200	59200	59200	59200	0
167	20241224	160700	182165300	59200	59200	59200	59200	0
168	20241224	160600	182165300	59200	59200	59200	59200	0
169	20241224	160500	182165300	59200	59200	59200	59200	0
170	20241224	160400	182165300	59200	59200	59200	59200	0
171	20241224	160300	182165300	59200	59200	59200	59200	0
172	20241224	160200	182165300	59200	59200	59200	59200	0
173	20241224	160100	182165300	59200	59200	59200	59200	0
174	20241224	160000	182165300	59200	59200	59200	59200	0
175	20241224	155900	182165300	59200	59200	59200	59200	0
176	20241224	155800	182165300	59200	59200	59200	59200	0
177	20241224	155700	182165300	59200	59200	59200	59200	0
178	20241224	155600	182165300	59200	59200	59200	59200	0
179	20241224	155500	182165300	59200	59200	59200	59200	0
180	20241224	155400	182165300	59200	59200	59200	59200	0
181	20241224	155300	182165300	59200	59200	59200	59200	0
182	20241224	155200	182165300	59200	59200	59200	59200	60
183	20241224	155100	182165300	59200	59200	59200	59200	0
184	20241224	155000	182165300	59200	59200	59200	59200	0
185	20241224	154900	182165300	59200	59200	59200	59200	0
186	20241224	154800	182165300	59200	59200	59200	59200	0
187	20241224	154700	182165300	59200	59200	59200	59200	0
188	20241224	154600	182165300	59200	59200	59200	59200	0
189	20241224	154500	182165300	59200	59200	59200	59200	0
190	20241224	154400	182165300	59200	59200	59200	59200	0
191	20241224	154300	182165300	59200	59200	59200	59200	0
192	20241224	154200	182165300	59200	59200	59200	59200	0
193	20241224	154100	182165300	59200	59200	59200	59200	0
194	20241224	154000	182165300	59200	59200	59200	59200	0
195	20241224	153900	182165300	59200	59200	59200	59200	0
196	20241224	153800	182165300	59200	59200	59200	59200	0
197	20241224	153700	182165300	59200	59200	59200	59200	0
198	20241224	153600	182165300	59200	59200	59200	59200	0
199	20241224	153500	182165300	59200	59200	59200	59200	0
200	20241224	153400	182165300	59200	59200	59200	59200	0
201	20241224	153300	182165300	59200	59200	59200	59200	0
202	20241224	153200	182165300	59200	59200	59200	59200	0
203	20241224	153100	182165300	59200	59200	59200	59200	0
204	20241224	153000	182165300	59200	59200	59200	59200	60
205	20241224	152900	178613300	59400	59400	59400	59400	0
206	20241224	152800	178613300	59400	59400	59400	59400	0
207	20241224	152700	178613300	59400	59400	59400	59400	0
208	20241224	152600	178613300	59400	59400	59400	59400	0
209	20241224	152500	178613300	59400	59400	59400	59400	0
210	20241224	152400	178613300	59400	59400	59400	59400	0
211	20241224	152300	178613300	59400	59400	59400	59400	0
212	20241224	152200	178613300	59400	59400	59400	59400	0
213	20241224	152100	178613300	59400	59400	59400	59400	0
214	20241224	152000	178613300	59400	59400	59400	59400	0
215	20241224	151900	178613300	59400	59400	59400	59400	5
216	20241224	151800	178316300	59400	59300	59400	59300	11
217	20241224	151700	177663100	59400	59500	59500	59400	31
218	20241224	151600	175818700	59500	59400	59500	59400	5
219	20241224	151500	175521400	59400	59500	59500	59400	9
220	20241224	151400	174986400	59500	59500	59500	59500	9
221	20241224	151300	174450900	59400	59500	59500	59400	2
222	20241224	151200	174332000	59500	59500	59500	59500	4
223	20241224	151100	174094000	59500	59400	59500	59400	10
224	20241224	151000	173499100	59300	59300	59300	59300	6
225	20241224	150900	173143300	59300	59300	59300	59300	0
226	20241224	150800	173143300	59300	59300	59300	59300	0
227	20241224	150700	173143300	59300	59300	59300	59300	0
228	20241224	150600	173143300	59300	59300	59300	59300	6
229	20241224	150500	172787500	59300	59400	59500	59300	21
230	20241224	150400	171539800	59300	59300	59300	59300	0
231	20241224	150300	171539800	59300	59300	59300	59300	0
232	20241224	150200	171539800	59300	59300	59300	59300	2
233	20241224	150100	171421200	59300	59300	59300	59300	5
234	20241224	150000	171124700	59300	59300	59300	59300	16
235	20241224	145900	170175900	59200	59200	59200	59200	0
236	20241224	145800	170175900	59200	59200	59200	59200	0
237	20241224	145700	170175900	59200	59200	59200	59200	0
238	20241224	145600	170175900	59200	59200	59200	59200	0
239	20241224	145500	170175900	59200	59200	59200	59200	0
240	20241224	145400	170175900	59200	59200	59200	59200	0
241	20241224	145300	170175900	59200	59200	59200	59200	0
242	20241224	145200	170175900	59200	59200	59200	59200	0
243	20241224	145100	170175900	59200	59200	59200	59200	0
244	20241224	145000	170175900	59200	59200	59200	59200	5
245	20241224	144900	169879900	59200	59200	59200	59200	0
246	20241224	144800	169879900	59200	59200	59200	59200	0
247	20241224	144700	169879900	59200	59200	59200	59200	0
248	20241224	144600	169879900	59200	59200	59200	59200	47
249	20241224	144500	167097500	59200	59200	59200	59200	0
250	20241224	144400	167097500	59200	59200	59200	59200	0
251	20241224	144300	167097500	59200	59200	59200	59200	0
252	20241224	144200	167097500	59200	59200	59200	59200	0
253	20241224	144100	167097500	59200	59200	59200	59200	0
254	20241224	144000	167097500	59200	59100	59200	59100	9
255	20241224	143900	166564800	59100	59100	59100	59100	0
256	20241224	143800	166564800	59100	59100	59100	59100	87
257	20241224	143700	161423100	59100	59100	59100	59100	0
258	20241224	143600	161423100	59100	59100	59100	59100	0
259	20241224	143500	161423100	59100	59100	59100	59100	0
260	20241224	143400	161423100	59100	59100	59100	59100	0
261	20241224	143300	161423100	59100	59100	59100	59100	0
262	20241224	143200	161423100	59100	59100	59100	59100	0
263	20241224	143100	161423100	59100	59100	59100	59100	0
264	20241224	143000	161423100	59100	59100	59100	59100	0
265	20241224	142900	161423100	59100	59100	59100	59100	0
266	20241224	142800	161423100	59100	59100	59100	59100	0
267	20241224	142700	161423100	59100	59100	59100	59100	0
268	20241224	142600	161423100	59100	59100	59100	59100	0
269	20241224	142500	161423100	59100	59200	59200	59100	49
270	20241224	142400	158527000	59300	59300	59300	59300	0
271	20241224	142300	158527000	59300	59300	59300	59300	0
272	20241224	142200	158527000	59300	59300	59300	59300	0
273	20241224	142100	158527000	59300	59300	59300	59300	0
274	20241224	142000	158527000	59300	59300	59300	59300	0
275	20241224	141900	158527000	59300	59300	59300	59300	0
276	20241224	141800	158527000	59300	59300	59300	59300	0
277	20241224	141700	158527000	59300	59300	59300	59300	0
278	20241224	141600	158527000	59300	59300	59300	59300	0
279	20241224	141500	158527000	59300	59300	59300	59300	0
280	20241224	141400	158527000	59300	59300	59300	59300	0
281	20241224	141300	158527000	59300	59300	59300	59300	0
282	20241224	141200	158527000	59300	59300	59300	59300	0
283	20241224	141100	158527000	59300	59300	59300	59300	0
284	20241224	141000	158527000	59300	59300	59300	59300	0
285	20241224	140900	158527000	59300	59300	59300	59300	0
286	20241224	140800	158527000	59300	59300	59300	59300	0
287	20241224	140700	158527000	59300	59300	59300	59300	0
288	20241224	140600	158527000	59300	59300	59300	59300	0
289	20241224	140500	158527000	59300	59300	59300	59300	0
290	20241224	140400	158527000	59300	59300	59300	59300	0
291	20241224	140300	158527000	59300	59300	59300	59300	0
292	20241224	140200	158527000	59300	59300	59300	59300	0
293	20241224	140100	158527000	59300	59300	59300	59300	2
294	20241224	140000	158408400	59200	59200	59200	59200	0
295	20241224	135900	158408400	59200	59200	59200	59200	0
296	20241224	135800	158408400	59200	59200	59200	59200	0
297	20241224	135700	158408400	59200	59200	59200	59200	0
298	20241224	135600	158408400	59200	59200	59200	59200	2
299	20241224	135500	158290000	59200	59200	59200	59200	0
300	20241224	135400	158290000	59200	59200	59200	59200	2
301	20241224	135300	158171600	59100	59200	59200	59100	8
302	20241224	135200	157698600	59200	59200	59200	59200	2
303	20241224	135100	157580200	59200	59200	59200	59200	2
304	20241224	135000	157461800	59100	59200	59200	59100	68
305	20241224	134900	153442400	59200	59200	59200	59200	4
306	20241224	134800	153205600	59200	59200	59200	59200	2
307	20241224	134700	153087200	59200	59200	59200	59200	1
308	20241224	134600	153028000	59200	59200	59200	59200	0
309	20241224	134500	153028000	59200	59200	59200	59200	0
310	20241224	134400	153028000	59200	59200	59200	59200	0
311	20241224	134300	153028000	59200	59200	59200	59200	0
312	20241224	134200	153028000	59200	59200	59200	59200	0
313	20241224	134100	153028000	59200	59200	59200	59200	4
314	20241224	134000	152791200	59200	59200	59200	59200	3
315	20241224	133900	152613600	59100	59200	59200	59100	46
316	20241224	133800	149894900	59300	59300	59300	59300	1
317	20241224	133700	149835600	59300	59300	59300	59300	0
318	20241224	133600	149835600	59300	59300	59300	59300	0
319	20241224	133500	149835600	59300	59300	59300	59300	0
320	20241224	133400	149835600	59300	59300	59300	59300	0
321	20241224	133300	149835600	59300	59300	59300	59300	0
322	20241224	133200	149835600	59300	59300	59300	59300	0
323	20241224	133100	149835600	59300	59300	59300	59300	1
324	20241224	133000	149776300	59200	59200	59200	59200	0
325	20241224	132900	149776300	59200	59200	59200	59200	0
326	20241224	132800	149776300	59200	59200	59200	59200	0
327	20241224	132700	149776300	59200	59200	59200	59200	0
328	20241224	132600	149776300	59200	59200	59200	59200	0
329	20241224	132500	149776300	59200	59200	59200	59200	0
330	20241224	132400	149776300	59200	59200	59200	59200	1
331	20241224	132300	149717100	59200	59200	59200	59200	1
332	20241224	132200	149657900	59400	59400	59400	59400	6
333	20241224	132100	149301500	59400	59400	59400	59400	1
334	20241224	132000	149242100	59400	59400	59400	59400	130
335	20241224	131900	141520100	59100	59100	59100	59100	1
336	20241224	131800	141461000	59100	59400	59400	59100	181
337	20241224	131700	130712900	59100	59100	59100	59100	0
338	20241224	131600	130712900	59100	59300	59300	59100	92
339	20241224	131500	125274000	59300	59300	59300	59300	0
340	20241224	131400	125274000	59300	59300	59300	59300	0
341	20241224	131300	125274000	59300	59300	59300	59300	0
342	20241224	131200	125274000	59300	59300	59300	59300	0
343	20241224	131100	125274000	59300	59300	59300	59300	20
344	20241224	131000	124088000	59400	59400	59400	59400	21
345	20241224	130900	122840600	59400	59400	59400	59400	30
346	20241224	130800	121058600	59400	59400	59400	59400	59
347	20241224	130700	117554000	59300	59300	59300	59300	0
348	20241224	130600	117554000	59300	59300	59300	59300	0
349	20241224	130500	117554000	59300	59300	59300	59300	10
350	20241224	130400	116961000	59400	59200	59400	59200	20
351	20241224	130300	115774600	59200	59200	59200	59200	0
352	20241224	130200	115774600	59200	59200	59200	59200	1
353	20241224	130100	115715400	59300	59300	59300	59300	0
354	20241224	130000	115715400	59300	59200	59300	59200	10
355	20241224	125900	115123000	59300	59300	59300	59300	0
356	20241224	125800	115123000	59300	59200	59300	59200	12
357	20241224	125700	114412300	59300	59300	59300	59300	0
358	20241224	125600	114412300	59300	59300	59300	59300	0
359	20241224	125500	114412300	59300	59300	59300	59300	0
360	20241224	125400	114412300	59300	59200	59300	59200	11
361	20241224	125300	113760100	59100	59100	59100	59100	0
362	20241224	125200	113760100	59100	59000	59100	59000	224
363	20241224	125100	100523200	59000	59000	59000	59000	28
364	20241224	125000	98871200	59000	58900	59000	58900	20
365	20241224	124900	97692900	58900	58900	58900	58900	7
366	20241224	124800	97280600	58800	58800	58800	58800	7
367	20241224	124700	96869000	58800	58800	58800	58800	0
368	20241224	124600	96869000	58800	58800	58800	58800	3
369	20241224	124500	96692600	58800	58800	58800	58800	0
370	20241224	124400	96692600	58800	58800	58800	58800	0
371	20241224	124300	96692600	58800	58800	58800	58800	0
372	20241224	124200	96692600	58800	58800	58800	58800	0
373	20241224	124100	96692600	58800	58800	58800	58800	0
374	20241224	124000	96692600	58800	58800	58800	58800	3
375	20241224	123900	96516200	58800	58800	58800	58800	6
376	20241224	123800	96163400	58800	58800	58800	58800	0
377	20241224	123700	96163400	58800	58800	58800	58800	0
378	20241224	123600	96163400	58800	58800	58800	58800	12
379	20241224	123500	95457800	58800	58800	58800	58800	6
380	20241224	123400	95105000	58800	58800	58800	58800	3
381	20241224	123300	94928600	58800	58700	58800	58700	44
382	20241224	123200	92345500	58700	58700	58700	58700	0
383	20241224	123100	92345500	58700	58700	58700	58700	0
384	20241224	123000	92345500	58700	58700	58700	58700	0
385	20241224	122900	92345500	58700	58700	58700	58700	0
386	20241224	122800	92345500	58700	58700	58700	58700	0
387	20241224	122700	92345500	58700	58700	58700	58700	3
388	20241224	122600	92169400	58900	58700	58900	58700	20
389	20241224	122500	90993400	58700	58700	58700	58700	0
390	20241224	122400	90993400	58700	58700	58700	58700	25
391	20241224	122300	89525900	58700	58700	58700	58700	17
392	20241224	122200	88528000	58700	58700	58700	58700	0
393	20241224	122100	88528000	58700	58800	58800	58700	27
394	20241224	122000	86942900	58800	58800	58800	58800	0
395	20241224	121900	86942900	58800	58800	58800	58800	0
396	20241224	121800	86942900	58800	58800	58800	58800	17
397	20241224	121700	85943300	58800	58800	58800	58800	0
398	20241224	121600	85943300	58800	58800	58800	58800	0
399	20241224	121500	85943300	58800	58800	58800	58800	0
400	20241224	121400	85943300	58800	58800	58800	58800	0
401	20241224	121300	85943300	58800	58800	58800	58800	0
402	20241224	121200	85943300	58800	58800	58800	58800	0
403	20241224	121100	85943300	58800	58800	58800	58800	0
404	20241224	121000	85943300	58800	58800	58800	58800	0
405	20241224	120900	85943300	58800	58800	58800	58800	0
406	20241224	120800	85943300	58800	58800	58800	58800	2
407	20241224	120700	85825700	58800	58800	58800	58800	0
408	20241224	120600	85825700	58800	58800	58800	58800	0
409	20241224	120500	85825700	58800	58800	58800	58800	0
410	20241224	120400	85825700	58800	58800	58800	58800	0
411	20241224	120300	85825700	58800	58800	58800	58800	0
412	20241224	120200	85825700	58800	58800	58800	58800	0
413	20241224	120100	85825700	58800	58800	58800	58800	20
414	20241224	120000	84649700	58800	58800	58800	58800	0
415	20241224	115900	84649700	58800	58800	58800	58800	0
416	20241224	115800	84649700	58800	58800	58800	58800	0
417	20241224	115700	84649700	58800	58800	58800	58800	0
418	20241224	115600	84649700	58800	58800	58800	58800	0
419	20241224	115500	84649700	58800	58800	58800	58800	0
420	20241224	115400	84649700	58800	58800	58800	58800	0
421	20241224	115300	84649700	58800	58800	58800	58800	0
422	20241224	115200	84649700	58800	58800	58800	58800	0
423	20241224	115100	84649700	58800	58800	58800	58800	0
424	20241224	115000	84649700	58800	58800	58800	58800	10
425	20241224	114900	84061700	58800	58800	58800	58800	0
426	20241224	114800	84061700	58800	58800	58800	58800	0
427	20241224	114700	84061700	58800	58800	58800	58800	0
428	20241224	114600	84061700	58800	58800	58800	58800	0
429	20241224	114500	84061700	58800	58800	58800	58800	0
430	20241224	114400	84061700	58800	58800	58800	58800	0
431	20241224	114300	84061700	58800	58800	58800	58800	28
432	20241224	114200	82415300	59300	59100	59300	59100	5
433	20241224	114100	82119400	59000	59000	59000	59000	0
434	20241224	114000	82119400	59000	59000	59000	59000	0
435	20241224	113900	82119400	59000	59000	59000	59000	0
436	20241224	113800	82119400	59000	59000	59000	59000	0
437	20241224	113700	82119400	59000	59000	59000	59000	0
438	20241224	113600	82119400	59000	59000	59000	59000	0
439	20241224	113500	82119400	59000	59000	59000	59000	0
440	20241224	113400	82119400	59000	58700	59000	58700	9
441	20241224	113300	81590600	58700	58700	58700	58700	0
442	20241224	113200	81590600	58700	58700	58700	58700	0
443	20241224	113100	81590600	58700	58700	58700	58700	4
444	20241224	113000	81355800	58700	58700	58700	58700	0
445	20241224	112900	81355800	58700	58700	58700	58700	0
446	20241224	112800	81355800	58700	58700	58700	58700	0
447	20241224	112700	81355800	58700	58700	58700	58700	0
448	20241224	112600	81355800	58700	58700	58700	58700	0
449	20241224	112500	81355800	58700	58700	58700	58700	0
450	20241224	112400	81355800	58700	58700	58700	58700	0
451	20241224	112300	81355800	58700	58700	58700	58700	4
452	20241224	112200	81121000	58700	58700	58700	58700	0
453	20241224	112100	81121000	58700	58700	58700	58700	1
454	20241224	112000	81062300	58900	58900	58900	58900	0
455	20241224	111900	81062300	58900	58900	58900	58900	0
456	20241224	111800	81062300	58900	58900	58900	58900	0
457	20241224	111700	81062300	58900	58900	58900	58900	0
458	20241224	111600	81062300	58900	58900	58900	58900	0
459	20241224	111500	81062300	58900	58900	58900	58900	1
460	20241224	111400	81003400	58700	58700	58700	58700	0
461	20241224	111300	81003400	58700	58700	58700	58700	0
462	20241224	111200	81003400	58700	58700	58700	58700	0
463	20241224	111100	81003400	58700	58700	58700	58700	1
464	20241224	111000	80944700	58700	58700	58700	58700	0
465	20241224	110900	80944700	58700	58700	58700	58700	0
466	20241224	110800	80944700	58700	58700	58700	58700	0
467	20241224	110700	80944700	58700	58700	58700	58700	0
468	20241224	110600	80944700	58700	58700	58700	58700	0
469	20241224	110500	80944700	58700	58700	58700	58700	0
470	20241224	110400	80944700	58700	58700	58700	58700	0
471	20241224	110300	80944700	58700	58700	58700	58700	0
472	20241224	110200	80944700	58700	58700	58700	58700	0
473	20241224	110100	80944700	58700	58700	58700	58700	0
474	20241224	110000	80944700	58700	58700	58700	58700	1
475	20241224	105900	80886000	58700	58700	58700	58700	0
476	20241224	105800	80886000	58700	58700	58700	58700	0
477	20241224	105700	80886000	58700	58700	58700	58700	0
478	20241224	105600	80886000	58700	58700	58700	58700	0
479	20241224	105500	80886000	58700	58700	58700	58700	10
480	20241224	105400	80299000	58700	58600	58700	58600	3
481	20241224	105300	80123100	58600	58600	58600	58600	2
482	20241224	105200	80005900	58500	58500	58500	58500	0
483	20241224	105100	80005900	58500	58500	58500	58500	0
484	20241224	105000	80005900	58500	58500	58500	58500	0
485	20241224	104900	80005900	58500	58500	58500	58500	0
486	20241224	104800	80005900	58500	58500	58500	58500	1
487	20241224	104700	79947400	58500	58500	58500	58500	0
488	20241224	104600	79947400	58500	58500	58500	58500	12
489	20241224	104500	79245400	58500	58800	58800	58400	305
490	20241224	104400	61391500	58900	58900	58900	58900	0
491	20241224	104300	61391500	58900	58900	58900	58900	0
492	20241224	104200	61391500	58900	58900	58900	58900	0
493	20241224	104100	61391500	58900	58900	58900	58900	0
494	20241224	104000	61391500	58900	59000	59000	58900	40
495	20241224	103900	59034000	59100	59100	59100	59100	0
496	20241224	103800	59034000	59100	59100	59100	59100	0
497	20241224	103700	59034000	59100	59100	59100	59100	10
498	20241224	103600	58443000	59200	59200	59200	59200	0
499	20241224	103500	58443000	59200	59200	59200	59200	11
500	20241224	103400	57791800	59200	59200	59200	59200	0
501	20241224	103300	57791800	59200	59200	59200	59200	0
502	20241224	103200	57791800	59200	59200	59200	59200	0
503	20241224	103100	57791800	59200	59200	59200	59200	0
504	20241224	103000	57791800	59200	59200	59200	59200	0
505	20241224	102900	57791800	59200	59200	59200	59200	0
506	20241224	102800	57791800	59200	59200	59200	59200	0
507	20241224	102700	57791800	59200	59200	59200	59200	0
508	20241224	102600	57791800	59200	59200	59200	59200	0
509	20241224	102500	57791800	59200	59200	59200	59200	0
510	20241224	102400	57791800	59200	59200	59200	59200	0
511	20241224	102300	57791800	59200	59200	59200	59200	0
512	20241224	102200	57791800	59200	59200	59200	59200	0
513	20241224	102100	57791800	59200	59200	59200	59200	0
514	20241224	102000	57791800	59200	59200	59200	59200	1
515	20241224	101900	57732600	59200	59200	59200	59200	0
516	20241224	101800	57732600	59200	59200	59200	59200	0
517	20241224	101700	57732600	59200	59200	59200	59200	61
518	20241224	101600	54121400	59200	59200	59200	59200	0
519	20241224	101500	54121400	59200	59200	59200	59200	0
520	20241224	101400	54121400	59200	59200	59200	59200	0
521	20241224	101300	54121400	59200	59200	59200	59200	0
522	20241224	101200	54121400	59200	59200	59200	59200	0
523	20241224	101100	54121400	59200	59200	59200	59200	0
524	20241224	101000	54121400	59200	59200	59200	59200	0
525	20241224	100900	54121400	59200	59200	59200	59200	0
526	20241224	100800	54121400	59200	59200	59200	59200	0
527	20241224	100700	54121400	59200	59200	59200	59200	0
528	20241224	100600	54121400	59200	59200	59200	59200	0
529	20241224	100500	54121400	59200	59200	59200	59200	0
530	20241224	100400	54121400	59200	59200	59200	59200	0
531	20241224	100300	54121400	59200	59200	59200	59200	0
532	20241224	100200	54121400	59200	59200	59200	59200	0
533	20241224	100100	54121400	59200	59200	59200	59200	18
534	20241224	100000	53055800	59200	59200	59200	59200	0
535	20241224	095900	53055800	59200	59200	59200	59200	0
536	20241224	095800	53055800	59200	59200	59200	59200	0
537	20241224	095700	53055800	59200	59200	59200	59200	0
538	20241224	095600	53055800	59200	59200	59200	59200	0
539	20241224	095500	53055800	59200	59200	59200	59200	39
540	20241224	095400	50747000	59200	59200	59200	59200	1
541	20241224	095300	50687800	59600	59600	59600	59600	0
542	20241224	095200	50687800	59600	59600	59600	59600	0
543	20241224	095100	50687800	59600	59600	59600	59600	0
544	20241224	095000	50687800	59600	59100	59600	59100	187
545	20241224	094900	39573900	59100	59100	59100	59100	0
546	20241224	094800	39573900	59100	59100	59100	59100	1
547	20241224	094700	39514800	59100	59100	59100	59100	0
548	20241224	094600	39514800	59100	59100	59100	59100	0
549	20241224	094500	39514800	59100	59100	59100	59100	0
550	20241224	094400	39514800	59100	59000	59100	59000	152
551	20241224	094300	30544200	59000	59100	59100	59000	64
552	20241224	094200	26763200	59000	59000	59000	59000	0
553	20241224	094100	26763200	59000	59000	59000	59000	4
554	20241224	094000	26527200	59000	59000	59000	59000	14
555	20241224	093900	25701200	59000	59000	59000	59000	30
556	20241224	093800	23931200	59000	59100	59100	59000	26
557	20241224	093700	22396000	59100	59100	59100	59100	6
558	20241224	093600	22041400	59100	59100	59100	59100	25
559	20241224	093500	20563900	59100	59200	59200	59100	102
560	20241224	093400	14525700	59200	59200	59200	59200	0
561	20241224	093300	14525700	59200	59200	59200	59200	0
562	20241224	093200	14525700	59200	59200	59200	59200	0
563	20241224	093100	14525700	59200	59100	59200	59100	19
564	20241224	093000	13402700	59100	59100	59100	59100	2
565	20241224	092900	13284500	59100	59100	59100	59100	0
566	20241224	092800	13284500	59100	59100	59100	59100	10
567	20241224	092700	12693500	59100	59100	59100	59100	0
568	20241224	092600	12693500	59100	59100	59100	59100	0
569	20241224	092500	12693500	59100	59100	59100	59100	0
570	20241224	092400	12693500	59100	59100	59100	59100	5
571	20241224	092300	12398000	59100	59200	59200	59100	4
572	20241224	092200	12161400	59100	59100	59100	59100	4
573	20241224	092100	11925000	59000	59000	59000	59000	18
574	20241224	092000	10863000	59000	59000	59000	59000	0
575	20241224	091900	10863000	59000	59100	59100	59000	38
576	20241224	091800	8619800	59100	59100	59100	59100	12
577	20241224	091700	7910600	59100	59200	59200	59100	10
578	20241224	091600	7319400	59200	59300	59300	59200	6
579	20241224	091500	6964000	59300	59300	59300	59300	0
580	20241224	091400	6964000	59300	59300	59300	59300	1
581	20241224	091300	6904700	59200	59200	59200	59200	0
582	20241224	091200	6904700	59200	59200	59200	59200	0
583	20241224	091100	6904700	59200	59200	59200	59200	30
584	20241224	091000	5128700	59100	59100	59100	59100	0
585	20241224	090900	5128700	59100	59100	59100	59100	1
586	20241224	090800	5069600	59100	59100	59100	59100	24
587	20241224	090700	3651200	59100	59000	59100	59000	5
588	20241224	090600	3356100	58900	59100	59100	58900	5
589	20241224	090500	3061300	59000	59000	59000	59000	3
590	20241224	090400	2884300	58600	58600	58600	58600	0
591	20241224	090300	2884300	58600	58600	58600	58600	0
592	20241224	090200	2884300	58600	59300	59300	58600	43
593	20241224	090100	356200	59300	59300	59300	59300	4
594	20241224	090000	119000	59500	59500	59500	59500	2