KissMeData/023810/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190900	38014090	5820	5820	5820	5820	1181
3	20241224	190800	38014090	5820	5820	5820	5820	0
4	20241224	190700	38014090	5820	5820	5820	5820	0
5	20241224	190600	38014090	5820	5820	5820	5820	0
6	20241224	190500	38014090	5820	5820	5820	5820	0
7	20241224	190400	38014090	5820	5820	5820	5820	0
8	20241224	190300	38014090	5820	5820	5820	5820	0
9	20241224	190200	38014090	5820	5820	5820	5820	0
10	20241224	190100	38014090	5820	5820	5820	5820	0
11	20241224	190000	38014090	5820	5820	5820	5820	0
12	20241224	185900	38014090	5820	5820	5820	5820	0
13	20241224	185800	38014090	5820	5820	5820	5820	0
14	20241224	185700	38014090	5820	5820	5820	5820	0
15	20241224	185600	38014090	5820	5820	5820	5820	0
16	20241224	185500	38014090	5820	5820	5820	5820	0
17	20241224	185400	38014090	5820	5820	5820	5820	0
18	20241224	185300	38014090	5820	5820	5820	5820	0
19	20241224	185200	38014090	5820	5820	5820	5820	0
20	20241224	185100	38014090	5820	5820	5820	5820	0
21	20241224	185000	38014090	5820	5820	5820	5820	0
22	20241224	184900	38014090	5820	5820	5820	5820	0
23	20241224	184800	38014090	5820	5820	5820	5820	0
24	20241224	184700	38014090	5820	5820	5820	5820	0
25	20241224	184600	38014090	5820	5820	5820	5820	0
26	20241224	184500	38014090	5820	5820	5820	5820	0
27	20241224	184400	38014090	5820	5820	5820	5820	0
28	20241224	184300	38014090	5820	5820	5820	5820	0
29	20241224	184200	38014090	5820	5820	5820	5820	0
30	20241224	184100	38014090	5820	5820	5820	5820	0
31	20241224	184000	38014090	5820	5820	5820	5820	0
32	20241224	183900	38014090	5820	5820	5820	5820	1181
33	20241224	183800	38014090	5820	5820	5820	5820	0
34	20241224	183700	38014090	5820	5820	5820	5820	0
35	20241224	183600	38014090	5820	5820	5820	5820	0
36	20241224	183500	38014090	5820	5820	5820	5820	0
37	20241224	183400	38014090	5820	5820	5820	5820	0
38	20241224	183300	38014090	5820	5820	5820	5820	0
39	20241224	183200	38014090	5820	5820	5820	5820	0
40	20241224	183100	38014090	5820	5820	5820	5820	0
41	20241224	183000	38014090	5820	5820	5820	5820	0
42	20241224	182900	38014090	5820	5820	5820	5820	0
43	20241224	182800	38014090	5820	5820	5820	5820	0
44	20241224	182700	38014090	5820	5820	5820	5820	0
45	20241224	182600	38014090	5820	5820	5820	5820	0
46	20241224	182500	38014090	5820	5820	5820	5820	0
47	20241224	182400	38014090	5820	5820	5820	5820	0
48	20241224	182300	38014090	5820	5820	5820	5820	0
49	20241224	182200	38014090	5820	5820	5820	5820	0
50	20241224	182100	38014090	5820	5820	5820	5820	0
51	20241224	182000	38014090	5820	5820	5820	5820	0
52	20241224	181900	38014090	5820	5820	5820	5820	0
53	20241224	181800	38014090	5820	5820	5820	5820	0
54	20241224	181700	38014090	5820	5820	5820	5820	0
55	20241224	181600	38014090	5820	5820	5820	5820	0
56	20241224	181500	38014090	5820	5820	5820	5820	0
57	20241224	181400	38014090	5820	5820	5820	5820	0
58	20241224	181300	38014090	5820	5820	5820	5820	0
59	20241224	181200	38014090	5820	5820	5820	5820	0
60	20241224	181100	38014090	5820	5820	5820	5820	0
61	20241224	181000	38014090	5820	5820	5820	5820	0
62	20241224	180900	38014090	5820	5820	5820	5820	1181
63	20241224	180800	38014090	5820	5820	5820	5820	0
64	20241224	180700	38014090	5820	5820	5820	5820	0
65	20241224	180600	38014090	5820	5820	5820	5820	0
66	20241224	180500	38014090	5820	5820	5820	5820	0
67	20241224	180400	38014090	5820	5820	5820	5820	0
68	20241224	180300	38014090	5820	5820	5820	5820	0
69	20241224	180200	38014090	5820	5820	5820	5820	0
70	20241224	180100	38014090	5820	5820	5820	5820	0
71	20241224	180000	38014090	5820	5820	5820	5820	0
72	20241224	175900	38014090	5820	5820	5820	5820	0
73	20241224	175800	38014090	5820	5820	5820	5820	0
74	20241224	175700	38014090	5820	5820	5820	5820	0
75	20241224	175600	38014090	5820	5820	5820	5820	0
76	20241224	175500	38014090	5820	5820	5820	5820	0
77	20241224	175400	38014090	5820	5820	5820	5820	0
78	20241224	175300	38014090	5820	5820	5820	5820	0
79	20241224	175200	38014090	5820	5820	5820	5820	0
80	20241224	175100	38014090	5820	5820	5820	5820	0
81	20241224	175000	38014090	5820	5820	5820	5820	0
82	20241224	174900	38014090	5820	5820	5820	5820	0
83	20241224	174800	38014090	5820	5820	5820	5820	0
84	20241224	174700	38014090	5820	5820	5820	5820	0
85	20241224	174600	38014090	5820	5820	5820	5820	0
86	20241224	174500	38014090	5820	5820	5820	5820	0
87	20241224	174400	38014090	5820	5820	5820	5820	0
88	20241224	174300	38014090	5820	5820	5820	5820	0
89	20241224	174200	38014090	5820	5820	5820	5820	0
90	20241224	174100	38014090	5820	5820	5820	5820	0
91	20241224	174000	38014090	5820	5820	5820	5820	0
92	20241224	173900	38014090	5820	5820	5820	5820	1181
93	20241224	173800	38014090	5820	5820	5820	5820	0
94	20241224	173700	38014090	5820	5820	5820	5820	0
95	20241224	173600	38014090	5820	5820	5820	5820	0
96	20241224	173500	38014090	5820	5820	5820	5820	0
97	20241224	173400	38014090	5820	5820	5820	5820	0
98	20241224	173300	38014090	5820	5820	5820	5820	0
99	20241224	173200	38014090	5820	5820	5820	5820	0
100	20241224	173100	38014090	5820	5820	5820	5820	0
101	20241224	173000	38014090	5820	5820	5820	5820	0
102	20241224	172900	38014090	5820	5820	5820	5820	0
103	20241224	172800	38014090	5820	5820	5820	5820	0
104	20241224	172700	38014090	5820	5820	5820	5820	0
105	20241224	172600	38014090	5820	5820	5820	5820	0
106	20241224	172500	38014090	5820	5820	5820	5820	0
107	20241224	172400	38014090	5820	5820	5820	5820	0
108	20241224	172300	38014090	5820	5820	5820	5820	0
109	20241224	172200	38014090	5820	5820	5820	5820	0
110	20241224	172100	38014090	5820	5820	5820	5820	0
111	20241224	172000	38014090	5820	5820	5820	5820	0
112	20241224	171900	38014090	5820	5820	5820	5820	0
113	20241224	171800	38014090	5820	5820	5820	5820	0
114	20241224	171700	38014090	5820	5820	5820	5820	0
115	20241224	171600	38014090	5820	5820	5820	5820	0
116	20241224	171500	38014090	5820	5820	5820	5820	0
117	20241224	171400	38014090	5820	5820	5820	5820	0
118	20241224	171300	38014090	5820	5820	5820	5820	0
119	20241224	171200	38014090	5820	5820	5820	5820	0
120	20241224	171100	38014090	5820	5820	5820	5820	0
121	20241224	171000	38014090	5820	5820	5820	5820	0
122	20241224	170900	38014090	5820	5820	5820	5820	1181
123	20241224	170800	38014090	5820	5820	5820	5820	0
124	20241224	170700	38014090	5820	5820	5820	5820	0
125	20241224	170600	38014090	5820	5820	5820	5820	0
126	20241224	170500	38014090	5820	5820	5820	5820	0
127	20241224	170400	38014090	5820	5820	5820	5820	0
128	20241224	170300	38014090	5820	5820	5820	5820	0
129	20241224	170200	38014090	5820	5820	5820	5820	0
130	20241224	170100	38014090	5820	5820	5820	5820	0
131	20241224	170000	38014090	5820	5820	5820	5820	0
132	20241224	165900	38014090	5820	5820	5820	5820	0
133	20241224	165800	38014090	5820	5820	5820	5820	0
134	20241224	165700	38014090	5820	5820	5820	5820	0
135	20241224	165600	38014090	5820	5820	5820	5820	0
136	20241224	165500	38014090	5820	5820	5820	5820	0
137	20241224	165400	38014090	5820	5820	5820	5820	0
138	20241224	165300	38014090	5820	5820	5820	5820	0
139	20241224	165200	38014090	5820	5820	5820	5820	0
140	20241224	165100	38014090	5820	5820	5820	5820	0
141	20241224	165000	38014090	5820	5820	5820	5820	0
142	20241224	164900	38014090	5820	5820	5820	5820	0
143	20241224	164800	38014090	5820	5820	5820	5820	0
144	20241224	164700	38014090	5820	5820	5820	5820	0
145	20241224	164600	38014090	5820	5820	5820	5820	0
146	20241224	164500	38014090	5820	5820	5820	5820	0
147	20241224	164400	38014090	5820	5820	5820	5820	0
148	20241224	164300	38014090	5820	5820	5820	5820	0
149	20241224	164200	38014090	5820	5820	5820	5820	0
150	20241224	164100	38014090	5820	5820	5820	5820	0
151	20241224	164000	38014090	5820	5820	5820	5820	0
152	20241224	163900	38014090	5820	5820	5820	5820	1181
153	20241224	163800	38014090	5820	5820	5820	5820	0
154	20241224	163700	38014090	5820	5820	5820	5820	0
155	20241224	163600	38014090	5820	5820	5820	5820	0
156	20241224	163500	38014090	5820	5820	5820	5820	0
157	20241224	163400	38014090	5820	5820	5820	5820	0
158	20241224	163300	38014090	5820	5820	5820	5820	0
159	20241224	163200	38014090	5820	5820	5820	5820	0
160	20241224	163100	38014090	5820	5820	5820	5820	0
161	20241224	163000	38014090	5820	5820	5820	5820	0
162	20241224	162900	38014090	5820	5820	5820	5820	0
163	20241224	162800	38014090	5820	5820	5820	5820	0
164	20241224	162700	38014090	5820	5820	5820	5820	0
165	20241224	162600	38014090	5820	5820	5820	5820	0
166	20241224	162500	38014090	5820	5820	5820	5820	0
167	20241224	162400	38014090	5820	5820	5820	5820	0
168	20241224	162300	38014090	5820	5820	5820	5820	0
169	20241224	162200	38014090	5820	5820	5820	5820	0
170	20241224	162100	38014090	5820	5820	5820	5820	0
171	20241224	162000	38014090	5820	5820	5820	5820	0
172	20241224	161900	38014090	5820	5820	5820	5820	0
173	20241224	161800	38014090	5820	5820	5820	5820	0
174	20241224	161700	38014090	5820	5820	5820	5820	0
175	20241224	161600	38014090	5820	5820	5820	5820	0
176	20241224	161500	38014090	5820	5820	5820	5820	0
177	20241224	161400	38014090	5820	5820	5820	5820	0
178	20241224	161300	38014090	5820	5820	5820	5820	0
179	20241224	161200	38014090	5820	5820	5820	5820	0
180	20241224	161100	38014090	5820	5820	5820	5820	0
181	20241224	161000	38014090	5820	5820	5820	5820	0
182	20241224	160900	38014090	5820	5820	5820	5820	1181
183	20241224	160800	38014090	5820	5820	5820	5820	0
184	20241224	160700	38014090	5820	5820	5820	5820	0
185	20241224	160600	38014090	5820	5820	5820	5820	0
186	20241224	160500	38014090	5820	5820	5820	5820	0
187	20241224	160400	38014090	5820	5820	5820	5820	0
188	20241224	160300	38014090	5820	5820	5820	5820	0
189	20241224	160200	38014090	5820	5820	5820	5820	0
190	20241224	160100	38014090	5820	5820	5820	5820	0
191	20241224	160000	38014090	5820	5820	5820	5820	0
192	20241224	155900	38014090	5820	5820	5820	5820	0
193	20241224	155800	38014090	5820	5820	5820	5820	0
194	20241224	155700	38014090	5820	5820	5820	5820	0
195	20241224	155600	38014090	5820	5820	5820	5820	0
196	20241224	155500	38014090	5820	5820	5820	5820	0
197	20241224	155400	38014090	5820	5820	5820	5820	0
198	20241224	155300	38014090	5820	5820	5820	5820	0
199	20241224	155200	38014090	5820	5820	5820	5820	0
200	20241224	155100	38014090	5820	5820	5820	5820	0
201	20241224	155000	38014090	5820	5820	5820	5820	0
202	20241224	154900	38014090	5820	5820	5820	5820	0
203	20241224	154800	38014090	5820	5820	5820	5820	0
204	20241224	154700	38014090	5820	5820	5820	5820	0
205	20241224	154600	38014090	5820	5820	5820	5820	0
206	20241224	154500	38014090	5820	5820	5820	5820	0
207	20241224	154400	38014090	5820	5820	5820	5820	0
208	20241224	154300	38014090	5820	5820	5820	5820	0
209	20241224	154200	38014090	5820	5820	5820	5820	0
210	20241224	154100	38014090	5820	5820	5820	5820	0
211	20241224	154000	38014090	5820	5820	5820	5820	0
212	20241224	153900	38014090	5820	5820	5820	5820	1181
213	20241224	153800	38014090	5820	5820	5820	5820	0
214	20241224	153700	38014090	5820	5820	5820	5820	0
215	20241224	153600	38014090	5820	5820	5820	5820	0
216	20241224	153500	38014090	5820	5820	5820	5820	0
217	20241224	153400	38014090	5820	5820	5820	5820	0
218	20241224	153300	38014090	5820	5820	5820	5820	0
219	20241224	153200	38014090	5820	5820	5820	5820	0
220	20241224	153100	38014090	5820	5820	5820	5820	0
221	20241224	153000	38014090	5820	5820	5820	5820	1181
222	20241224	152900	31140670	5800	5800	5800	5800	0
223	20241224	152800	31140670	5800	5800	5800	5800	0
224	20241224	152700	31140670	5800	5800	5800	5800	0
225	20241224	152600	31140670	5800	5800	5800	5800	0
226	20241224	152500	31140670	5800	5800	5800	5800	0
227	20241224	152400	31140670	5800	5800	5800	5800	0
228	20241224	152300	31140670	5800	5800	5800	5800	0
229	20241224	152200	31140670	5800	5800	5800	5800	0
230	20241224	152100	31140670	5800	5800	5800	5800	0
231	20241224	152000	31140670	5800	5800	5800	5800	0
232	20241224	151900	31140670	5800	5800	5800	5800	252
233	20241224	151800	29679070	5800	5800	5800	5800	0
234	20241224	151700	29679070	5800	5800	5800	5800	2
235	20241224	151600	29667470	5790	5790	5790	5790	0
236	20241224	151500	29667470	5790	5790	5790	5790	18
237	20241224	151400	29563250	5800	5800	5800	5800	0
238	20241224	151300	29563250	5800	5800	5800	5800	0
239	20241224	151200	29563250	5800	5800	5800	5800	0
240	20241224	151100	29563250	5800	5800	5800	5800	0
241	20241224	151000	29563250	5800	5800	5800	5800	0
242	20241224	150900	29563250	5800	5800	5800	5800	0
243	20241224	150800	29563250	5800	5800	5800	5800	0
244	20241224	150700	29563250	5800	5800	5800	5800	0
245	20241224	150600	29563250	5800	5800	5800	5800	0
246	20241224	150500	29563250	5800	5800	5800	5800	0
247	20241224	150400	29563250	5800	5800	5800	5800	0
248	20241224	150300	29563250	5800	5800	5800	5800	0
249	20241224	150200	29563250	5800	5800	5800	5800	0
250	20241224	150100	29563250	5800	5800	5800	5800	0
251	20241224	150000	29563250	5800	5800	5800	5800	0
252	20241224	145900	29563250	5800	5800	5800	5800	0
253	20241224	145800	29563250	5800	5800	5800	5800	0
254	20241224	145700	29563250	5800	5800	5800	5800	0
255	20241224	145600	29563250	5800	5800	5800	5800	0
256	20241224	145500	29563250	5800	5800	5800	5800	0
257	20241224	145400	29563250	5800	5800	5800	5800	0
258	20241224	145300	29563250	5800	5800	5800	5800	1
259	20241224	145200	29557450	5800	5800	5800	5800	0
260	20241224	145100	29557450	5800	5800	5800	5800	0
261	20241224	145000	29557450	5800	5800	5800	5800	0
262	20241224	144900	29557450	5800	5800	5800	5800	0
263	20241224	144800	29557450	5800	5800	5800	5800	0
264	20241224	144700	29557450	5800	5800	5800	5800	0
265	20241224	144600	29557450	5800	5800	5800	5800	17
266	20241224	144500	29458850	5790	5790	5790	5790	0
267	20241224	144400	29458850	5790	5790	5790	5790	30
268	20241224	144300	29285150	5800	5800	5800	5800	0
269	20241224	144200	29285150	5800	5800	5800	5800	0
270	20241224	144100	29285150	5800	5800	5800	5800	0
271	20241224	144000	29285150	5800	5800	5800	5800	0
272	20241224	143900	29285150	5800	5800	5800	5800	0
273	20241224	143800	29285150	5800	5800	5800	5800	0
274	20241224	143700	29285150	5800	5800	5800	5800	0
275	20241224	143600	29285150	5800	5800	5800	5800	0
276	20241224	143500	29285150	5800	5800	5800	5800	0
277	20241224	143400	29285150	5800	5800	5800	5800	1
278	20241224	143300	29279350	5790	5790	5790	5790	32
279	20241224	143200	29094070	5790	5790	5790	5790	0
280	20241224	143100	29094070	5790	5790	5790	5790	110
281	20241224	143000	28457170	5790	5790	5790	5790	0
282	20241224	142900	28457170	5790	5790	5790	5790	0
283	20241224	142800	28457170	5790	5790	5790	5790	0
284	20241224	142700	28457170	5790	5790	5790	5790	0
285	20241224	142600	28457170	5790	5790	5790	5790	0
286	20241224	142500	28457170	5790	5790	5790	5790	0
287	20241224	142400	28457170	5790	5790	5790	5790	0
288	20241224	142300	28457170	5790	5770	5790	5770	82
289	20241224	142200	27983950	5770	5770	5770	5770	68
290	20241224	142100	27591590	5770	5770	5770	5770	0
291	20241224	142000	27591590	5770	5770	5770	5770	0
292	20241224	141900	27591590	5770	5770	5770	5770	0
293	20241224	141800	27591590	5770	5770	5770	5770	0
294	20241224	141700	27591590	5770	5770	5770	5770	70
295	20241224	141600	27187690	5770	5770	5770	5770	40
296	20241224	141500	26956890	5770	5770	5770	5770	0
297	20241224	141400	26956890	5770	5770	5770	5770	0
298	20241224	141300	26956890	5770	5770	5770	5770	44
299	20241224	141200	26703010	5790	5790	5790	5790	0
300	20241224	141100	26703010	5790	5790	5790	5790	0
301	20241224	141000	26703010	5790	5790	5790	5790	0
302	20241224	140900	26703010	5790	5780	5790	5780	13
303	20241224	140800	26627850	5780	5780	5780	5780	33
304	20241224	140700	26437110	5780	5780	5780	5780	0
305	20241224	140600	26437110	5780	5780	5780	5780	0
306	20241224	140500	26437110	5780	5780	5780	5780	0
307	20241224	140400	26437110	5780	5780	5780	5780	0
308	20241224	140300	26437110	5780	5780	5780	5780	0
309	20241224	140200	26437110	5780	5780	5780	5780	0
310	20241224	140100	26437110	5780	5780	5780	5780	0
311	20241224	140000	26437110	5780	5780	5780	5780	0
312	20241224	135900	26437110	5780	5780	5780	5780	0
313	20241224	135800	26437110	5780	5780	5780	5780	0
314	20241224	135700	26437110	5780	5780	5780	5780	0
315	20241224	135600	26437110	5780	5780	5780	5780	2
316	20241224	135500	26425550	5780	5780	5780	5780	0
317	20241224	135400	26425550	5780	5780	5780	5780	0
318	20241224	135300	26425550	5780	5780	5780	5780	0
319	20241224	135200	26425550	5780	5780	5780	5780	1
320	20241224	135100	26419770	5770	5770	5770	5770	0
321	20241224	135000	26419770	5770	5770	5770	5770	0
322	20241224	134900	26419770	5770	5770	5770	5770	0
323	20241224	134800	26419770	5770	5770	5770	5770	0
324	20241224	134700	26419770	5770	5770	5770	5770	0
325	20241224	134600	26419770	5770	5770	5770	5770	0
326	20241224	134500	26419770	5770	5770	5770	5770	0
327	20241224	134400	26419770	5770	5770	5770	5770	0
328	20241224	134300	26419770	5770	5770	5770	5770	1
329	20241224	134200	26414000	5780	5780	5780	5780	0
330	20241224	134100	26414000	5780	5780	5780	5780	1
331	20241224	134000	26408220	5780	5780	5780	5780	0
332	20241224	133900	26408220	5780	5780	5780	5780	2
333	20241224	133800	26396660	5770	5770	5770	5770	42
334	20241224	133700	26154320	5770	5770	5770	5770	0
335	20241224	133600	26154320	5770	5770	5770	5770	5
336	20241224	133500	26125470	5770	5770	5770	5770	0
337	20241224	133400	26125470	5770	5770	5770	5770	1
338	20241224	133300	26119700	5770	5770	5770	5770	0
339	20241224	133200	26119700	5770	5770	5770	5770	0
340	20241224	133100	26119700	5770	5770	5770	5770	0
341	20241224	133000	26119700	5770	5770	5770	5770	0
342	20241224	132900	26119700	5770	5770	5770	5770	0
343	20241224	132800	26119700	5770	5770	5770	5770	0
344	20241224	132700	26119700	5770	5770	5770	5770	0
345	20241224	132600	26119700	5770	5770	5770	5770	0
346	20241224	132500	26119700	5770	5770	5770	5770	0
347	20241224	132400	26119700	5770	5770	5770	5770	0
348	20241224	132300	26119700	5770	5770	5770	5770	42
349	20241224	132200	25877360	5770	5770	5770	5770	0
350	20241224	132100	25877360	5770	5770	5770	5770	4
351	20241224	132000	25854280	5790	5790	5790	5790	0
352	20241224	131900	25854280	5790	5790	5790	5790	0
353	20241224	131800	25854280	5790	5790	5790	5790	0
354	20241224	131700	25854280	5790	5790	5790	5790	0
355	20241224	131600	25854280	5790	5790	5790	5790	0
356	20241224	131500	25854280	5790	5790	5790	5790	0
357	20241224	131400	25854280	5790	5790	5790	5790	0
358	20241224	131300	25854280	5790	5790	5790	5790	0
359	20241224	131200	25854280	5790	5790	5790	5790	0
360	20241224	131100	25854280	5790	5790	5790	5790	0
361	20241224	131000	25854280	5790	5790	5790	5790	0
362	20241224	130900	25854280	5790	5790	5790	5790	0
363	20241224	130800	25854280	5790	5790	5790	5790	35
364	20241224	130700	25651630	5770	5770	5770	5770	0
365	20241224	130600	25651630	5770	5770	5770	5770	0
366	20241224	130500	25651630	5770	5770	5770	5770	0
367	20241224	130400	25651630	5770	5770	5770	5770	0
368	20241224	130300	25651630	5770	5770	5770	5770	0
369	20241224	130200	25651630	5770	5770	5770	5770	0
370	20241224	130100	25651630	5770	5770	5770	5770	0
371	20241224	130000	25651630	5770	5770	5770	5770	0
372	20241224	125900	25651630	5770	5770	5770	5770	0
373	20241224	125800	25651630	5770	5770	5770	5770	0
374	20241224	125700	25651630	5770	5770	5770	5770	0
375	20241224	125600	25651630	5770	5780	5780	5770	57
376	20241224	125500	25322560	5790	5790	5790	5790	0
377	20241224	125400	25322560	5790	5790	5790	5790	0
378	20241224	125300	25322560	5790	5790	5790	5790	0
379	20241224	125200	25322560	5790	5790	5790	5790	0
380	20241224	125100	25322560	5790	5790	5790	5790	0
381	20241224	125000	25322560	5790	5790	5790	5790	0
382	20241224	124900	25322560	5790	5790	5790	5790	2
383	20241224	124800	25310980	5790	5790	5790	5790	0
384	20241224	124700	25310980	5790	5790	5790	5790	0
385	20241224	124600	25310980	5790	5790	5790	5790	0
386	20241224	124500	25310980	5790	5790	5790	5790	0
387	20241224	124400	25310980	5790	5790	5790	5790	0
388	20241224	124300	25310980	5790	5790	5790	5790	0
389	20241224	124200	25310980	5790	5790	5790	5790	0
390	20241224	124100	25310980	5790	5790	5790	5790	0
391	20241224	124000	25310980	5790	5790	5790	5790	0
392	20241224	123900	25310980	5790	5790	5790	5790	0
393	20241224	123800	25310980	5790	5790	5790	5790	0
394	20241224	123700	25310980	5790	5790	5790	5790	0
395	20241224	123600	25310980	5790	5790	5790	5790	0
396	20241224	123500	25310980	5790	5790	5790	5790	0
397	20241224	123400	25310980	5790	5790	5790	5790	0
398	20241224	123300	25310980	5790	5790	5790	5790	0
399	20241224	123200	25310980	5790	5790	5790	5790	0
400	20241224	123100	25310980	5790	5790	5790	5790	0
401	20241224	123000	25310980	5790	5790	5790	5790	0
402	20241224	122900	25310980	5790	5790	5790	5790	0
403	20241224	122800	25310980	5790	5790	5790	5790	0
404	20241224	122700	25310980	5790	5790	5790	5790	0
405	20241224	122600	25310980	5790	5790	5790	5790	0
406	20241224	122500	25310980	5790	5790	5790	5790	17
407	20241224	122400	25212550	5780	5780	5780	5780	0
408	20241224	122300	25212550	5780	5780	5780	5780	0
409	20241224	122200	25212550	5780	5780	5780	5780	0
410	20241224	122100	25212550	5780	5780	5780	5780	0
411	20241224	122000	25212550	5780	5780	5780	5780	0
412	20241224	121900	25212550	5780	5780	5780	5780	0
413	20241224	121800	25212550	5780	5780	5780	5780	0
414	20241224	121700	25212550	5780	5780	5780	5780	0
415	20241224	121600	25212550	5780	5780	5780	5780	0
416	20241224	121500	25212550	5780	5780	5780	5780	0
417	20241224	121400	25212550	5780	5780	5780	5780	0
418	20241224	121300	25212550	5780	5780	5780	5780	0
419	20241224	121200	25212550	5780	5780	5780	5780	0
420	20241224	121100	25212550	5780	5780	5780	5780	0
421	20241224	121000	25212550	5780	5780	5780	5780	0
422	20241224	120900	25212550	5780	5780	5780	5780	0
423	20241224	120800	25212550	5780	5780	5780	5780	0
424	20241224	120700	25212550	5780	5780	5780	5780	0
425	20241224	120600	25212550	5780	5780	5780	5780	0
426	20241224	120500	25212550	5780	5780	5780	5780	0
427	20241224	120400	25212550	5780	5780	5780	5780	0
428	20241224	120300	25212550	5780	5780	5780	5780	0
429	20241224	120200	25212550	5780	5780	5780	5780	0
430	20241224	120100	25212550	5780	5780	5780	5780	0
431	20241224	120000	25212550	5780	5780	5780	5780	0
432	20241224	115900	25212550	5780	5780	5780	5780	4
433	20241224	115800	25189430	5790	5790	5790	5790	0
434	20241224	115700	25189430	5790	5790	5790	5790	0
435	20241224	115600	25189430	5790	5790	5790	5790	0
436	20241224	115500	25189430	5790	5790	5790	5790	0
437	20241224	115400	25189430	5790	5790	5790	5790	0
438	20241224	115300	25189430	5790	5790	5790	5790	0
439	20241224	115200	25189430	5790	5790	5790	5790	0
440	20241224	115100	25189430	5790	5790	5790	5790	0
441	20241224	115000	25189430	5790	5790	5790	5790	0
442	20241224	114900	25189430	5790	5790	5790	5790	0
443	20241224	114800	25189430	5790	5790	5790	5790	0
444	20241224	114700	25189430	5790	5790	5790	5790	0
445	20241224	114600	25189430	5790	5790	5790	5790	1
446	20241224	114500	25183640	5790	5790	5790	5790	0
447	20241224	114400	25183640	5790	5790	5790	5790	0
448	20241224	114300	25183640	5790	5790	5790	5790	0
449	20241224	114200	25183640	5790	5790	5790	5790	0
450	20241224	114100	25183640	5790	5790	5790	5790	0
451	20241224	114000	25183640	5790	5790	5790	5790	0
452	20241224	113900	25183640	5790	5790	5790	5790	0
453	20241224	113800	25183640	5790	5790	5790	5790	0
454	20241224	113700	25183640	5790	5790	5790	5790	0
455	20241224	113600	25183640	5790	5790	5790	5790	0
456	20241224	113500	25183640	5790	5790	5790	5790	0
457	20241224	113400	25183640	5790	5790	5790	5790	0
458	20241224	113300	25183640	5790	5790	5790	5790	0
459	20241224	113200	25183640	5790	5790	5790	5790	0
460	20241224	113100	25183640	5790	5790	5790	5790	0
461	20241224	113000	25183640	5790	5790	5790	5790	0
462	20241224	112900	25183640	5790	5790	5790	5790	0
463	20241224	112800	25183640	5790	5790	5790	5790	0
464	20241224	112700	25183640	5790	5790	5790	5790	0
465	20241224	112600	25183640	5790	5790	5790	5790	0
466	20241224	112500	25183640	5790	5790	5790	5790	0
467	20241224	112400	25183640	5790	5790	5790	5790	0
468	20241224	112300	25183640	5790	5790	5790	5790	0
469	20241224	112200	25183640	5790	5790	5790	5790	0
470	20241224	112100	25183640	5790	5790	5790	5790	0
471	20241224	112000	25183640	5790	5790	5790	5790	0
472	20241224	111900	25183640	5790	5790	5790	5790	0
473	20241224	111800	25183640	5790	5790	5790	5790	0
474	20241224	111700	25183640	5790	5790	5790	5790	0
475	20241224	111600	25183640	5790	5790	5790	5790	0
476	20241224	111500	25183640	5790	5790	5790	5790	5
477	20241224	111400	25154690	5800	5800	5800	5800	0
478	20241224	111300	25154690	5800	5800	5800	5800	36
479	20241224	111200	24945890	5830	5830	5830	5830	0
480	20241224	111100	24945890	5830	5830	5830	5830	0
481	20241224	111000	24945890	5830	5830	5830	5830	0
482	20241224	110900	24945890	5830	5830	5830	5830	0
483	20241224	110800	24945890	5830	5830	5830	5830	0
484	20241224	110700	24945890	5830	5830	5830	5830	0
485	20241224	110600	24945890	5830	5830	5830	5830	0
486	20241224	110500	24945890	5830	5830	5830	5830	0
487	20241224	110400	24945890	5830	5830	5830	5830	6
488	20241224	110300	24910910	5840	5840	5840	5840	0
489	20241224	110200	24910910	5840	5840	5840	5840	0
490	20241224	110100	24910910	5840	5840	5840	5840	0
491	20241224	110000	24910910	5840	5840	5840	5840	0
492	20241224	105900	24910910	5840	5800	5840	5800	2
493	20241224	105800	24899270	5800	5800	5800	5800	100
494	20241224	105700	24319270	5800	5800	5800	5800	0
495	20241224	105600	24319270	5800	5780	5800	5780	297
496	20241224	105500	22602590	5760	5760	5760	5760	0
497	20241224	105400	22602590	5760	5760	5760	5760	0
498	20241224	105300	22602590	5760	5760	5760	5760	0
499	20241224	105200	22602590	5760	5760	5760	5760	0
500	20241224	105100	22602590	5760	5760	5760	5760	0
501	20241224	105000	22602590	5760	5760	5760	5760	18
502	20241224	104900	22498910	5750	5750	5750	5750	0
503	20241224	104800	22498910	5750	5750	5750	5750	0
504	20241224	104700	22498910	5750	5750	5750	5750	0
505	20241224	104600	22498910	5750	5750	5750	5750	0
506	20241224	104500	22498910	5750	5750	5750	5750	0
507	20241224	104400	22498910	5750	5750	5750	5750	0
508	20241224	104300	22498910	5750	5750	5750	5750	0
509	20241224	104200	22498910	5750	5750	5750	5750	0
510	20241224	104100	22498910	5750	5750	5750	5750	0
511	20241224	104000	22498910	5750	5760	5760	5750	179
512	20241224	103900	21468930	5770	5770	5770	5770	3
513	20241224	103800	21451620	5780	5780	5780	5780	0
514	20241224	103700	21451620	5780	5780	5780	5780	0
515	20241224	103600	21451620	5780	5780	5780	5780	2
516	20241224	103500	21440060	5780	5780	5780	5780	0
517	20241224	103400	21440060	5780	5780	5780	5780	0
518	20241224	103300	21440060	5780	5780	5780	5780	0
519	20241224	103200	21440060	5780	5780	5780	5780	0
520	20241224	103100	21440060	5780	5780	5780	5780	0
521	20241224	103000	21440060	5780	5780	5780	5780	0
522	20241224	102900	21440060	5780	5780	5780	5780	0
523	20241224	102800	21440060	5780	5780	5780	5780	0
524	20241224	102700	21440060	5780	5780	5780	5780	0
525	20241224	102600	21440060	5780	5780	5780	5780	0
526	20241224	102500	21440060	5780	5780	5780	5780	0
527	20241224	102400	21440060	5780	5780	5780	5780	2
528	20241224	102300	21428500	5760	5760	5760	5760	0
529	20241224	102200	21428500	5760	5760	5760	5760	0
530	20241224	102100	21428500	5760	5760	5760	5760	0
531	20241224	102000	21428500	5760	5760	5760	5760	3
532	20241224	101900	21411220	5780	5780	5780	5780	0
533	20241224	101800	21411220	5780	5780	5780	5780	0
534	20241224	101700	21411220	5780	5780	5780	5780	0
535	20241224	101600	21411220	5780	5780	5780	5780	0
536	20241224	101500	21411220	5780	5780	5780	5780	0
537	20241224	101400	21411220	5780	5780	5780	5780	0
538	20241224	101300	21411220	5780	5780	5780	5780	0
539	20241224	101200	21411220	5780	5780	5780	5780	0
540	20241224	101100	21411220	5780	5780	5780	5780	0
541	20241224	101000	21411220	5780	5780	5780	5780	2
542	20241224	100900	21399660	5760	5760	5760	5760	0
543	20241224	100800	21399660	5760	5760	5760	5760	36
544	20241224	100700	21192300	5780	5780	5780	5780	0
545	20241224	100600	21192300	5780	5780	5780	5780	0
546	20241224	100500	21192300	5780	5780	5780	5780	0
547	20241224	100400	21192300	5780	5780	5780	5780	2
548	20241224	100300	21180740	5780	5780	5780	5780	0
549	20241224	100200	21180740	5780	5780	5780	5780	2
550	20241224	100100	21169180	5770	5770	5770	5770	37
551	20241224	100000	20955690	5770	5770	5770	5770	0
552	20241224	095900	20955690	5770	5780	5780	5770	6
553	20241224	095800	20921060	5750	5750	5750	5750	0
554	20241224	095700	20921060	5750	5750	5750	5750	0
555	20241224	095600	20921060	5750	5750	5780	5750	96
556	20241224	095500	20369000	5750	5790	5790	5700	1384
557	20241224	095400	12434950	5800	5820	5820	5800	1698
558	20241224	095300	2582230	5840	5840	5840	5840	0
559	20241224	095200	2582230	5840	5840	5840	5840	0
560	20241224	095100	2582230	5840	5840	5840	5840	0
561	20241224	095000	2582230	5840	5840	5840	5840	0
562	20241224	094900	2582230	5840	5840	5840	5840	0
563	20241224	094800	2582230	5840	5840	5840	5840	0
564	20241224	094700	2582230	5840	5840	5840	5840	0
565	20241224	094600	2582230	5840	5840	5840	5840	0
566	20241224	094500	2582230	5840	5840	5840	5840	0
567	20241224	094400	2582230	5840	5840	5840	5840	0
568	20241224	094300	2582230	5840	5840	5840	5840	0
569	20241224	094200	2582230	5840	5840	5840	5840	2
570	20241224	094100	2570550	5840	5840	5840	5840	0
571	20241224	094000	2570550	5840	5840	5840	5840	15
572	20241224	093900	2482950	5840	5840	5840	5840	0
573	20241224	093800	2482950	5840	5840	5840	5840	0
574	20241224	093700	2482950	5840	5840	5840	5840	0
575	20241224	093600	2482950	5840	5840	5840	5840	1
576	20241224	093500	2477110	5840	5840	5840	5840	0
577	20241224	093400	2477110	5840	5830	5840	5830	30
578	20241224	093300	2302200	5830	5830	5830	5830	0
579	20241224	093200	2302200	5830	5830	5830	5830	0
580	20241224	093100	2302200	5830	5830	5830	5830	0
581	20241224	093000	2302200	5830	5830	5830	5830	0
582	20241224	092900	2302200	5830	5830	5830	5830	50
583	20241224	092800	2010700	5830	5830	5830	5830	100
584	20241224	092700	1427700	5830	5830	5830	5830	0
585	20241224	092600	1427700	5830	5830	5830	5830	0
586	20241224	092500	1427700	5830	5830	5830	5830	1
587	20241224	092400	1421870	5810	5810	5810	5810	0
588	20241224	092300	1421870	5810	5810	5810	5810	0
589	20241224	092200	1421870	5810	5830	5830	5810	117
590	20241224	092100	740100	5820	5820	5820	5820	0
591	20241224	092000	740100	5820	5820	5820	5820	0
592	20241224	091900	740100	5820	5820	5820	5820	0
593	20241224	091800	740100	5820	5820	5820	5820	0
594	20241224	091700	740100	5820	5820	5820	5820	0
595	20241224	091600	740100	5820	5820	5820	5820	0
596	20241224	091500	740100	5820	5820	5820	5820	0
597	20241224	091400	740100	5820	5820	5820	5820	0
598	20241224	091300	740100	5820	5820	5820	5820	0
599	20241224	091200	740100	5820	5820	5820	5820	0
600	20241224	091100	740100	5820	5820	5820	5820	0
601	20241224	091000	740100	5820	5820	5820	5820	0
602	20241224	090900	740100	5820	5820	5820	5820	0
603	20241224	090800	740100	5820	5820	5820	5820	0
604	20241224	090700	740100	5820	5820	5820	5820	0
605	20241224	090600	740100	5820	5820	5820	5820	0
606	20241224	090500	740100	5820	5820	5820	5820	0
607	20241224	090400	740100	5820	5820	5820	5820	0
608	20241224	090300	740100	5820	5820	5820	5820	0
609	20241224	090200	740100	5820	5820	5820	5820	0
610	20241224	090100	740100	5820	5820	5820	5820	0
611	20241224	090000	740100	5820	5830	5830	5820	127