KissMeData/036010/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192000	77006645	4610	4610	4610	4610	594
3	20241223	191900	77006645	4610	4610	4610	4610	0
4	20241223	191800	77006645	4610	4610	4610	4610	0
5	20241223	191700	77006645	4610	4610	4610	4610	0
6	20241223	191600	77006645	4610	4610	4610	4610	0
7	20241223	191500	77006645	4610	4610	4610	4610	0
8	20241223	191400	77006645	4610	4610	4610	4610	0
9	20241223	191300	77006645	4610	4610	4610	4610	0
10	20241223	191200	77006645	4610	4610	4610	4610	0
11	20241223	191100	77006645	4610	4610	4610	4610	0
12	20241223	191000	77006645	4610	4610	4610	4610	0
13	20241223	190900	77006645	4610	4610	4610	4610	0
14	20241223	190800	77006645	4610	4610	4610	4610	0
15	20241223	190700	77006645	4610	4610	4610	4610	0
16	20241223	190600	77006645	4610	4610	4610	4610	0
17	20241223	190500	77006645	4610	4610	4610	4610	0
18	20241223	190400	77006645	4610	4610	4610	4610	0
19	20241223	190300	77006645	4610	4610	4610	4610	0
20	20241223	190200	77006645	4610	4610	4610	4610	0
21	20241223	190100	77006645	4610	4610	4610	4610	0
22	20241223	190000	77006645	4610	4610	4610	4610	0
23	20241223	185900	77006645	4610	4610	4610	4610	0
24	20241223	185800	77006645	4610	4610	4610	4610	0
25	20241223	185700	77006645	4610	4610	4610	4610	0
26	20241223	185600	77006645	4610	4610	4610	4610	0
27	20241223	185500	77006645	4610	4610	4610	4610	0
28	20241223	185400	77006645	4610	4610	4610	4610	0
29	20241223	185300	77006645	4610	4610	4610	4610	0
30	20241223	185200	77006645	4610	4610	4610	4610	0
31	20241223	185100	77006645	4610	4610	4610	4610	0
32	20241223	185000	77006645	4610	4610	4610	4610	594
33	20241223	184900	77006645	4610	4610	4610	4610	0
34	20241223	184800	77006645	4610	4610	4610	4610	0
35	20241223	184700	77006645	4610	4610	4610	4610	0
36	20241223	184600	77006645	4610	4610	4610	4610	0
37	20241223	184500	77006645	4610	4610	4610	4610	0
38	20241223	184400	77006645	4610	4610	4610	4610	0
39	20241223	184300	77006645	4610	4610	4610	4610	0
40	20241223	184200	77006645	4610	4610	4610	4610	0
41	20241223	184100	77006645	4610	4610	4610	4610	0
42	20241223	184000	77006645	4610	4610	4610	4610	0
43	20241223	183900	77006645	4610	4610	4610	4610	0
44	20241223	183800	77006645	4610	4610	4610	4610	0
45	20241223	183700	77006645	4610	4610	4610	4610	0
46	20241223	183600	77006645	4610	4610	4610	4610	0
47	20241223	183500	77006645	4610	4610	4610	4610	0
48	20241223	183400	77006645	4610	4610	4610	4610	0
49	20241223	183300	77006645	4610	4610	4610	4610	0
50	20241223	183200	77006645	4610	4610	4610	4610	0
51	20241223	183100	77006645	4610	4610	4610	4610	0
52	20241223	183000	77006645	4610	4610	4610	4610	0
53	20241223	182900	77006645	4610	4610	4610	4610	0
54	20241223	182800	77006645	4610	4610	4610	4610	0
55	20241223	182700	77006645	4610	4610	4610	4610	0
56	20241223	182600	77006645	4610	4610	4610	4610	0
57	20241223	182500	77006645	4610	4610	4610	4610	0
58	20241223	182400	77006645	4610	4610	4610	4610	0
59	20241223	182300	77006645	4610	4610	4610	4610	0
60	20241223	182200	77006645	4610	4610	4610	4610	0
61	20241223	182100	77006645	4610	4610	4610	4610	0
62	20241223	182000	77006645	4610	4610	4610	4610	594
63	20241223	181900	77006645	4610	4610	4610	4610	0
64	20241223	181800	77006645	4610	4610	4610	4610	0
65	20241223	181700	77006645	4610	4610	4610	4610	0
66	20241223	181600	77006645	4610	4610	4610	4610	0
67	20241223	181500	77006645	4610	4610	4610	4610	0
68	20241223	181400	77006645	4610	4610	4610	4610	0
69	20241223	181300	77006645	4610	4610	4610	4610	0
70	20241223	181200	77006645	4610	4610	4610	4610	0
71	20241223	181100	77006645	4610	4610	4610	4610	0
72	20241223	181000	77006645	4610	4610	4610	4610	0
73	20241223	180900	77006645	4610	4610	4610	4610	0
74	20241223	180800	77006645	4610	4610	4610	4610	0
75	20241223	180700	77006645	4610	4610	4610	4610	0
76	20241223	180600	77006645	4610	4610	4610	4610	0
77	20241223	180500	77006645	4610	4610	4610	4610	0
78	20241223	180400	77006645	4610	4610	4610	4610	0
79	20241223	180300	77006645	4610	4610	4610	4610	0
80	20241223	180200	77006645	4610	4610	4610	4610	0
81	20241223	180100	77006645	4610	4610	4610	4610	0
82	20241223	180000	77006645	4610	4610	4610	4610	0
83	20241223	175900	77006645	4610	4610	4610	4610	0
84	20241223	175800	77006645	4610	4610	4610	4610	0
85	20241223	175700	77006645	4610	4610	4610	4610	0
86	20241223	175600	77006645	4610	4610	4610	4610	0
87	20241223	175500	77006645	4610	4610	4610	4610	0
88	20241223	175400	77006645	4610	4610	4610	4610	0
89	20241223	175300	77006645	4610	4610	4610	4610	0
90	20241223	175200	77006645	4610	4610	4610	4610	0
91	20241223	175100	77006645	4610	4610	4610	4610	0
92	20241223	175000	77006645	4610	4610	4610	4610	594
93	20241223	174900	77006645	4610	4610	4610	4610	0
94	20241223	174800	77006645	4610	4610	4610	4610	0
95	20241223	174700	77006645	4610	4610	4610	4610	0
96	20241223	174600	77006645	4610	4610	4610	4610	0
97	20241223	174500	77006645	4610	4610	4610	4610	0
98	20241223	174400	77006645	4610	4610	4610	4610	0
99	20241223	174300	77006645	4610	4610	4610	4610	0
100	20241223	174200	77006645	4610	4610	4610	4610	0
101	20241223	174100	77006645	4610	4610	4610	4610	0
102	20241223	174000	77006645	4610	4610	4610	4610	0
103	20241223	173900	77006645	4610	4610	4610	4610	0
104	20241223	173800	77006645	4610	4610	4610	4610	0
105	20241223	173700	77006645	4610	4610	4610	4610	0
106	20241223	173600	77006645	4610	4610	4610	4610	0
107	20241223	173500	77006645	4610	4610	4610	4610	0
108	20241223	173400	77006645	4610	4610	4610	4610	0
109	20241223	173300	77006645	4610	4610	4610	4610	0
110	20241223	173200	77006645	4610	4610	4610	4610	0
111	20241223	173100	77006645	4610	4610	4610	4610	0
112	20241223	173000	77006645	4610	4610	4610	4610	0
113	20241223	172900	77006645	4610	4610	4610	4610	0
114	20241223	172800	77006645	4610	4610	4610	4610	0
115	20241223	172700	77006645	4610	4610	4610	4610	0
116	20241223	172600	77006645	4610	4610	4610	4610	0
117	20241223	172500	77006645	4610	4610	4610	4610	0
118	20241223	172400	77006645	4610	4610	4610	4610	0
119	20241223	172300	77006645	4610	4610	4610	4610	0
120	20241223	172200	77006645	4610	4610	4610	4610	0
121	20241223	172100	77006645	4610	4610	4610	4610	0
122	20241223	172000	77006645	4610	4610	4610	4610	594
123	20241223	171900	77006645	4610	4610	4610	4610	0
124	20241223	171800	77006645	4610	4610	4610	4610	0
125	20241223	171700	77006645	4610	4610	4610	4610	0
126	20241223	171600	77006645	4610	4610	4610	4610	0
127	20241223	171500	77006645	4610	4610	4610	4610	0
128	20241223	171400	77006645	4610	4610	4610	4610	0
129	20241223	171300	77006645	4610	4610	4610	4610	0
130	20241223	171200	77006645	4610	4610	4610	4610	0
131	20241223	171100	77006645	4610	4610	4610	4610	0
132	20241223	171000	77006645	4610	4610	4610	4610	0
133	20241223	170900	77006645	4610	4610	4610	4610	0
134	20241223	170800	77006645	4610	4610	4610	4610	0
135	20241223	170700	77006645	4610	4610	4610	4610	0
136	20241223	170600	77006645	4610	4610	4610	4610	0
137	20241223	170500	77006645	4610	4610	4610	4610	0
138	20241223	170400	77006645	4610	4610	4610	4610	0
139	20241223	170300	77006645	4610	4610	4610	4610	0
140	20241223	170200	77006645	4610	4610	4610	4610	0
141	20241223	170100	77006645	4610	4610	4610	4610	0
142	20241223	170000	77006645	4610	4610	4610	4610	0
143	20241223	165900	77006645	4610	4610	4610	4610	0
144	20241223	165800	77006645	4610	4610	4610	4610	0
145	20241223	165700	77006645	4610	4610	4610	4610	0
146	20241223	165600	77006645	4610	4610	4610	4610	0
147	20241223	165500	77006645	4610	4610	4610	4610	0
148	20241223	165400	77006645	4610	4610	4610	4610	0
149	20241223	165300	77006645	4610	4610	4610	4610	0
150	20241223	165200	77006645	4610	4610	4610	4610	0
151	20241223	165100	77006645	4610	4610	4610	4610	0
152	20241223	165000	77006645	4610	4610	4610	4610	594
153	20241223	164900	77006645	4610	4610	4610	4610	0
154	20241223	164800	77006645	4610	4610	4610	4610	0
155	20241223	164700	77006645	4610	4610	4610	4610	0
156	20241223	164600	77006645	4610	4610	4610	4610	0
157	20241223	164500	77006645	4610	4610	4610	4610	0
158	20241223	164400	77006645	4610	4610	4610	4610	0
159	20241223	164300	77006645	4610	4610	4610	4610	0
160	20241223	164200	77006645	4610	4610	4610	4610	0
161	20241223	164100	77006645	4610	4610	4610	4610	0
162	20241223	164000	77006645	4610	4610	4610	4610	0
163	20241223	163900	77006645	4610	4610	4610	4610	0
164	20241223	163800	77006645	4610	4610	4610	4610	0
165	20241223	163700	77006645	4610	4610	4610	4610	0
166	20241223	163600	77006645	4610	4610	4610	4610	0
167	20241223	163500	77006645	4610	4610	4610	4610	0
168	20241223	163400	77006645	4610	4610	4610	4610	0
169	20241223	163300	77006645	4610	4610	4610	4610	0
170	20241223	163200	77006645	4610	4610	4610	4610	0
171	20241223	163100	77006645	4610	4610	4610	4610	0
172	20241223	163000	77006645	4610	4610	4610	4610	0
173	20241223	162900	77006645	4610	4610	4610	4610	0
174	20241223	162800	77006645	4610	4610	4610	4610	0
175	20241223	162700	77006645	4610	4610	4610	4610	0
176	20241223	162600	77006645	4610	4610	4610	4610	0
177	20241223	162500	77006645	4610	4610	4610	4610	0
178	20241223	162400	77006645	4610	4610	4610	4610	0
179	20241223	162300	77006645	4610	4610	4610	4610	0
180	20241223	162200	77006645	4610	4610	4610	4610	0
181	20241223	162100	77006645	4610	4610	4610	4610	0
182	20241223	162000	77006645	4610	4610	4610	4610	594
183	20241223	161900	77006645	4610	4610	4610	4610	0
184	20241223	161800	77006645	4610	4610	4610	4610	0
185	20241223	161700	77006645	4610	4610	4610	4610	0
186	20241223	161600	77006645	4610	4610	4610	4610	0
187	20241223	161500	77006645	4610	4610	4610	4610	0
188	20241223	161400	77006645	4610	4610	4610	4610	0
189	20241223	161300	77006645	4610	4610	4610	4610	0
190	20241223	161200	77006645	4610	4610	4610	4610	0
191	20241223	161100	77006645	4610	4610	4610	4610	0
192	20241223	161000	77006645	4610	4610	4610	4610	0
193	20241223	160900	77006645	4610	4610	4610	4610	0
194	20241223	160800	77006645	4610	4610	4610	4610	0
195	20241223	160700	77006645	4610	4610	4610	4610	0
196	20241223	160600	77006645	4610	4610	4610	4610	0
197	20241223	160500	77006645	4610	4610	4610	4610	0
198	20241223	160400	77006645	4610	4610	4610	4610	0
199	20241223	160300	77006645	4610	4610	4610	4610	0
200	20241223	160200	77006645	4610	4610	4610	4610	0
201	20241223	160100	77006645	4610	4610	4610	4610	0
202	20241223	160000	77006645	4610	4610	4610	4610	0
203	20241223	155900	77006645	4610	4610	4610	4610	0
204	20241223	155800	77006645	4610	4610	4610	4610	0
205	20241223	155700	77006645	4610	4610	4610	4610	0
206	20241223	155600	77006645	4610	4610	4610	4610	0
207	20241223	155500	77006645	4610	4610	4610	4610	0
208	20241223	155400	77006645	4610	4610	4610	4610	0
209	20241223	155300	77006645	4610	4610	4610	4610	0
210	20241223	155200	77006645	4610	4610	4610	4610	0
211	20241223	155100	77006645	4610	4610	4610	4610	0
212	20241223	155000	77006645	4610	4610	4610	4610	594
213	20241223	154900	77006645	4610	4610	4610	4610	0
214	20241223	154800	77006645	4610	4610	4610	4610	0
215	20241223	154700	77006645	4610	4610	4610	4610	0
216	20241223	154600	77006645	4610	4610	4610	4610	0
217	20241223	154500	77006645	4610	4610	4610	4610	0
218	20241223	154400	77006645	4610	4610	4610	4610	0
219	20241223	154300	77006645	4610	4610	4610	4610	0
220	20241223	154200	77006645	4610	4610	4610	4610	0
221	20241223	154100	77006645	4610	4610	4610	4610	0
222	20241223	154000	77006645	4610	4610	4610	4610	0
223	20241223	153900	77006645	4610	4610	4610	4610	0
224	20241223	153800	77006645	4610	4610	4610	4610	0
225	20241223	153700	77006645	4610	4610	4610	4610	0
226	20241223	153600	77006645	4610	4610	4610	4610	0
227	20241223	153500	77006645	4610	4610	4610	4610	0
228	20241223	153400	77006645	4610	4610	4610	4610	0
229	20241223	153300	77006645	4610	4610	4610	4610	0
230	20241223	153200	77006645	4610	4610	4610	4610	0
231	20241223	153100	77006645	4610	4610	4610	4610	0
232	20241223	153000	77006645	4610	4610	4610	4610	594
233	20241223	152900	74268305	4640	4640	4640	4640	0
234	20241223	152800	74268305	4640	4640	4640	4640	0
235	20241223	152700	74268305	4640	4640	4640	4640	0
236	20241223	152600	74268305	4640	4640	4640	4640	0
237	20241223	152500	74268305	4640	4640	4640	4640	0
238	20241223	152400	74268305	4640	4640	4640	4640	0
239	20241223	152300	74268305	4640	4640	4640	4640	0
240	20241223	152200	74268305	4640	4640	4640	4640	0
241	20241223	152100	74268305	4640	4640	4640	4640	0
242	20241223	152000	74268305	4640	4640	4640	4640	0
243	20241223	151900	74268305	4640	4640	4640	4625	58
244	20241223	151800	73999790	4640	4640	4640	4640	5
245	20241223	151700	73976590	4640	4640	4640	4640	2
246	20241223	151600	73967310	4640	4640	4640	4640	56
247	20241223	151500	73707470	4640	4640	4640	4640	1
248	20241223	151400	73702830	4640	4640	4640	4640	14
249	20241223	151300	73637870	4640	4640	4640	4640	1
250	20241223	151200	73633230	4640	4640	4640	4640	1
251	20241223	151100	73628590	4635	4635	4635	4635	0
252	20241223	151000	73628590	4635	4635	4635	4635	0
253	20241223	150900	73628590	4635	4635	4635	4635	0
254	20241223	150800	73628590	4635	4635	4635	4635	0
255	20241223	150700	73628590	4635	4635	4635	4635	0
256	20241223	150600	73628590	4635	4635	4635	4635	0
257	20241223	150500	73628590	4635	4640	4640	4635	2
258	20241223	150400	73619315	4635	4635	4635	4635	0
259	20241223	150300	73619315	4635	4640	4640	4635	21
260	20241223	150200	73521955	4640	4640	4640	4640	5
261	20241223	150100	73498755	4640	4640	4640	4640	10
262	20241223	150000	73452355	4640	4640	4640	4640	40
263	20241223	145900	73266755	4640	4640	4640	4640	4
264	20241223	145800	73248195	4640	4640	4640	4640	0
265	20241223	145700	73248195	4640	4640	4640	4640	0
266	20241223	145600	73248195	4640	4640	4640	4640	0
267	20241223	145500	73248195	4640	4640	4640	4640	588
268	20241223	145400	70519875	4620	4620	4620	4620	0
269	20241223	145300	70519875	4620	4640	4640	4620	120
270	20241223	145200	69963895	4620	4620	4620	4620	0
271	20241223	145100	69963895	4620	4620	4620	4620	0
272	20241223	145000	69963895	4620	4660	4660	4600	1374
273	20241223	144900	63632210	4660	4660	4660	4660	0
274	20241223	144800	63632210	4660	4660	4660	4660	1
275	20241223	144700	63627550	4660	4660	4660	4660	1
276	20241223	144600	63622890	4660	4660	4660	4660	0
277	20241223	144500	63622890	4660	4660	4660	4660	37
278	20241223	144400	63450470	4660	4660	4660	4660	0
279	20241223	144300	63450470	4660	4660	4660	4660	0
280	20241223	144200	63450470	4660	4660	4660	4660	0
281	20241223	144100	63450470	4660	4660	4660	4660	1
282	20241223	144000	63445810	4660	4660	4660	4660	0
283	20241223	143900	63445810	4660	4655	4660	4655	6
284	20241223	143800	63417875	4660	4660	4660	4660	1
285	20241223	143700	63413215	4660	4660	4660	4660	0
286	20241223	143600	63413215	4660	4660	4660	4660	1
287	20241223	143500	63408555	4660	4660	4660	4660	1
288	20241223	143400	63403895	4660	4660	4660	4660	1
289	20241223	143300	63399235	4660	4655	4660	4655	3
290	20241223	143200	63385260	4660	4660	4660	4660	0
291	20241223	143100	63385260	4660	4660	4660	4660	3
292	20241223	143000	63371280	4660	4660	4660	4660	0
293	20241223	142900	63371280	4660	4660	4660	4660	56
294	20241223	142800	63110320	4660	4660	4660	4660	0
295	20241223	142700	63110320	4660	4660	4660	4660	6
296	20241223	142600	63082360	4660	4660	4660	4660	20
297	20241223	142500	62989160	4660	4660	4660	4660	0
298	20241223	142400	62989160	4660	4660	4660	4660	11
299	20241223	142300	62937900	4660	4660	4660	4660	5
300	20241223	142200	62914600	4660	4660	4660	4660	0
301	20241223	142100	62914600	4660	4660	4660	4660	0
302	20241223	142000	62914600	4660	4660	4660	4660	6
303	20241223	141900	62886640	4660	4660	4660	4660	3
304	20241223	141800	62872660	4660	4660	4660	4660	6
305	20241223	141700	62844700	4660	4660	4660	4660	3
306	20241223	141600	62830720	4660	4660	4660	4660	9
307	20241223	141500	62788780	4660	4660	4660	4660	6
308	20241223	141400	62760820	4660	4660	4660	4660	3
309	20241223	141300	62746840	4660	4660	4660	4660	7
310	20241223	141200	62714220	4660	4660	4660	4660	4
311	20241223	141100	62695580	4660	4660	4660	4660	7
312	20241223	141000	62662960	4660	4660	4660	4660	4
313	20241223	140900	62644320	4660	4660	4660	4660	4
314	20241223	140800	62625680	4655	4655	4655	4655	0
315	20241223	140700	62625680	4655	4655	4655	4655	186
316	20241223	140600	61759850	4655	4655	4655	4655	0
317	20241223	140500	61759850	4655	4655	4655	4655	0
318	20241223	140400	61759850	4655	4655	4655	4655	0
319	20241223	140300	61759850	4655	4655	4655	4655	32
320	20241223	140200	61610890	4655	4655	4655	4655	0
321	20241223	140100	61610890	4655	4655	4655	4655	0
322	20241223	140000	61610890	4655	4655	4655	4655	79
323	20241223	135900	61243145	4655	4655	4655	4655	62
324	20241223	135800	60954535	4655	4655	4655	4655	0
325	20241223	135700	60954535	4655	4655	4655	4655	0
326	20241223	135600	60954535	4655	4655	4655	4650	66
327	20241223	135500	60647485	4655	4655	4655	4655	0
328	20241223	135400	60647485	4655	4655	4655	4655	0
329	20241223	135300	60647485	4655	4655	4655	4655	29
330	20241223	135200	60512490	4655	4655	4655	4655	61
331	20241223	135100	60228535	4655	4655	4655	4655	4
332	20241223	135000	60209915	4655	4655	4655	4655	5
333	20241223	134900	60186640	4655	4655	4655	4655	8
334	20241223	134800	60149400	4655	4655	4655	4655	51
335	20241223	134700	59911995	4655	4655	4655	4655	304
336	20241223	134600	58496875	4655	4655	4655	4655	6
337	20241223	134500	58468945	4655	4655	4655	4655	3
338	20241223	134400	58454980	4655	4655	4655	4655	6
339	20241223	134300	58427050	4655	4655	4655	4655	6
340	20241223	134200	58399120	4655	4655	4655	4655	61
341	20241223	134100	58115165	4655	4655	4655	4655	4
342	20241223	134000	58096545	4655	4655	4655	4655	24
343	20241223	133900	57984825	4655	4655	4655	4655	4
344	20241223	133800	57966205	4655	4655	4655	4655	34
345	20241223	133700	57807935	4645	4645	4645	4645	0
346	20241223	133600	57807935	4645	4645	4645	4645	0
347	20241223	133500	57807935	4645	4645	4645	4645	0
348	20241223	133400	57807935	4645	4645	4645	4645	0
349	20241223	133300	57807935	4645	4645	4645	4645	0
350	20241223	133200	57807935	4645	4650	4650	4645	178
351	20241223	133100	56980600	4650	4645	4650	4645	72
352	20241223	133000	56645910	4645	4645	4645	4645	4
353	20241223	132900	56627330	4645	4645	4645	4645	25
354	20241223	132800	56511205	4645	4645	4645	4645	4
355	20241223	132700	56492625	4610	4610	4610	4610	0
356	20241223	132600	56492625	4610	4610	4610	4610	0
357	20241223	132500	56492625	4610	4610	4610	4610	0
358	20241223	132400	56492625	4610	4610	4610	4610	0
359	20241223	132300	56492625	4610	4610	4610	4610	0
360	20241223	132200	56492625	4610	4610	4610	4610	0
361	20241223	132100	56492625	4610	4610	4610	4610	0
362	20241223	132000	56492625	4610	4610	4610	4610	0
363	20241223	131900	56492625	4610	4610	4610	4610	0
364	20241223	131800	56492625	4610	4645	4645	4610	192
365	20241223	131700	55606200	4645	4645	4645	4645	2
366	20241223	131600	55596910	4645	4645	4645	4645	0
367	20241223	131500	55596910	4645	4645	4645	4645	0
368	20241223	131400	55596910	4645	4645	4645	4645	0
369	20241223	131300	55596910	4645	4645	4645	4645	16
370	20241223	131200	55522590	4645	4645	4645	4645	0
371	20241223	131100	55522590	4645	4645	4645	4645	0
372	20241223	131000	55522590	4645	4645	4645	4645	0
373	20241223	130900	55522590	4645	4645	4645	4645	11
374	20241223	130800	55471495	4610	4610	4610	4610	0
375	20241223	130700	55471495	4610	4610	4610	4610	0
376	20241223	130600	55471495	4610	4610	4610	4610	0
377	20241223	130500	55471495	4610	4610	4610	4610	0
378	20241223	130400	55471495	4610	4610	4610	4610	0
379	20241223	130300	55471495	4610	4650	4650	4610	201
380	20241223	130200	54543785	4650	4650	4650	4650	6
381	20241223	130100	54515885	4650	4650	4650	4650	55
382	20241223	130000	54260135	4650	4650	4650	4650	4
383	20241223	125900	54241535	4645	4645	4645	4645	10
384	20241223	125800	54195085	4645	4645	4645	4645	5
385	20241223	125700	54171860	4645	4645	4645	4645	5
386	20241223	125600	54148635	4645	4645	4645	4645	4
387	20241223	125500	54130055	4645	4645	4645	4645	6
388	20241223	125400	54102185	4645	4645	4645	4645	14
389	20241223	125300	54037155	4645	4645	4645	4645	4
390	20241223	125200	54018575	4645	4645	4645	4645	15
391	20241223	125100	53948900	4645	4645	4645	4645	4
392	20241223	125000	53930320	4645	4645	4645	4645	5
393	20241223	124900	53907095	4645	4645	4645	4645	4
394	20241223	124800	53888515	4645	4645	4645	4645	4
395	20241223	124700	53869935	4645	4645	4645	4645	4
396	20241223	124600	53851355	4645	4645	4645	4645	4
397	20241223	124500	53832775	4645	4645	4645	4645	1
398	20241223	124400	53828130	4640	4640	4640	4640	0
399	20241223	124300	53828130	4640	4640	4640	4640	0
400	20241223	124200	53828130	4640	4645	4645	4640	17
401	20241223	124100	53749240	4645	4645	4645	4645	5
402	20241223	124000	53726015	4645	4645	4645	4645	28
403	20241223	123900	53595955	4645	4645	4645	4645	2
404	20241223	123800	53586665	4645	4645	4645	4645	0
405	20241223	123700	53586665	4645	4650	4650	4645	12
406	20241223	123600	53530920	4650	4650	4650	4650	4
407	20241223	123500	53512320	4645	4645	4645	4645	0
408	20241223	123400	53512320	4645	4645	4645	4645	0
409	20241223	123300	53512320	4645	4650	4650	4645	13
410	20241223	123200	53451920	4650	4650	4650	4650	2
411	20241223	123100	53442620	4645	4645	4645	4645	0
412	20241223	123000	53442620	4645	4645	4645	4645	0
413	20241223	122900	53442620	4645	4645	4645	4645	2
414	20241223	122800	53433330	4640	4640	4640	4640	0
415	20241223	122700	53433330	4640	4650	4650	4640	53
416	20241223	122600	53187280	4650	4650	4650	4650	6
417	20241223	122500	53159380	4650	4645	4650	4645	2
418	20241223	122400	53150085	4645	4645	4645	4645	0
419	20241223	122300	53150085	4645	4650	4650	4645	11
420	20241223	122200	53098980	4650	4650	4650	4650	4
421	20241223	122100	53080380	4650	4650	4650	4650	6
422	20241223	122000	53052480	4650	4650	4650	4650	4
423	20241223	121900	53033880	4650	4650	4650	4650	4
424	20241223	121800	53015280	4650	4650	4650	4650	4
425	20241223	121700	52996680	4650	4650	4650	4650	6
426	20241223	121600	52968780	4650	4650	4650	4650	4
427	20241223	121500	52950180	4650	4650	4650	4650	4
428	20241223	121400	52931580	4650	4650	4650	4650	6
429	20241223	121300	52903680	4650	4650	4650	4650	2
430	20241223	121200	52894380	4650	4645	4650	4645	8
431	20241223	121100	52857185	4645	4645	4645	4645	0
432	20241223	121000	52857185	4645	4645	4645	4645	4
433	20241223	120900	52838605	4645	4645	4645	4645	4
434	20241223	120800	52820025	4645	4645	4645	4645	2
435	20241223	120700	52810735	4635	4635	4635	4635	0
436	20241223	120600	52810735	4635	4635	4635	4635	0
437	20241223	120500	52810735	4635	4635	4635	4635	0
438	20241223	120400	52810735	4635	4635	4635	4635	0
439	20241223	120300	52810735	4635	4650	4650	4635	53
440	20241223	120200	52564630	4650	4645	4650	4645	2
441	20241223	120100	52555335	4645	4650	4650	4645	10
442	20241223	120000	52508880	4650	4650	4650	4650	4
443	20241223	115900	52490280	4645	4650	4650	4645	75
444	20241223	115800	52141780	4650	4650	4650	4650	4
445	20241223	115700	52123180	4650	4650	4650	4650	5
446	20241223	115600	52099930	4645	4645	4645	4645	0
447	20241223	115500	52099930	4645	4650	4650	4645	12
448	20241223	115400	52044180	4650	4650	4650	4650	4
449	20241223	115300	52025580	4645	4645	4645	4645	3
450	20241223	115200	52011645	4645	4645	4645	4645	2
451	20241223	115100	52002355	4645	4645	4645	4645	1
452	20241223	115000	51997710	4640	4645	4645	4640	10
453	20241223	114900	51951295	4645	4645	4645	4645	4
454	20241223	114800	51932715	4640	4640	4640	4640	0
455	20241223	114700	51932715	4640	4640	4640	4640	7
456	20241223	114600	51900235	4645	4645	4645	4645	0
457	20241223	114500	51900235	4645	4655	4655	4645	38
458	20241223	114400	51723645	4655	4655	4655	4655	2
459	20241223	114300	51714335	4645	4645	4645	4645	0
460	20241223	114200	51714335	4645	4655	4655	4645	12
461	20241223	114100	51658540	4655	4655	4655	4655	5
462	20241223	114000	51635265	4655	4655	4655	4655	4
463	20241223	113900	51616645	4655	4655	4655	4655	4
464	20241223	113800	51598025	4655	4655	4655	4655	1
465	20241223	113700	51593370	4650	4650	4650	4650	7
466	20241223	113600	51560820	4650	4650	4650	4650	0
467	20241223	113500	51560820	4650	4650	4650	4650	9
468	20241223	113400	51518970	4650	4650	4650	4650	4
469	20241223	113300	51500370	4655	4655	4655	4655	6
470	20241223	113200	51472440	4655	4655	4655	4655	4
471	20241223	113100	51453820	4655	4655	4655	4655	4
472	20241223	113000	51435200	4655	4655	4655	4655	34
473	20241223	112900	51276930	4655	4655	4655	4655	4
474	20241223	112800	51258310	4655	4655	4655	4655	14
475	20241223	112700	51193140	4655	4655	4655	4655	8
476	20241223	112600	51155900	4655	4655	4655	4655	4
477	20241223	112500	51137280	4655	4655	4655	4655	4
478	20241223	112400	51118660	4655	4655	4655	4650	16
479	20241223	112300	51044190	4655	4655	4655	4655	4
480	20241223	112200	51025570	4655	4655	4655	4655	0
481	20241223	112100	51025570	4655	4660	4660	4655	14
482	20241223	112000	50960370	4660	4660	4660	4660	6
483	20241223	111900	50932410	4665	4665	4665	4665	6
484	20241223	111800	50904420	4660	4650	4660	4650	83
485	20241223	111700	50517830	4650	4650	4650	4650	6
486	20241223	111600	50489930	4650	4645	4650	4645	8
487	20241223	111500	50452735	4645	4645	4645	4645	0
488	20241223	111400	50452735	4645	4645	4645	4645	2
489	20241223	111300	50443445	4640	4640	4640	4640	0
490	20241223	111200	50443445	4640	4640	4640	4640	160
491	20241223	111100	49701045	4640	4640	4640	4640	5
492	20241223	111000	49677845	4640	4640	4640	4640	5
493	20241223	110900	49654645	4640	4640	4640	4640	5
494	20241223	110800	49631445	4640	4640	4640	4640	8
495	20241223	110700	49594325	4640	4640	4640	4640	5
496	20241223	110600	49571125	4640	4640	4640	4640	4
497	20241223	110500	49552565	4640	4640	4640	4640	8
498	20241223	110400	49515445	4640	4640	4640	4640	6
499	20241223	110300	49487605	4640	4640	4640	4640	1009
500	20241223	110200	44805845	4640	4640	4640	4640	6
501	20241223	110100	44778005	4640	4640	4640	4640	6
502	20241223	110000	44750165	4635	4640	4640	4635	6
503	20241223	105900	44722335	4640	4640	4640	4640	59
504	20241223	105800	44448575	4640	4640	4640	4640	4
505	20241223	105700	44430015	4640	4640	4640	4640	900
506	20241223	105600	40254015	4640	4640	4640	4640	4
507	20241223	105500	40235455	4640	4640	4640	4640	11
508	20241223	105400	40184415	4640	4640	4640	4640	0
509	20241223	105300	40184415	4640	4640	4640	4640	0
510	20241223	105200	40184415	4640	4640	4640	4640	0
511	20241223	105100	40184415	4640	4640	4640	4640	3
512	20241223	105000	40170495	4635	4635	4635	4635	15
513	20241223	104900	40100970	4605	4605	4605	4605	0
514	20241223	104800	40100970	4605	4610	4610	4605	96
515	20241223	104700	39658445	4630	4645	4645	4630	42
516	20241223	104600	39463750	4650	4655	4655	4650	15
517	20241223	104500	39393960	4655	4655	4655	4655	0
518	20241223	104400	39393960	4655	4655	4655	4655	11
519	20241223	104300	39342755	4655	4655	4655	4655	152
520	20241223	104200	38635195	4655	4655	4655	4655	38
521	20241223	104100	38458305	4655	4655	4655	4655	8
522	20241223	104000	38421065	4650	4650	4650	4650	5
523	20241223	103900	38397815	4655	4655	4655	4655	0
524	20241223	103800	38397815	4655	4655	4655	4655	8
525	20241223	103700	38360575	4645	4645	4645	4645	39
526	20241223	103600	38179420	4660	4660	4660	4660	1
527	20241223	103500	38174760	4645	4650	4650	4645	100
528	20241223	103400	37710215	4645	4645	4645	4645	0
529	20241223	103300	37710215	4645	4655	4660	4645	34
530	20241223	103200	37552075	4655	4655	4655	4655	102
531	20241223	103100	37077265	4650	4650	4650	4650	5
532	20241223	103000	37054015	4650	4650	4650	4650	10
533	20241223	102900	37007515	4650	4650	4650	4650	28
534	20241223	102800	36877315	4650	4650	4650	4650	10
535	20241223	102700	36830815	4650	4650	4650	4650	0
536	20241223	102600	36830815	4650	4650	4650	4650	13
537	20241223	102500	36770365	4650	4650	4650	4650	10
538	20241223	102400	36723865	4650	4650	4650	4650	1
539	20241223	102300	36719215	4625	4625	4625	4625	0
540	20241223	102200	36719215	4625	4625	4625	4625	0
541	20241223	102100	36719215	4625	4625	4625	4625	0
542	20241223	102000	36719215	4625	4640	4640	4625	16
543	20241223	101900	36645175	4640	4620	4640	4620	111
544	20241223	101800	36132255	4620	4620	4620	4620	0
545	20241223	101700	36132255	4620	4620	4620	4620	18
546	20241223	101600	36049095	4620	4620	4620	4620	1000
547	20241223	101500	31429095	4620	4610	4620	4610	2453
548	20241223	101400	20108655	4610	4610	4610	4610	6
549	20241223	101300	20080995	4610	4590	4610	4590	7
550	20241223	101200	20048765	4610	4610	4610	4610	7
551	20241223	101100	20016495	4615	4600	4615	4600	1042
552	20241223	101000	15218640	4600	4600	4600	4600	1
553	20241223	100900	15214040	4600	4595	4600	4595	133
554	20241223	100800	14602740	4600	4590	4600	4590	1259
555	20241223	100700	8817355	4590	4585	4590	4585	48
556	20241223	100600	8597270	4585	4585	4585	4585	0
557	20241223	100500	8597270	4585	4585	4585	4585	0
558	20241223	100400	8597270	4585	4585	4585	4585	3
559	20241223	100300	8583515	4590	4590	4590	4590	0
560	20241223	100200	8583515	4590	4580	4590	4580	53
561	20241223	100100	8340675	4570	4570	4570	4570	20
562	20241223	100000	8249275	4570	4570	4570	4570	0
563	20241223	095900	8249275	4570	4570	4570	4570	0
564	20241223	095800	8249275	4570	4570	4570	4570	3
565	20241223	095700	8235565	4570	4570	4570	4570	6
566	20241223	095600	8208145	4570	4565	4570	4565	23
567	20241223	095500	8103040	4570	4570	4570	4570	8
568	20241223	095400	8066480	4570	4570	4570	4570	11
569	20241223	095300	8016210	4570	4570	4570	4570	0
570	20241223	095200	8016210	4570	4570	4570	4570	8
571	20241223	095100	7979650	4570	4570	4570	4560	11
572	20241223	095000	7929390	4570	4570	4570	4570	6
573	20241223	094900	7901970	4570	4560	4570	4560	1070
574	20241223	094800	3013000	4560	4560	4560	4560	20
575	20241223	094700	2921800	4560	4560	4560	4560	2
576	20241223	094600	2912680	4560	4550	4560	4550	23
577	20241223	094500	2807855	4535	4535	4535	4535	10
578	20241223	094400	2762505	4535	4535	4535	4535	50
579	20241223	094300	2535755	4555	4555	4555	4555	0
580	20241223	094200	2535755	4555	4555	4555	4555	0
581	20241223	094100	2535755	4555	4555	4555	4555	0
582	20241223	094000	2535755	4555	4555	4555	4555	0
583	20241223	093900	2535755	4555	4555	4555	4555	0
584	20241223	093800	2535755	4555	4555	4555	4555	1
585	20241223	093700	2531200	4535	4535	4535	4535	0
586	20241223	093600	2531200	4535	4535	4535	4535	0
587	20241223	093500	2531200	4535	4535	4535	4535	0
588	20241223	093400	2531200	4535	4535	4535	4535	0
589	20241223	093300	2531200	4535	4535	4535	4535	0
590	20241223	093200	2531200	4535	4535	4535	4535	0
591	20241223	093100	2531200	4535	4535	4535	4535	90
592	20241223	093000	2123050	4535	4535	4535	4535	10
593	20241223	092900	2077700	4560	4550	4560	4550	100
594	20241223	092800	1622155	4550	4550	4550	4550	0
595	20241223	092700	1622155	4550	4550	4550	4550	0
596	20241223	092600	1622155	4550	4550	4550	4550	9
597	20241223	092500	1581205	4550	4550	4550	4550	0
598	20241223	092400	1581205	4550	4550	4550	4550	0
599	20241223	092300	1581205	4550	4550	4550	4550	0
600	20241223	092200	1581205	4550	4550	4550	4550	0
601	20241223	092100	1581205	4550	4550	4550	4550	12
602	20241223	092000	1526605	4540	4540	4540	4540	28
603	20241223	091900	1399485	4540	4550	4550	4540	29
604	20241223	091800	1267655	4555	4555	4555	4555	0
605	20241223	091700	1267655	4555	4555	4555	4555	0
606	20241223	091600	1267655	4555	4555	4555	4555	0
607	20241223	091500	1267655	4555	4555	4555	4555	0
608	20241223	091400	1267655	4555	4555	4555	4555	0
609	20241223	091300	1267655	4555	4555	4555	4555	2
610	20241223	091200	1258545	4555	4555	4555	4555	1
611	20241223	091100	1253990	4560	4555	4560	4555	4
612	20241223	091000	1235760	4550	4550	4550	4550	1
613	20241223	090900	1231210	4550	4550	4550	4550	2
614	20241223	090800	1222110	4555	4550	4555	4550	2
615	20241223	090700	1213005	4550	4550	4550	4550	0
616	20241223	090600	1213005	4550	4550	4550	4550	0
617	20241223	090500	1213005	4550	4550	4550	4550	0
618	20241223	090400	1213005	4550	4560	4560	4550	71
619	20241223	090300	889600	4560	4560	4560	4560	105
620	20241223	090200	410800	4560	4560	4560	4560	0
621	20241223	090100	410800	4560	4560	4560	4560	0
622	20241223	090000	410800	4560	4565	4565	4560	90