KissMeData/037070/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192200	35837390	5030	5030	5030	5030	78
3	20241224	192100	35837390	5030	5030	5030	5030	0
4	20241224	192000	35837390	5030	5030	5030	5030	0
5	20241224	191900	35837390	5030	5030	5030	5030	0
6	20241224	191800	35837390	5030	5030	5030	5030	0
7	20241224	191700	35837390	5030	5030	5030	5030	0
8	20241224	191600	35837390	5030	5030	5030	5030	0
9	20241224	191500	35837390	5030	5030	5030	5030	0
10	20241224	191400	35837390	5030	5030	5030	5030	0
11	20241224	191300	35837390	5030	5030	5030	5030	0
12	20241224	191200	35837390	5030	5030	5030	5030	0
13	20241224	191100	35837390	5030	5030	5030	5030	0
14	20241224	191000	35837390	5030	5030	5030	5030	0
15	20241224	190900	35837390	5030	5030	5030	5030	0
16	20241224	190800	35837390	5030	5030	5030	5030	0
17	20241224	190700	35837390	5030	5030	5030	5030	0
18	20241224	190600	35837390	5030	5030	5030	5030	0
19	20241224	190500	35837390	5030	5030	5030	5030	0
20	20241224	190400	35837390	5030	5030	5030	5030	0
21	20241224	190300	35837390	5030	5030	5030	5030	0
22	20241224	190200	35837390	5030	5030	5030	5030	0
23	20241224	190100	35837390	5030	5030	5030	5030	0
24	20241224	190000	35837390	5030	5030	5030	5030	0
25	20241224	185900	35837390	5030	5030	5030	5030	0
26	20241224	185800	35837390	5030	5030	5030	5030	0
27	20241224	185700	35837390	5030	5030	5030	5030	0
28	20241224	185600	35837390	5030	5030	5030	5030	0
29	20241224	185500	35837390	5030	5030	5030	5030	0
30	20241224	185400	35837390	5030	5030	5030	5030	0
31	20241224	185300	35837390	5030	5030	5030	5030	0
32	20241224	185200	35837390	5030	5030	5030	5030	78
33	20241224	185100	35837390	5030	5030	5030	5030	0
34	20241224	185000	35837390	5030	5030	5030	5030	0
35	20241224	184900	35837390	5030	5030	5030	5030	0
36	20241224	184800	35837390	5030	5030	5030	5030	0
37	20241224	184700	35837390	5030	5030	5030	5030	0
38	20241224	184600	35837390	5030	5030	5030	5030	0
39	20241224	184500	35837390	5030	5030	5030	5030	0
40	20241224	184400	35837390	5030	5030	5030	5030	0
41	20241224	184300	35837390	5030	5030	5030	5030	0
42	20241224	184200	35837390	5030	5030	5030	5030	0
43	20241224	184100	35837390	5030	5030	5030	5030	0
44	20241224	184000	35837390	5030	5030	5030	5030	0
45	20241224	183900	35837390	5030	5030	5030	5030	0
46	20241224	183800	35837390	5030	5030	5030	5030	0
47	20241224	183700	35837390	5030	5030	5030	5030	0
48	20241224	183600	35837390	5030	5030	5030	5030	0
49	20241224	183500	35837390	5030	5030	5030	5030	0
50	20241224	183400	35837390	5030	5030	5030	5030	0
51	20241224	183300	35837390	5030	5030	5030	5030	0
52	20241224	183200	35837390	5030	5030	5030	5030	0
53	20241224	183100	35837390	5030	5030	5030	5030	0
54	20241224	183000	35837390	5030	5030	5030	5030	0
55	20241224	182900	35837390	5030	5030	5030	5030	0
56	20241224	182800	35837390	5030	5030	5030	5030	0
57	20241224	182700	35837390	5030	5030	5030	5030	0
58	20241224	182600	35837390	5030	5030	5030	5030	0
59	20241224	182500	35837390	5030	5030	5030	5030	0
60	20241224	182400	35837390	5030	5030	5030	5030	0
61	20241224	182300	35837390	5030	5030	5030	5030	0
62	20241224	182200	35837390	5030	5030	5030	5030	78
63	20241224	182100	35837390	5030	5030	5030	5030	0
64	20241224	182000	35837390	5030	5030	5030	5030	0
65	20241224	181900	35837390	5030	5030	5030	5030	0
66	20241224	181800	35837390	5030	5030	5030	5030	0
67	20241224	181700	35837390	5030	5030	5030	5030	0
68	20241224	181600	35837390	5030	5030	5030	5030	0
69	20241224	181500	35837390	5030	5030	5030	5030	0
70	20241224	181400	35837390	5030	5030	5030	5030	0
71	20241224	181300	35837390	5030	5030	5030	5030	0
72	20241224	181200	35837390	5030	5030	5030	5030	0
73	20241224	181100	35837390	5030	5030	5030	5030	0
74	20241224	181000	35837390	5030	5030	5030	5030	0
75	20241224	180900	35837390	5030	5030	5030	5030	0
76	20241224	180800	35837390	5030	5030	5030	5030	0
77	20241224	180700	35837390	5030	5030	5030	5030	0
78	20241224	180600	35837390	5030	5030	5030	5030	0
79	20241224	180500	35837390	5030	5030	5030	5030	0
80	20241224	180400	35837390	5030	5030	5030	5030	0
81	20241224	180300	35837390	5030	5030	5030	5030	0
82	20241224	180200	35837390	5030	5030	5030	5030	0
83	20241224	180100	35837390	5030	5030	5030	5030	0
84	20241224	180000	35837390	5030	5030	5030	5030	0
85	20241224	175900	35837390	5030	5030	5030	5030	0
86	20241224	175800	35837390	5030	5030	5030	5030	0
87	20241224	175700	35837390	5030	5030	5030	5030	0
88	20241224	175600	35837390	5030	5030	5030	5030	0
89	20241224	175500	35837390	5030	5030	5030	5030	0
90	20241224	175400	35837390	5030	5030	5030	5030	0
91	20241224	175300	35837390	5030	5030	5030	5030	0
92	20241224	175200	35837390	5030	5030	5030	5030	78
93	20241224	175100	35837390	5030	5030	5030	5030	0
94	20241224	175000	35837390	5030	5030	5030	5030	0
95	20241224	174900	35837390	5030	5030	5030	5030	0
96	20241224	174800	35837390	5030	5030	5030	5030	0
97	20241224	174700	35837390	5030	5030	5030	5030	0
98	20241224	174600	35837390	5030	5030	5030	5030	0
99	20241224	174500	35837390	5030	5030	5030	5030	0
100	20241224	174400	35837390	5030	5030	5030	5030	0
101	20241224	174300	35837390	5030	5030	5030	5030	0
102	20241224	174200	35837390	5030	5030	5030	5030	0
103	20241224	174100	35837390	5030	5030	5030	5030	0
104	20241224	174000	35837390	5030	5030	5030	5030	0
105	20241224	173900	35837390	5030	5030	5030	5030	0
106	20241224	173800	35837390	5030	5030	5030	5030	0
107	20241224	173700	35837390	5030	5030	5030	5030	0
108	20241224	173600	35837390	5030	5030	5030	5030	0
109	20241224	173500	35837390	5030	5030	5030	5030	0
110	20241224	173400	35837390	5030	5030	5030	5030	0
111	20241224	173300	35837390	5030	5030	5030	5030	0
112	20241224	173200	35837390	5030	5030	5030	5030	0
113	20241224	173100	35837390	5030	5030	5030	5030	0
114	20241224	173000	35837390	5030	5030	5030	5030	0
115	20241224	172900	35837390	5030	5030	5030	5030	0
116	20241224	172800	35837390	5030	5030	5030	5030	0
117	20241224	172700	35837390	5030	5030	5030	5030	0
118	20241224	172600	35837390	5030	5030	5030	5030	0
119	20241224	172500	35837390	5030	5030	5030	5030	0
120	20241224	172400	35837390	5030	5030	5030	5030	0
121	20241224	172300	35837390	5030	5030	5030	5030	0
122	20241224	172200	35837390	5030	5030	5030	5030	78
123	20241224	172100	35837390	5030	5030	5030	5030	0
124	20241224	172000	35837390	5030	5030	5030	5030	0
125	20241224	171900	35837390	5030	5030	5030	5030	0
126	20241224	171800	35837390	5030	5030	5030	5030	0
127	20241224	171700	35837390	5030	5030	5030	5030	0
128	20241224	171600	35837390	5030	5030	5030	5030	0
129	20241224	171500	35837390	5030	5030	5030	5030	0
130	20241224	171400	35837390	5030	5030	5030	5030	0
131	20241224	171300	35837390	5030	5030	5030	5030	0
132	20241224	171200	35837390	5030	5030	5030	5030	0
133	20241224	171100	35837390	5030	5030	5030	5030	0
134	20241224	171000	35837390	5030	5030	5030	5030	0
135	20241224	170900	35837390	5030	5030	5030	5030	0
136	20241224	170800	35837390	5030	5030	5030	5030	0
137	20241224	170700	35837390	5030	5030	5030	5030	0
138	20241224	170600	35837390	5030	5030	5030	5030	0
139	20241224	170500	35837390	5030	5030	5030	5030	0
140	20241224	170400	35837390	5030	5030	5030	5030	0
141	20241224	170300	35837390	5030	5030	5030	5030	0
142	20241224	170200	35837390	5030	5030	5030	5030	0
143	20241224	170100	35837390	5030	5030	5030	5030	0
144	20241224	170000	35837390	5030	5030	5030	5030	0
145	20241224	165900	35837390	5030	5030	5030	5030	0
146	20241224	165800	35837390	5030	5030	5030	5030	0
147	20241224	165700	35837390	5030	5030	5030	5030	0
148	20241224	165600	35837390	5030	5030	5030	5030	0
149	20241224	165500	35837390	5030	5030	5030	5030	0
150	20241224	165400	35837390	5030	5030	5030	5030	0
151	20241224	165300	35837390	5030	5030	5030	5030	0
152	20241224	165200	35837390	5030	5030	5030	5030	78
153	20241224	165100	35837390	5030	5030	5030	5030	0
154	20241224	165000	35837390	5030	5030	5030	5030	0
155	20241224	164900	35837390	5030	5030	5030	5030	0
156	20241224	164800	35837390	5030	5030	5030	5030	0
157	20241224	164700	35837390	5030	5030	5030	5030	0
158	20241224	164600	35837390	5030	5030	5030	5030	0
159	20241224	164500	35837390	5030	5030	5030	5030	0
160	20241224	164400	35837390	5030	5030	5030	5030	0
161	20241224	164300	35837390	5030	5030	5030	5030	0
162	20241224	164200	35837390	5030	5030	5030	5030	0
163	20241224	164100	35837390	5030	5030	5030	5030	0
164	20241224	164000	35837390	5030	5030	5030	5030	0
165	20241224	163900	35837390	5030	5030	5030	5030	0
166	20241224	163800	35837390	5030	5030	5030	5030	0
167	20241224	163700	35837390	5030	5030	5030	5030	0
168	20241224	163600	35837390	5030	5030	5030	5030	0
169	20241224	163500	35837390	5030	5030	5030	5030	0
170	20241224	163400	35837390	5030	5030	5030	5030	0
171	20241224	163300	35837390	5030	5030	5030	5030	0
172	20241224	163200	35837390	5030	5030	5030	5030	0
173	20241224	163100	35837390	5030	5030	5030	5030	0
174	20241224	163000	35837390	5030	5030	5030	5030	0
175	20241224	162900	35837390	5030	5030	5030	5030	0
176	20241224	162800	35837390	5030	5030	5030	5030	0
177	20241224	162700	35837390	5030	5030	5030	5030	0
178	20241224	162600	35837390	5030	5030	5030	5030	0
179	20241224	162500	35837390	5030	5030	5030	5030	0
180	20241224	162400	35837390	5030	5030	5030	5030	0
181	20241224	162300	35837390	5030	5030	5030	5030	0
182	20241224	162200	35837390	5030	5030	5030	5030	78
183	20241224	162100	35837390	5030	5030	5030	5030	0
184	20241224	162000	35837390	5030	5030	5030	5030	0
185	20241224	161900	35837390	5030	5030	5030	5030	0
186	20241224	161800	35837390	5030	5030	5030	5030	0
187	20241224	161700	35837390	5030	5030	5030	5030	0
188	20241224	161600	35837390	5030	5030	5030	5030	0
189	20241224	161500	35837390	5030	5030	5030	5030	0
190	20241224	161400	35837390	5030	5030	5030	5030	0
191	20241224	161300	35837390	5030	5030	5030	5030	0
192	20241224	161200	35837390	5030	5030	5030	5030	0
193	20241224	161100	35837390	5030	5030	5030	5030	0
194	20241224	161000	35837390	5030	5030	5030	5030	0
195	20241224	160900	35837390	5030	5030	5030	5030	0
196	20241224	160800	35837390	5030	5030	5030	5030	0
197	20241224	160700	35837390	5030	5030	5030	5030	0
198	20241224	160600	35837390	5030	5030	5030	5030	0
199	20241224	160500	35837390	5030	5030	5030	5030	0
200	20241224	160400	35837390	5030	5030	5030	5030	0
201	20241224	160300	35837390	5030	5030	5030	5030	0
202	20241224	160200	35837390	5030	5030	5030	5030	0
203	20241224	160100	35837390	5030	5030	5030	5030	0
204	20241224	160000	35837390	5030	5030	5030	5030	0
205	20241224	155900	35837390	5030	5030	5030	5030	0
206	20241224	155800	35837390	5030	5030	5030	5030	0
207	20241224	155700	35837390	5030	5030	5030	5030	0
208	20241224	155600	35837390	5030	5030	5030	5030	0
209	20241224	155500	35837390	5030	5030	5030	5030	0
210	20241224	155400	35837390	5030	5030	5030	5030	0
211	20241224	155300	35837390	5030	5030	5030	5030	0
212	20241224	155200	35837390	5030	5030	5030	5030	78
213	20241224	155100	35837390	5030	5030	5030	5030	0
214	20241224	155000	35837390	5030	5030	5030	5030	0
215	20241224	154900	35837390	5030	5030	5030	5030	0
216	20241224	154800	35837390	5030	5030	5030	5030	0
217	20241224	154700	35837390	5030	5030	5030	5030	0
218	20241224	154600	35837390	5030	5030	5030	5030	0
219	20241224	154500	35837390	5030	5030	5030	5030	0
220	20241224	154400	35837390	5030	5030	5030	5030	0
221	20241224	154300	35837390	5030	5030	5030	5030	0
222	20241224	154200	35837390	5030	5030	5030	5030	0
223	20241224	154100	35837390	5030	5030	5030	5030	0
224	20241224	154000	35837390	5030	5030	5030	5030	0
225	20241224	153900	35837390	5030	5030	5030	5030	0
226	20241224	153800	35837390	5030	5030	5030	5030	0
227	20241224	153700	35837390	5030	5030	5030	5030	0
228	20241224	153600	35837390	5030	5030	5030	5030	0
229	20241224	153500	35837390	5030	5030	5030	5030	0
230	20241224	153400	35837390	5030	5030	5030	5030	0
231	20241224	153300	35837390	5030	5030	5030	5030	0
232	20241224	153200	35837390	5030	5030	5030	5030	0
233	20241224	153100	35837390	5030	5030	5030	5030	0
234	20241224	153000	35837390	5030	5030	5030	5030	78
235	20241224	152900	35445050	5030	5030	5030	5030	0
236	20241224	152800	35445050	5030	5030	5030	5030	0
237	20241224	152700	35445050	5030	5030	5030	5030	0
238	20241224	152600	35445050	5030	5030	5030	5030	0
239	20241224	152500	35445050	5030	5030	5030	5030	0
240	20241224	152400	35445050	5030	5030	5030	5030	0
241	20241224	152300	35445050	5030	5030	5030	5030	0
242	20241224	152200	35445050	5030	5030	5030	5030	0
243	20241224	152100	35445050	5030	5030	5030	5030	0
244	20241224	152000	35445050	5030	5030	5030	5030	0
245	20241224	151900	35445050	5030	5030	5030	5030	0
246	20241224	151800	35445050	5030	5010	5030	5010	101
247	20241224	151700	34939020	5020	5020	5020	5020	0
248	20241224	151600	34939020	5020	5020	5020	5020	0
249	20241224	151500	34939020	5020	5020	5020	5020	25
250	20241224	151400	34813520	5040	5040	5040	5040	0
251	20241224	151300	34813520	5040	5040	5040	5040	0
252	20241224	151200	34813520	5040	5040	5040	5040	0
253	20241224	151100	34813520	5040	5040	5040	5040	10
254	20241224	151000	34763120	5050	5040	5050	5040	2
255	20241224	150900	34753030	5050	5050	5050	5050	1
256	20241224	150800	34747980	5040	5040	5040	5040	2
257	20241224	150700	34737900	5040	5060	5060	5030	4
258	20241224	150600	34717730	5050	5040	5050	5040	67
259	20241224	150500	34379390	5050	5050	5050	5050	0
260	20241224	150400	34379390	5050	5050	5050	5050	0
261	20241224	150300	34379390	5050	5040	5050	5040	11
262	20241224	150200	34323850	5050	5040	5050	5040	11
263	20241224	150100	34268310	5050	5030	5050	5030	647
264	20241224	150000	31013880	5020	5020	5020	5020	0
265	20241224	145900	31013880	5020	5020	5020	5020	0
266	20241224	145800	31013880	5020	5020	5020	5020	1
267	20241224	145700	31008860	5020	5020	5020	5020	13
268	20241224	145600	30943600	5020	5030	5030	5020	18
269	20241224	145500	30853100	5030	5030	5030	5030	10
270	20241224	145400	30802800	5020	5020	5020	5020	2
271	20241224	145300	30792760	5020	5020	5020	5020	0
272	20241224	145200	30792760	5020	5020	5020	5020	0
273	20241224	145100	30792760	5020	5020	5020	5020	8
274	20241224	145000	30752600	5010	5010	5010	5010	0
275	20241224	144900	30752600	5010	5010	5010	5010	33
276	20241224	144800	30587270	5030	5030	5030	5030	0
277	20241224	144700	30587270	5030	5030	5030	5030	0
278	20241224	144600	30587270	5030	5030	5030	5030	0
279	20241224	144500	30587270	5030	5030	5030	5030	0
280	20241224	144400	30587270	5030	5030	5030	5030	0
281	20241224	144300	30587270	5030	5030	5030	5030	0
282	20241224	144200	30587270	5030	5030	5030	5030	0
283	20241224	144100	30587270	5030	5030	5030	5030	0
284	20241224	144000	30587270	5030	5030	5030	5030	30
285	20241224	143900	30436370	5030	5030	5030	5030	0
286	20241224	143800	30436370	5030	5030	5030	5030	0
287	20241224	143700	30436370	5030	5030	5030	5030	0
288	20241224	143600	30436370	5030	5030	5030	5030	0
289	20241224	143500	30436370	5030	5030	5030	5030	0
290	20241224	143400	30436370	5030	5030	5030	5030	0
291	20241224	143300	30436370	5030	5030	5030	5030	0
292	20241224	143200	30436370	5030	5030	5030	5030	0
293	20241224	143100	30436370	5030	5030	5030	5030	0
294	20241224	143000	30436370	5030	5030	5030	5030	0
295	20241224	142900	30436370	5030	5030	5030	5030	0
296	20241224	142800	30436370	5030	5030	5030	5030	0
297	20241224	142700	30436370	5030	5030	5030	5030	0
298	20241224	142600	30436370	5030	5030	5030	5030	0
299	20241224	142500	30436370	5030	5030	5030	5030	0
300	20241224	142400	30436370	5030	5030	5030	5030	0
301	20241224	142300	30436370	5030	5030	5030	5030	1
302	20241224	142200	30431340	5010	5010	5010	5010	0
303	20241224	142100	30431340	5010	5010	5010	5010	0
304	20241224	142000	30431340	5010	5010	5010	5010	0
305	20241224	141900	30431340	5010	5010	5010	5010	0
306	20241224	141800	30431340	5010	5010	5010	5010	8
307	20241224	141700	30391260	5030	5030	5030	5030	0
308	20241224	141600	30391260	5030	5030	5030	5030	1
309	20241224	141500	30386230	5010	5010	5010	5010	0
310	20241224	141400	30386230	5010	5010	5010	5010	0
311	20241224	141300	30386230	5010	5010	5010	5010	0
312	20241224	141200	30386230	5010	5010	5010	5010	0
313	20241224	141100	30386230	5010	5010	5010	5010	0
314	20241224	141000	30386230	5010	5010	5010	5010	0
315	20241224	140900	30386230	5010	5010	5010	5010	0
316	20241224	140800	30386230	5010	5010	5010	5010	0
317	20241224	140700	30386230	5010	5010	5010	5010	0
318	20241224	140600	30386230	5010	5010	5010	5010	0
319	20241224	140500	30386230	5010	5010	5010	5010	0
320	20241224	140400	30386230	5010	5010	5010	5010	0
321	20241224	140300	30386230	5010	5010	5010	5010	0
322	20241224	140200	30386230	5010	5010	5010	5010	0
323	20241224	140100	30386230	5010	5010	5010	5010	0
324	20241224	140000	30386230	5010	5010	5010	5010	288
325	20241224	135900	28943350	5020	5020	5020	5020	67
326	20241224	135800	28607010	5020	5020	5020	5020	0
327	20241224	135700	28607010	5020	5020	5020	5020	0
328	20241224	135600	28607010	5020	5020	5020	5020	0
329	20241224	135500	28607010	5020	5020	5020	5020	0
330	20241224	135400	28607010	5020	5020	5020	5020	0
331	20241224	135300	28607010	5020	5020	5020	5020	0
332	20241224	135200	28607010	5020	5020	5020	5020	0
333	20241224	135100	28607010	5020	5020	5020	5020	0
334	20241224	135000	28607010	5020	5020	5020	5020	0
335	20241224	134900	28607010	5020	5020	5020	5020	0
336	20241224	134800	28607010	5020	5020	5020	5020	0
337	20241224	134700	28607010	5020	5020	5020	5020	0
338	20241224	134600	28607010	5020	5020	5020	5020	0
339	20241224	134500	28607010	5020	5020	5020	5020	0
340	20241224	134400	28607010	5020	5020	5020	5020	0
341	20241224	134300	28607010	5020	5020	5020	5020	0
342	20241224	134200	28607010	5020	5020	5020	5020	0
343	20241224	134100	28607010	5020	5020	5020	5020	0
344	20241224	134000	28607010	5020	5020	5020	5020	0
345	20241224	133900	28607010	5020	5020	5020	5020	0
346	20241224	133800	28607010	5020	5020	5020	5020	0
347	20241224	133700	28607010	5020	5020	5020	5020	501
348	20241224	133600	26091990	5030	5030	5030	5030	0
349	20241224	133500	26091990	5030	5030	5030	5030	0
350	20241224	133400	26091990	5030	5030	5030	5030	0
351	20241224	133300	26091990	5030	5030	5030	5030	0
352	20241224	133200	26091990	5030	5030	5030	5030	0
353	20241224	133100	26091990	5030	5030	5030	5030	0
354	20241224	133000	26091990	5030	5030	5030	5030	0
355	20241224	132900	26091990	5030	5030	5030	5030	0
356	20241224	132800	26091990	5030	5030	5030	5030	0
357	20241224	132700	26091990	5030	5030	5030	5030	0
358	20241224	132600	26091990	5030	5030	5030	5030	0
359	20241224	132500	26091990	5030	5030	5030	5030	0
360	20241224	132400	26091990	5030	5030	5030	5030	0
361	20241224	132300	26091990	5030	5030	5030	5030	0
362	20241224	132200	26091990	5030	5030	5030	5030	0
363	20241224	132100	26091990	5030	5030	5030	5030	0
364	20241224	132000	26091990	5030	5030	5030	5030	0
365	20241224	131900	26091990	5030	5030	5030	5030	0
366	20241224	131800	26091990	5030	5030	5030	5030	0
367	20241224	131700	26091990	5030	5030	5030	5030	0
368	20241224	131600	26091990	5030	5030	5030	5030	0
369	20241224	131500	26091990	5030	5030	5030	5030	0
370	20241224	131400	26091990	5030	5030	5030	5030	2
371	20241224	131300	26081930	5030	5030	5030	5030	4
372	20241224	131200	26061810	5030	5030	5030	5030	0
373	20241224	131100	26061810	5030	5030	5030	5030	0
374	20241224	131000	26061810	5030	5030	5030	5030	0
375	20241224	130900	26061810	5030	5030	5030	5030	1
376	20241224	130800	26056780	5030	5030	5030	5030	0
377	20241224	130700	26056780	5030	5030	5030	5030	0
378	20241224	130600	26056780	5030	5030	5030	5030	140
379	20241224	130500	25352580	5030	5030	5030	5030	0
380	20241224	130400	25352580	5030	5030	5030	5030	1
381	20241224	130300	25347550	5030	5030	5030	5030	0
382	20241224	130200	25347550	5030	5030	5030	5030	0
383	20241224	130100	25347550	5030	5030	5030	5030	0
384	20241224	130000	25347550	5030	5030	5030	5030	5
385	20241224	125900	25322400	5030	5030	5030	5030	6
386	20241224	125800	25292220	5030	5030	5030	5030	0
387	20241224	125700	25292220	5030	5030	5030	5030	0
388	20241224	125600	25292220	5030	5030	5030	5030	2
389	20241224	125500	25282160	5030	5030	5030	5030	0
390	20241224	125400	25282160	5030	5030	5030	5030	0
391	20241224	125300	25282160	5030	5030	5030	5030	0
392	20241224	125200	25282160	5030	5030	5030	5030	0
393	20241224	125100	25282160	5030	5030	5030	5030	0
394	20241224	125000	25282160	5030	5030	5030	5030	0
395	20241224	124900	25282160	5030	5030	5030	5030	9
396	20241224	124800	25236890	5030	5030	5030	5030	0
397	20241224	124700	25236890	5030	5030	5030	5030	0
398	20241224	124600	25236890	5030	5030	5030	5030	0
399	20241224	124500	25236890	5030	5030	5030	5030	0
400	20241224	124400	25236890	5030	5030	5030	5030	0
401	20241224	124300	25236890	5030	5030	5030	5030	0
402	20241224	124200	25236890	5030	5030	5030	5030	0
403	20241224	124100	25236890	5030	5030	5030	5030	0
404	20241224	124000	25236890	5030	5030	5030	5030	0
405	20241224	123900	25236890	5030	5030	5030	5030	0
406	20241224	123800	25236890	5030	5030	5030	5030	0
407	20241224	123700	25236890	5030	5030	5030	5030	0
408	20241224	123600	25236890	5030	5030	5030	5030	0
409	20241224	123500	25236890	5030	5030	5030	5030	0
410	20241224	123400	25236890	5030	5030	5030	5030	0
411	20241224	123300	25236890	5030	5030	5030	5030	0
412	20241224	123200	25236890	5030	5030	5030	5030	10
413	20241224	123100	25186590	5030	5030	5030	5030	0
414	20241224	123000	25186590	5030	5030	5030	5030	19
415	20241224	122900	25091020	5030	5030	5030	5030	0
416	20241224	122800	25091020	5030	5030	5030	5030	0
417	20241224	122700	25091020	5030	5030	5030	5030	0
418	20241224	122600	25091020	5030	5030	5030	5030	0
419	20241224	122500	25091020	5030	5030	5030	5030	0
420	20241224	122400	25091020	5030	5030	5030	5030	2
421	20241224	122300	25080960	5030	5030	5030	5030	3
422	20241224	122200	25065870	5030	5030	5030	5030	0
423	20241224	122100	25065870	5030	5030	5030	5030	0
424	20241224	122000	25065870	5030	5030	5030	5030	1
425	20241224	121900	25060840	5000	5000	5000	5000	0
426	20241224	121800	25060840	5000	5000	5000	5000	0
427	20241224	121700	25060840	5000	5000	5000	5000	0
428	20241224	121600	25060840	5000	5000	5000	5000	0
429	20241224	121500	25060840	5000	5000	5000	5000	0
430	20241224	121400	25060840	5000	5000	5000	5000	0
431	20241224	121300	25060840	5000	5000	5000	5000	0
432	20241224	121200	25060840	5000	5000	5000	5000	0
433	20241224	121100	25060840	5000	5000	5000	5000	500
434	20241224	121000	22560840	5000	5000	5000	5000	0
435	20241224	120900	22560840	5000	5000	5000	5000	0
436	20241224	120800	22560840	5000	5000	5000	5000	0
437	20241224	120700	22560840	5000	5000	5000	5000	0
438	20241224	120600	22560840	5000	5000	5000	5000	0
439	20241224	120500	22560840	5000	5000	5000	5000	0
440	20241224	120400	22560840	5000	5000	5000	5000	0
441	20241224	120300	22560840	5000	5000	5000	5000	0
442	20241224	120200	22560840	5000	5010	5010	5000	160
443	20241224	120100	21760210	5010	5010	5010	5010	0
444	20241224	120000	21760210	5010	5010	5010	5010	0
445	20241224	115900	21760210	5010	5010	5010	5010	35
446	20241224	115800	21584860	5000	5030	5030	5000	1000
447	20241224	115700	16572760	5030	5030	5030	5030	0
448	20241224	115600	16572760	5030	5030	5030	5030	0
449	20241224	115500	16572760	5030	5030	5030	5030	1
450	20241224	115400	16567730	5040	5040	5040	5040	0
451	20241224	115300	16567730	5040	5040	5040	5040	0
452	20241224	115200	16567730	5040	5040	5040	5040	0
453	20241224	115100	16567730	5040	5040	5040	5040	0
454	20241224	115000	16567730	5040	5040	5040	5040	0
455	20241224	114900	16567730	5040	5040	5040	5040	0
456	20241224	114800	16567730	5040	5040	5040	5040	1
457	20241224	114700	16562690	5040	5040	5040	5040	0
458	20241224	114600	16562690	5040	5040	5040	5040	0
459	20241224	114500	16562690	5040	5040	5040	5040	0
460	20241224	114400	16562690	5040	5040	5040	5040	0
461	20241224	114300	16562690	5040	5040	5040	5040	0
462	20241224	114200	16562690	5040	5040	5040	5040	0
463	20241224	114100	16562690	5040	5040	5040	5040	0
464	20241224	114000	16562690	5040	5040	5040	5040	0
465	20241224	113900	16562690	5040	5040	5040	5040	0
466	20241224	113800	16562690	5040	5040	5040	5040	2
467	20241224	113700	16552610	5040	5040	5040	5040	0
468	20241224	113600	16552610	5040	5040	5040	5040	0
469	20241224	113500	16552610	5040	5040	5040	5040	0
470	20241224	113400	16552610	5040	5040	5040	5040	0
471	20241224	113300	16552610	5040	5040	5040	5040	0
472	20241224	113200	16552610	5040	5040	5040	5040	10
473	20241224	113100	16502210	5040	5040	5040	5040	0
474	20241224	113000	16502210	5040	5040	5040	5040	50
475	20241224	112900	16250210	5040	5040	5040	5040	20
476	20241224	112800	16149410	5040	5040	5040	5040	0
477	20241224	112700	16149410	5040	5040	5040	5040	0
478	20241224	112600	16149410	5040	5040	5040	5040	1
479	20241224	112500	16144370	5040	5040	5040	5040	5
480	20241224	112400	16119170	5040	5040	5040	5040	0
481	20241224	112300	16119170	5040	5040	5040	5040	0
482	20241224	112200	16119170	5040	5040	5040	5040	0
483	20241224	112100	16119170	5040	5040	5040	5040	0
484	20241224	112000	16119170	5040	5040	5040	5040	0
485	20241224	111900	16119170	5040	5040	5040	5040	0
486	20241224	111800	16119170	5040	5040	5040	5040	0
487	20241224	111700	16119170	5040	5040	5040	5040	0
488	20241224	111600	16119170	5040	5040	5040	5040	37
489	20241224	111500	15932690	5040	5040	5040	5040	0
490	20241224	111400	15932690	5040	5040	5040	5040	0
491	20241224	111300	15932690	5040	5040	5040	5040	0
492	20241224	111200	15932690	5040	5040	5040	5040	1
493	20241224	111100	15927650	5050	5050	5050	5050	0
494	20241224	111000	15927650	5050	5050	5050	5050	2
495	20241224	110900	15917550	5050	5050	5050	5050	0
496	20241224	110800	15917550	5050	5050	5050	5050	0
497	20241224	110700	15917550	5050	5050	5050	5050	0
498	20241224	110600	15917550	5050	5050	5050	5050	3
499	20241224	110500	15902400	5050	5050	5050	5050	0
500	20241224	110400	15902400	5050	5050	5050	5050	0
501	20241224	110300	15902400	5050	5050	5050	5050	0
502	20241224	110200	15902400	5050	5050	5050	5050	0
503	20241224	110100	15902400	5050	5050	5050	5050	0
504	20241224	110000	15902400	5050	5050	5050	5050	2
505	20241224	105900	15892300	5050	5050	5050	5050	0
506	20241224	105800	15892300	5050	5050	5050	5050	0
507	20241224	105700	15892300	5050	5050	5050	5050	286
508	20241224	105600	14448000	5050	5050	5050	5050	0
509	20241224	105500	14448000	5050	5050	5050	5050	296
510	20241224	105400	12953200	5050	5050	5050	5050	0
511	20241224	105300	12953200	5050	5050	5050	5050	0
512	20241224	105200	12953200	5050	5050	5050	5050	0
513	20241224	105100	12953200	5050	5050	5050	5050	0
514	20241224	105000	12953200	5050	5050	5050	5050	0
515	20241224	104900	12953200	5050	5050	5050	5050	0
516	20241224	104800	12953200	5050	5050	5050	5050	0
517	20241224	104700	12953200	5050	5050	5050	5050	0
518	20241224	104600	12953200	5050	5050	5050	5050	0
519	20241224	104500	12953200	5050	5050	5050	5050	0
520	20241224	104400	12953200	5050	5050	5050	5050	303
521	20241224	104300	11423050	5050	5050	5050	5050	0
522	20241224	104200	11423050	5050	5050	5050	5050	0
523	20241224	104100	11423050	5050	5050	5050	5050	0
524	20241224	104000	11423050	5050	5050	5050	5050	0
525	20241224	103900	11423050	5050	5050	5050	5050	0
526	20241224	103800	11423050	5050	5050	5050	5050	0
527	20241224	103700	11423050	5050	5050	5050	5050	1
528	20241224	103600	11418000	5050	5050	5050	5050	0
529	20241224	103500	11418000	5050	5050	5050	5050	1
530	20241224	103400	11412950	5050	5050	5050	5050	0
531	20241224	103300	11412950	5050	5050	5050	5050	0
532	20241224	103200	11412950	5050	5050	5050	5050	0
533	20241224	103100	11412950	5050	5050	5050	5050	0
534	20241224	103000	11412950	5050	5050	5050	5050	0
535	20241224	102900	11412950	5050	5050	5050	5050	0
536	20241224	102800	11412950	5050	5050	5050	5050	11
537	20241224	102700	11357400	5060	5060	5060	5060	0
538	20241224	102600	11357400	5060	5050	5060	5050	390
539	20241224	102500	9387890	5050	5050	5050	5050	0
540	20241224	102400	9387890	5050	5050	5050	5050	0
541	20241224	102300	9387890	5050	5050	5050	5050	0
542	20241224	102200	9387890	5050	5050	5050	5050	1
543	20241224	102100	9382840	5050	5050	5050	5050	0
544	20241224	102000	9382840	5050	5050	5050	5050	0
545	20241224	101900	9382840	5050	5050	5050	5050	0
546	20241224	101800	9382840	5050	5050	5050	5050	0
547	20241224	101700	9382840	5050	5050	5050	5050	0
548	20241224	101600	9382840	5050	5040	5050	5040	2
549	20241224	101500	9372750	5050	5040	5050	5040	3
550	20241224	101400	9357610	5050	5040	5050	5040	4
551	20241224	101300	9337430	5050	5050	5050	5040	3
552	20241224	101200	9322290	5040	5040	5050	5040	3
553	20241224	101100	9307160	5010	5010	5010	5010	0
554	20241224	101000	9307160	5010	5030	5030	5010	681
555	20241224	100900	5893660	5070	5070	5070	5070	0
556	20241224	100800	5893660	5070	5070	5070	5070	0
557	20241224	100700	5893660	5070	5070	5070	5070	0
558	20241224	100600	5893660	5070	5070	5070	5070	0
559	20241224	100500	5893660	5070	5070	5070	5070	0
560	20241224	100400	5893660	5070	5070	5070	5070	0
561	20241224	100300	5893660	5070	5030	5070	5030	25
562	20241224	100200	5767810	5070	5070	5070	5070	0
563	20241224	100100	5767810	5070	5060	5070	5060	3
564	20241224	100000	5752610	5040	5040	5040	5040	0
565	20241224	095900	5752610	5040	5040	5040	5040	0
566	20241224	095800	5752610	5040	5040	5040	5040	0
567	20241224	095700	5752610	5040	5040	5040	5040	0
568	20241224	095600	5752610	5040	5040	5040	5040	0
569	20241224	095500	5752610	5040	5040	5040	5040	47
570	20241224	095400	5515730	5040	5040	5040	5040	0
571	20241224	095300	5515730	5040	5040	5040	5040	4
572	20241224	095200	5495570	5050	5050	5050	5050	5
573	20241224	095100	5470320	5070	5070	5070	5070	0
574	20241224	095000	5470320	5070	5070	5070	5070	0
575	20241224	094900	5470320	5070	5060	5070	5060	227
576	20241224	094800	4321690	5060	5060	5060	5060	0
577	20241224	094700	4321690	5060	5060	5060	5060	0
578	20241224	094600	4321690	5060	5050	5070	5050	6
579	20241224	094500	4291360	5070	5050	5070	5050	8
580	20241224	094400	4250880	5050	5050	5060	5050	18
581	20241224	094300	4159880	5060	5050	5060	5050	6
582	20241224	094200	4129550	5050	5050	5050	5050	6
583	20241224	094100	4099250	5050	5050	5060	5040	14
584	20241224	094000	4028510	5050	5050	5050	5050	0
585	20241224	093900	4028510	5050	5050	5060	5050	6
586	20241224	093800	3998170	5070	5050	5070	5050	6
587	20241224	093700	3967810	5040	5040	5040	5040	0
588	20241224	093600	3967810	5040	5040	5040	5040	0
589	20241224	093500	3967810	5040	5040	5040	5040	20
590	20241224	093400	3867010	5050	5050	5050	5050	0
591	20241224	093300	3867010	5050	5050	5050	5050	0
592	20241224	093200	3867010	5050	5050	5050	5050	2
593	20241224	093100	3856910	5070	5070	5070	5070	0
594	20241224	093000	3856910	5070	5070	5070	5070	0
595	20241224	092900	3856910	5070	5060	5070	5060	4
596	20241224	092800	3836660	5070	5060	5070	5060	4
597	20241224	092700	3816400	5070	5060	5070	5060	10
598	20241224	092600	3765750	5070	5040	5070	5040	14
599	20241224	092500	3694900	5050	5040	5070	5040	10
600	20241224	092400	3644370	5070	5070	5070	5040	17
601	20241224	092300	3558420	5040	5070	5070	5040	39
602	20241224	092200	3361300	5040	5050	5070	5030	35
603	20241224	092100	3184440	5030	5030	5030	5030	38
604	20241224	092000	2993300	5070	5060	5070	5030	217
605	20241224	091900	1895570	5070	5070	5070	5070	9
606	20241224	091800	1849940	5070	5070	5070	5070	0
607	20241224	091700	1849940	5070	5070	5070	5070	0
608	20241224	091600	1849940	5070	5060	5070	5060	51
609	20241224	091500	1591820	5070	5070	5070	5070	0
610	20241224	091400	1591820	5070	5070	5070	5040	3
611	20241224	091300	1576640	5040	5080	5080	5040	4
612	20241224	091200	1556400	5040	5080	5080	5040	2
613	20241224	091100	1546280	5040	5080	5080	5040	3
614	20241224	091000	1531120	5040	5040	5080	5040	7
615	20241224	090900	1495790	5030	5030	5030	5030	0
616	20241224	090800	1495790	5030	5080	5080	5030	2
617	20241224	090700	1485680	5030	5090	5090	5020	109
618	20241224	090600	932150	5020	5020	5090	5000	41
619	20241224	090500	726550	5020	5020	5020	5020	5
620	20241224	090400	701450	5010	5010	5010	5010	40
621	20241224	090300	501050	5050	5050	5050	5050	0
622	20241224	090200	501050	5050	5050	5050	5050	20
623	20241224	090100	400050	5010	5010	5010	5010	5
624	20241224	090000	375000	5000	5000	5000	5000	75