KissMeData/037370/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192200	114239810	5820	5820	5820	5820	64
3	20241224	192100	114239810	5820	5820	5820	5820	0
4	20241224	192000	114239810	5820	5820	5820	5820	0
5	20241224	191900	114239810	5820	5820	5820	5820	0
6	20241224	191800	114239810	5820	5820	5820	5820	0
7	20241224	191700	114239810	5820	5820	5820	5820	0
8	20241224	191600	114239810	5820	5820	5820	5820	0
9	20241224	191500	114239810	5820	5820	5820	5820	0
10	20241224	191400	114239810	5820	5820	5820	5820	0
11	20241224	191300	114239810	5820	5820	5820	5820	0
12	20241224	191200	114239810	5820	5820	5820	5820	0
13	20241224	191100	114239810	5820	5820	5820	5820	0
14	20241224	191000	114239810	5820	5820	5820	5820	0
15	20241224	190900	114239810	5820	5820	5820	5820	0
16	20241224	190800	114239810	5820	5820	5820	5820	0
17	20241224	190700	114239810	5820	5820	5820	5820	0
18	20241224	190600	114239810	5820	5820	5820	5820	0
19	20241224	190500	114239810	5820	5820	5820	5820	0
20	20241224	190400	114239810	5820	5820	5820	5820	0
21	20241224	190300	114239810	5820	5820	5820	5820	0
22	20241224	190200	114239810	5820	5820	5820	5820	0
23	20241224	190100	114239810	5820	5820	5820	5820	0
24	20241224	190000	114239810	5820	5820	5820	5820	0
25	20241224	185900	114239810	5820	5820	5820	5820	0
26	20241224	185800	114239810	5820	5820	5820	5820	0
27	20241224	185700	114239810	5820	5820	5820	5820	0
28	20241224	185600	114239810	5820	5820	5820	5820	0
29	20241224	185500	114239810	5820	5820	5820	5820	0
30	20241224	185400	114239810	5820	5820	5820	5820	0
31	20241224	185300	114239810	5820	5820	5820	5820	0
32	20241224	185200	114239810	5820	5820	5820	5820	64
33	20241224	185100	114239810	5820	5820	5820	5820	0
34	20241224	185000	114239810	5820	5820	5820	5820	0
35	20241224	184900	114239810	5820	5820	5820	5820	0
36	20241224	184800	114239810	5820	5820	5820	5820	0
37	20241224	184700	114239810	5820	5820	5820	5820	0
38	20241224	184600	114239810	5820	5820	5820	5820	0
39	20241224	184500	114239810	5820	5820	5820	5820	0
40	20241224	184400	114239810	5820	5820	5820	5820	0
41	20241224	184300	114239810	5820	5820	5820	5820	0
42	20241224	184200	114239810	5820	5820	5820	5820	0
43	20241224	184100	114239810	5820	5820	5820	5820	0
44	20241224	184000	114239810	5820	5820	5820	5820	0
45	20241224	183900	114239810	5820	5820	5820	5820	0
46	20241224	183800	114239810	5820	5820	5820	5820	0
47	20241224	183700	114239810	5820	5820	5820	5820	0
48	20241224	183600	114239810	5820	5820	5820	5820	0
49	20241224	183500	114239810	5820	5820	5820	5820	0
50	20241224	183400	114239810	5820	5820	5820	5820	0
51	20241224	183300	114239810	5820	5820	5820	5820	0
52	20241224	183200	114239810	5820	5820	5820	5820	0
53	20241224	183100	114239810	5820	5820	5820	5820	0
54	20241224	183000	114239810	5820	5820	5820	5820	0
55	20241224	182900	114239810	5820	5820	5820	5820	0
56	20241224	182800	114239810	5820	5820	5820	5820	0
57	20241224	182700	114239810	5820	5820	5820	5820	0
58	20241224	182600	114239810	5820	5820	5820	5820	0
59	20241224	182500	114239810	5820	5820	5820	5820	0
60	20241224	182400	114239810	5820	5820	5820	5820	0
61	20241224	182300	114239810	5820	5820	5820	5820	0
62	20241224	182200	114239810	5820	5820	5820	5820	64
63	20241224	182100	114239810	5820	5820	5820	5820	0
64	20241224	182000	114239810	5820	5820	5820	5820	0
65	20241224	181900	114239810	5820	5820	5820	5820	0
66	20241224	181800	114239810	5820	5820	5820	5820	0
67	20241224	181700	114239810	5820	5820	5820	5820	0
68	20241224	181600	114239810	5820	5820	5820	5820	0
69	20241224	181500	114239810	5820	5820	5820	5820	0
70	20241224	181400	114239810	5820	5820	5820	5820	0
71	20241224	181300	114239810	5820	5820	5820	5820	0
72	20241224	181200	114239810	5820	5820	5820	5820	0
73	20241224	181100	114239810	5820	5820	5820	5820	0
74	20241224	181000	114239810	5820	5820	5820	5820	0
75	20241224	180900	114239810	5820	5820	5820	5820	0
76	20241224	180800	114239810	5820	5820	5820	5820	0
77	20241224	180700	114239810	5820	5820	5820	5820	0
78	20241224	180600	114239810	5820	5820	5820	5820	0
79	20241224	180500	114239810	5820	5820	5820	5820	0
80	20241224	180400	114239810	5820	5820	5820	5820	0
81	20241224	180300	114239810	5820	5820	5820	5820	0
82	20241224	180200	114239810	5820	5820	5820	5820	0
83	20241224	180100	114239810	5820	5820	5820	5820	0
84	20241224	180000	114239810	5820	5820	5820	5820	0
85	20241224	175900	114239810	5820	5820	5820	5820	0
86	20241224	175800	114239810	5820	5820	5820	5820	0
87	20241224	175700	114239810	5820	5820	5820	5820	0
88	20241224	175600	114239810	5820	5820	5820	5820	0
89	20241224	175500	114239810	5820	5820	5820	5820	0
90	20241224	175400	114239810	5820	5820	5820	5820	0
91	20241224	175300	114239810	5820	5820	5820	5820	0
92	20241224	175200	114239810	5820	5820	5820	5820	64
93	20241224	175100	114239810	5820	5820	5820	5820	0
94	20241224	175000	114239810	5820	5820	5820	5820	0
95	20241224	174900	114239810	5820	5820	5820	5820	0
96	20241224	174800	114239810	5820	5820	5820	5820	0
97	20241224	174700	114239810	5820	5820	5820	5820	0
98	20241224	174600	114239810	5820	5820	5820	5820	0
99	20241224	174500	114239810	5820	5820	5820	5820	0
100	20241224	174400	114239810	5820	5820	5820	5820	0
101	20241224	174300	114239810	5820	5820	5820	5820	0
102	20241224	174200	114239810	5820	5820	5820	5820	0
103	20241224	174100	114239810	5820	5820	5820	5820	0
104	20241224	174000	114239810	5820	5820	5820	5820	0
105	20241224	173900	114239810	5820	5820	5820	5820	0
106	20241224	173800	114239810	5820	5820	5820	5820	0
107	20241224	173700	114239810	5820	5820	5820	5820	0
108	20241224	173600	114239810	5820	5820	5820	5820	0
109	20241224	173500	114239810	5820	5820	5820	5820	0
110	20241224	173400	114239810	5820	5820	5820	5820	0
111	20241224	173300	114239810	5820	5820	5820	5820	0
112	20241224	173200	114239810	5820	5820	5820	5820	0
113	20241224	173100	114239810	5820	5820	5820	5820	0
114	20241224	173000	114239810	5820	5820	5820	5820	0
115	20241224	172900	114239810	5820	5820	5820	5820	0
116	20241224	172800	114239810	5820	5820	5820	5820	0
117	20241224	172700	114239810	5820	5820	5820	5820	0
118	20241224	172600	114239810	5820	5820	5820	5820	0
119	20241224	172500	114239810	5820	5820	5820	5820	0
120	20241224	172400	114239810	5820	5820	5820	5820	0
121	20241224	172300	114239810	5820	5820	5820	5820	0
122	20241224	172200	114239810	5820	5820	5820	5820	64
123	20241224	172100	114239810	5820	5820	5820	5820	0
124	20241224	172000	114239810	5820	5820	5820	5820	0
125	20241224	171900	114239810	5820	5820	5820	5820	0
126	20241224	171800	114239810	5820	5820	5820	5820	0
127	20241224	171700	114239810	5820	5820	5820	5820	0
128	20241224	171600	114239810	5820	5820	5820	5820	0
129	20241224	171500	114239810	5820	5820	5820	5820	0
130	20241224	171400	114239810	5820	5820	5820	5820	0
131	20241224	171300	114239810	5820	5820	5820	5820	0
132	20241224	171200	114239810	5820	5820	5820	5820	0
133	20241224	171100	114239810	5820	5820	5820	5820	0
134	20241224	171000	114239810	5820	5820	5820	5820	0
135	20241224	170900	114239810	5820	5820	5820	5820	0
136	20241224	170800	114239810	5820	5820	5820	5820	0
137	20241224	170700	114239810	5820	5820	5820	5820	0
138	20241224	170600	114239810	5820	5820	5820	5820	0
139	20241224	170500	114239810	5820	5820	5820	5820	0
140	20241224	170400	114239810	5820	5820	5820	5820	0
141	20241224	170300	114239810	5820	5820	5820	5820	0
142	20241224	170200	114239810	5820	5820	5820	5820	0
143	20241224	170100	114239810	5820	5820	5820	5820	0
144	20241224	170000	114239810	5820	5820	5820	5820	0
145	20241224	165900	114239810	5820	5820	5820	5820	0
146	20241224	165800	114239810	5820	5820	5820	5820	0
147	20241224	165700	114239810	5820	5820	5820	5820	0
148	20241224	165600	114239810	5820	5820	5820	5820	0
149	20241224	165500	114239810	5820	5820	5820	5820	0
150	20241224	165400	114239810	5820	5820	5820	5820	0
151	20241224	165300	114239810	5820	5820	5820	5820	0
152	20241224	165200	114239810	5820	5820	5820	5820	64
153	20241224	165100	114239810	5820	5820	5820	5820	0
154	20241224	165000	114239810	5820	5820	5820	5820	0
155	20241224	164900	114239810	5820	5820	5820	5820	0
156	20241224	164800	114239810	5820	5820	5820	5820	0
157	20241224	164700	114239810	5820	5820	5820	5820	0
158	20241224	164600	114239810	5820	5820	5820	5820	0
159	20241224	164500	114239810	5820	5820	5820	5820	0
160	20241224	164400	114239810	5820	5820	5820	5820	0
161	20241224	164300	114239810	5820	5820	5820	5820	0
162	20241224	164200	114239810	5820	5820	5820	5820	0
163	20241224	164100	114239810	5820	5820	5820	5820	0
164	20241224	164000	114239810	5820	5820	5820	5820	0
165	20241224	163900	114239810	5820	5820	5820	5820	0
166	20241224	163800	114239810	5820	5820	5820	5820	0
167	20241224	163700	114239810	5820	5820	5820	5820	0
168	20241224	163600	114239810	5820	5820	5820	5820	0
169	20241224	163500	114239810	5820	5820	5820	5820	0
170	20241224	163400	114239810	5820	5820	5820	5820	0
171	20241224	163300	114239810	5820	5820	5820	5820	0
172	20241224	163200	114239810	5820	5820	5820	5820	0
173	20241224	163100	114239810	5820	5820	5820	5820	0
174	20241224	163000	114239810	5820	5820	5820	5820	0
175	20241224	162900	114239810	5820	5820	5820	5820	0
176	20241224	162800	114239810	5820	5820	5820	5820	0
177	20241224	162700	114239810	5820	5820	5820	5820	0
178	20241224	162600	114239810	5820	5820	5820	5820	0
179	20241224	162500	114239810	5820	5820	5820	5820	0
180	20241224	162400	114239810	5820	5820	5820	5820	0
181	20241224	162300	114239810	5820	5820	5820	5820	0
182	20241224	162200	114239810	5820	5820	5820	5820	64
183	20241224	162100	114239810	5820	5820	5820	5820	0
184	20241224	162000	114239810	5820	5820	5820	5820	0
185	20241224	161900	114239810	5820	5820	5820	5820	0
186	20241224	161800	114239810	5820	5820	5820	5820	0
187	20241224	161700	114239810	5820	5820	5820	5820	0
188	20241224	161600	114239810	5820	5820	5820	5820	0
189	20241224	161500	114239810	5820	5820	5820	5820	0
190	20241224	161400	114239810	5820	5820	5820	5820	0
191	20241224	161300	114239810	5820	5820	5820	5820	0
192	20241224	161200	114239810	5820	5820	5820	5820	0
193	20241224	161100	114239810	5820	5820	5820	5820	0
194	20241224	161000	114239810	5820	5820	5820	5820	0
195	20241224	160900	114239810	5820	5820	5820	5820	0
196	20241224	160800	114239810	5820	5820	5820	5820	0
197	20241224	160700	114239810	5820	5820	5820	5820	0
198	20241224	160600	114239810	5820	5820	5820	5820	0
199	20241224	160500	114239810	5820	5820	5820	5820	0
200	20241224	160400	114239810	5820	5820	5820	5820	0
201	20241224	160300	114239810	5820	5820	5820	5820	0
202	20241224	160200	114239810	5820	5820	5820	5820	0
203	20241224	160100	114239810	5820	5820	5820	5820	0
204	20241224	160000	114239810	5820	5820	5820	5820	0
205	20241224	155900	114239810	5820	5820	5820	5820	0
206	20241224	155800	114239810	5820	5820	5820	5820	0
207	20241224	155700	114239810	5820	5820	5820	5820	0
208	20241224	155600	114239810	5820	5820	5820	5820	0
209	20241224	155500	114239810	5820	5820	5820	5820	0
210	20241224	155400	114239810	5820	5820	5820	5820	0
211	20241224	155300	114239810	5820	5820	5820	5820	0
212	20241224	155200	114239810	5820	5820	5820	5820	64
213	20241224	155100	114239810	5820	5820	5820	5820	0
214	20241224	155000	114239810	5820	5820	5820	5820	0
215	20241224	154900	114239810	5820	5820	5820	5820	0
216	20241224	154800	114239810	5820	5820	5820	5820	0
217	20241224	154700	114239810	5820	5820	5820	5820	0
218	20241224	154600	114239810	5820	5820	5820	5820	0
219	20241224	154500	114239810	5820	5820	5820	5820	0
220	20241224	154400	114239810	5820	5820	5820	5820	0
221	20241224	154300	114239810	5820	5820	5820	5820	0
222	20241224	154200	114239810	5820	5820	5820	5820	0
223	20241224	154100	114239810	5820	5820	5820	5820	0
224	20241224	154000	114239810	5820	5820	5820	5820	0
225	20241224	153900	114239810	5820	5820	5820	5820	0
226	20241224	153800	114239810	5820	5820	5820	5820	0
227	20241224	153700	114239810	5820	5820	5820	5820	0
228	20241224	153600	114239810	5820	5820	5820	5820	0
229	20241224	153500	114239810	5820	5820	5820	5820	0
230	20241224	153400	114239810	5820	5820	5820	5820	0
231	20241224	153300	114239810	5820	5820	5820	5820	0
232	20241224	153200	114239810	5820	5820	5820	5820	0
233	20241224	153100	114239810	5820	5820	5820	5820	0
234	20241224	153000	114239810	5820	5820	5820	5820	64
235	20241224	152900	113867330	5820	5820	5820	5820	0
236	20241224	152800	113867330	5820	5820	5820	5820	0
237	20241224	152700	113867330	5820	5820	5820	5820	0
238	20241224	152600	113867330	5820	5820	5820	5820	0
239	20241224	152500	113867330	5820	5820	5820	5820	0
240	20241224	152400	113867330	5820	5820	5820	5820	0
241	20241224	152300	113867330	5820	5820	5820	5820	0
242	20241224	152200	113867330	5820	5820	5820	5820	0
243	20241224	152100	113867330	5820	5820	5820	5820	0
244	20241224	152000	113867330	5820	5820	5820	5820	0
245	20241224	151900	113867330	5820	5820	5820	5820	0
246	20241224	151800	113867330	5820	5820	5820	5820	1
247	20241224	151700	113861510	5820	5820	5820	5820	0
248	20241224	151600	113861510	5820	5820	5820	5820	9
249	20241224	151500	113809130	5820	5820	5820	5820	0
250	20241224	151400	113809130	5820	5820	5820	5820	0
251	20241224	151300	113809130	5820	5820	5820	5820	0
252	20241224	151200	113809130	5820	5820	5820	5820	0
253	20241224	151100	113809130	5820	5820	5820	5820	0
254	20241224	151000	113809130	5820	5820	5820	5820	6
255	20241224	150900	113774210	5820	5820	5820	5820	0
256	20241224	150800	113774210	5820	5820	5820	5820	0
257	20241224	150700	113774210	5820	5820	5820	5820	0
258	20241224	150600	113774210	5820	5820	5820	5820	0
259	20241224	150500	113774210	5820	5820	5820	5820	23
260	20241224	150400	113640350	5820	5820	5820	5820	0
261	20241224	150300	113640350	5820	5800	5820	5800	400
262	20241224	150200	111313890	5810	5810	5810	5810	0
263	20241224	150100	111313890	5810	5810	5810	5810	0
264	20241224	150000	111313890	5810	5810	5810	5810	1
265	20241224	145900	111308080	5790	5790	5790	5790	0
266	20241224	145800	111308080	5790	5790	5790	5790	0
267	20241224	145700	111308080	5790	5790	5790	5790	0
268	20241224	145600	111308080	5790	5790	5790	5790	0
269	20241224	145500	111308080	5790	5790	5790	5790	95
270	20241224	145400	110758030	5780	5780	5780	5780	15
271	20241224	145300	110671330	5790	5790	5790	5790	0
272	20241224	145200	110671330	5790	5770	5790	5770	199
273	20241224	145100	109521230	5770	5790	5790	5770	18
274	20241224	145000	109417270	5790	5790	5790	5790	0
275	20241224	144900	109417270	5790	5790	5790	5790	0
276	20241224	144800	109417270	5790	5790	5790	5790	0
277	20241224	144700	109417270	5790	5790	5790	5790	4
278	20241224	144600	109394110	5760	5760	5760	5760	0
279	20241224	144500	109394110	5760	5760	5760	5760	0
280	20241224	144400	109394110	5760	5760	5760	5760	0
281	20241224	144300	109394110	5760	5760	5760	5760	0
282	20241224	144200	109394110	5760	5760	5760	5760	0
283	20241224	144100	109394110	5760	5760	5760	5760	0
284	20241224	144000	109394110	5760	5760	5760	5760	0
285	20241224	143900	109394110	5760	5760	5760	5760	0
286	20241224	143800	109394110	5760	5760	5760	5760	0
287	20241224	143700	109394110	5760	5760	5760	5760	0
288	20241224	143600	109394110	5760	5760	5760	5760	0
289	20241224	143500	109394110	5760	5760	5760	5760	0
290	20241224	143400	109394110	5760	5760	5760	5760	0
291	20241224	143300	109394110	5760	5760	5760	5760	0
292	20241224	143200	109394110	5760	5760	5760	5760	0
293	20241224	143100	109394110	5760	5760	5760	5760	130
294	20241224	143000	108645310	5820	5820	5820	5820	0
295	20241224	142900	108645310	5820	5820	5820	5820	0
296	20241224	142800	108645310	5820	5820	5820	5820	0
297	20241224	142700	108645310	5820	5820	5820	5820	0
298	20241224	142600	108645310	5820	5820	5820	5820	0
299	20241224	142500	108645310	5820	5820	5820	5820	42
300	20241224	142400	108400870	5810	5810	5810	5810	9
301	20241224	142300	108348580	5740	5740	5740	5740	0
302	20241224	142200	108348580	5740	5740	5740	5740	0
303	20241224	142100	108348580	5740	5740	5740	5740	0
304	20241224	142000	108348580	5740	5740	5740	5740	50
305	20241224	141900	108061580	5830	5830	5830	5830	0
306	20241224	141800	108061580	5830	5830	5830	5830	0
307	20241224	141700	108061580	5830	5830	5830	5830	0
308	20241224	141600	108061580	5830	5830	5830	5830	0
309	20241224	141500	108061580	5830	5830	5830	5830	0
310	20241224	141400	108061580	5830	5830	5830	5830	0
311	20241224	141300	108061580	5830	5830	5830	5700	5935
312	20241224	141200	73788990	5810	5810	5810	5810	0
313	20241224	141100	73788990	5810	5810	5810	5810	0
314	20241224	141000	73788990	5810	5810	5810	5810	0
315	20241224	140900	73788990	5810	5810	5810	5810	0
316	20241224	140800	73788990	5810	5810	5810	5810	0
317	20241224	140700	73788990	5810	5810	5810	5810	81
318	20241224	140600	73318380	5810	5810	5810	5810	2
319	20241224	140500	73306760	5820	5820	5820	5820	0
320	20241224	140400	73306760	5820	5820	5820	5820	0
321	20241224	140300	73306760	5820	5820	5820	5820	0
322	20241224	140200	73306760	5820	5820	5820	5820	0
323	20241224	140100	73306760	5820	5820	5820	5820	0
324	20241224	140000	73306760	5820	5820	5820	5820	0
325	20241224	135900	73306760	5820	5820	5820	5820	150
326	20241224	135800	72433760	5810	5810	5810	5810	0
327	20241224	135700	72433760	5810	5810	5810	5810	0
328	20241224	135600	72433760	5810	5810	5810	5810	0
329	20241224	135500	72433760	5810	5810	5810	5810	15
330	20241224	135400	72346610	5800	5810	5810	5800	200
331	20241224	135300	71186180	5820	5820	5820	5820	0
332	20241224	135200	71186180	5820	5820	5820	5820	0
333	20241224	135100	71186180	5820	5820	5820	5820	0
334	20241224	135000	71186180	5820	5820	5820	5820	0
335	20241224	134900	71186180	5820	5820	5820	5820	0
336	20241224	134800	71186180	5820	5820	5820	5820	0
337	20241224	134700	71186180	5820	5820	5820	5820	0
338	20241224	134600	71186180	5820	5820	5820	5820	0
339	20241224	134500	71186180	5820	5820	5820	5820	50
340	20241224	134400	70895180	5830	5830	5830	5830	0
341	20241224	134300	70895180	5830	5830	5830	5830	0
342	20241224	134200	70895180	5830	5830	5830	5830	0
343	20241224	134100	70895180	5830	5830	5830	5830	0
344	20241224	134000	70895180	5830	5830	5830	5830	0
345	20241224	133900	70895180	5830	5830	5830	5830	0
346	20241224	133800	70895180	5830	5830	5830	5830	0
347	20241224	133700	70895180	5830	5830	5830	5830	0
348	20241224	133600	70895180	5830	5830	5830	5830	0
349	20241224	133500	70895180	5830	5830	5830	5830	0
350	20241224	133400	70895180	5830	5830	5830	5830	0
351	20241224	133300	70895180	5830	5830	5830	5830	0
352	20241224	133200	70895180	5830	5830	5830	5830	0
353	20241224	133100	70895180	5830	5830	5830	5830	0
354	20241224	133000	70895180	5830	5830	5830	5830	0
355	20241224	132900	70895180	5830	5830	5830	5830	0
356	20241224	132800	70895180	5830	5830	5830	5830	0
357	20241224	132700	70895180	5830	5830	5830	5830	0
358	20241224	132600	70895180	5830	5830	5830	5830	0
359	20241224	132500	70895180	5830	5830	5830	5830	0
360	20241224	132400	70895180	5830	5830	5830	5830	0
361	20241224	132300	70895180	5830	5830	5830	5830	0
362	20241224	132200	70895180	5830	5830	5830	5830	0
363	20241224	132100	70895180	5830	5830	5830	5830	0
364	20241224	132000	70895180	5830	5830	5830	5830	0
365	20241224	131900	70895180	5830	5830	5830	5830	0
366	20241224	131800	70895180	5830	5830	5830	5830	0
367	20241224	131700	70895180	5830	5830	5830	5830	0
368	20241224	131600	70895180	5830	5830	5830	5830	0
369	20241224	131500	70895180	5830	5830	5830	5830	0
370	20241224	131400	70895180	5830	5830	5830	5830	0
371	20241224	131300	70895180	5830	5830	5830	5830	0
372	20241224	131200	70895180	5830	5830	5830	5830	0
373	20241224	131100	70895180	5830	5830	5830	5830	0
374	20241224	131000	70895180	5830	5830	5830	5830	0
375	20241224	130900	70895180	5830	5830	5830	5830	0
376	20241224	130800	70895180	5830	5830	5830	5830	0
377	20241224	130700	70895180	5830	5830	5830	5830	0
378	20241224	130600	70895180	5830	5830	5830	5830	0
379	20241224	130500	70895180	5830	5830	5830	5830	0
380	20241224	130400	70895180	5830	5830	5830	5830	0
381	20241224	130300	70895180	5830	5830	5830	5830	0
382	20241224	130200	70895180	5830	5830	5830	5830	0
383	20241224	130100	70895180	5830	5830	5830	5830	0
384	20241224	130000	70895180	5830	5830	5830	5830	0
385	20241224	125900	70895180	5830	5830	5830	5830	0
386	20241224	125800	70895180	5830	5830	5830	5830	0
387	20241224	125700	70895180	5830	5830	5830	5830	1
388	20241224	125600	70889350	5830	5830	5830	5830	0
389	20241224	125500	70889350	5830	5830	5830	5830	1
390	20241224	125400	70883520	5830	5830	5830	5830	0
391	20241224	125300	70883520	5830	5830	5830	5830	0
392	20241224	125200	70883520	5830	5830	5830	5830	0
393	20241224	125100	70883520	5830	5830	5830	5830	0
394	20241224	125000	70883520	5830	5830	5830	5830	0
395	20241224	124900	70883520	5830	5830	5830	5830	0
396	20241224	124800	70883520	5830	5830	5830	5830	0
397	20241224	124700	70883520	5830	5830	5830	5830	5
398	20241224	124600	70854370	5820	5820	5820	5820	0
399	20241224	124500	70854370	5820	5820	5820	5820	0
400	20241224	124400	70854370	5820	5820	5820	5820	0
401	20241224	124300	70854370	5820	5820	5820	5820	0
402	20241224	124200	70854370	5820	5820	5820	5820	0
403	20241224	124100	70854370	5820	5820	5820	5820	13
404	20241224	124000	70778710	5820	5820	5820	5820	0
405	20241224	123900	70778710	5820	5820	5820	5820	16
406	20241224	123800	70685590	5810	5810	5810	5810	0
407	20241224	123700	70685590	5810	5810	5810	5810	0
408	20241224	123600	70685590	5810	5810	5810	5810	0
409	20241224	123500	70685590	5810	5810	5810	5810	0
410	20241224	123400	70685590	5810	5810	5810	5810	1
411	20241224	123300	70679780	5810	5810	5810	5810	0
412	20241224	123200	70679780	5810	5810	5810	5810	45
413	20241224	123100	70418330	5810	5810	5810	5810	0
414	20241224	123000	70418330	5810	5810	5810	5810	0
415	20241224	122900	70418330	5810	5810	5810	5810	0
416	20241224	122800	70418330	5810	5810	5810	5810	0
417	20241224	122700	70418330	5810	5810	5810	5810	0
418	20241224	122600	70418330	5810	5810	5810	5810	0
419	20241224	122500	70418330	5810	5810	5810	5810	0
420	20241224	122400	70418330	5810	5810	5810	5810	0
421	20241224	122300	70418330	5810	5810	5810	5810	0
422	20241224	122200	70418330	5810	5810	5810	5810	0
423	20241224	122100	70418330	5810	5810	5810	5810	0
424	20241224	122000	70418330	5810	5810	5810	5810	0
425	20241224	121900	70418330	5810	5810	5810	5810	0
426	20241224	121800	70418330	5810	5810	5810	5810	0
427	20241224	121700	70418330	5810	5810	5810	5810	0
428	20241224	121600	70418330	5810	5810	5810	5810	0
429	20241224	121500	70418330	5810	5810	5810	5810	0
430	20241224	121400	70418330	5810	5810	5810	5810	0
431	20241224	121300	70418330	5810	5810	5810	5810	0
432	20241224	121200	70418330	5810	5810	5810	5810	0
433	20241224	121100	70418330	5810	5810	5810	5810	0
434	20241224	121000	70418330	5810	5810	5810	5810	0
435	20241224	120900	70418330	5810	5810	5810	5810	0
436	20241224	120800	70418330	5810	5810	5810	5810	0
437	20241224	120700	70418330	5810	5810	5810	5810	0
438	20241224	120600	70418330	5810	5810	5810	5810	0
439	20241224	120500	70418330	5810	5810	5810	5810	0
440	20241224	120400	70418330	5810	5810	5810	5810	0
441	20241224	120300	70418330	5810	5810	5810	5810	0
442	20241224	120200	70418330	5810	5810	5810	5810	0
443	20241224	120100	70418330	5810	5810	5810	5810	10
444	20241224	120000	70360230	5810	5810	5810	5810	0
445	20241224	115900	70360230	5810	5810	5810	5810	0
446	20241224	115800	70360230	5810	5810	5810	5810	84
447	20241224	115700	69872190	5810	5810	5810	5810	0
448	20241224	115600	69872190	5810	5810	5810	5810	0
449	20241224	115500	69872190	5810	5810	5810	5810	0
450	20241224	115400	69872190	5810	5810	5810	5810	0
451	20241224	115300	69872190	5810	5810	5810	5810	0
452	20241224	115200	69872190	5810	5810	5810	5810	0
453	20241224	115100	69872190	5810	5820	5820	5810	23
454	20241224	115000	69738360	5830	5830	5830	5830	0
455	20241224	114900	69738360	5830	5830	5830	5830	1
456	20241224	114800	69732530	5830	5830	5830	5830	4
457	20241224	114700	69709210	5820	5820	5820	5820	0
458	20241224	114600	69709210	5820	5820	5820	5820	1
459	20241224	114500	69703390	5840	5840	5840	5840	0
460	20241224	114400	69703390	5840	5840	5840	5840	0
461	20241224	114300	69703390	5840	5840	5840	5840	0
462	20241224	114200	69703390	5840	5840	5840	5840	0
463	20241224	114100	69703390	5840	5840	5840	5840	0
464	20241224	114000	69703390	5840	5840	5840	5840	0
465	20241224	113900	69703390	5840	5840	5840	5840	0
466	20241224	113800	69703390	5840	5840	5840	5840	0
467	20241224	113700	69703390	5840	5840	5840	5840	0
468	20241224	113600	69703390	5840	5840	5840	5840	0
469	20241224	113500	69703390	5840	5840	5840	5840	0
470	20241224	113400	69703390	5840	5840	5840	5840	0
471	20241224	113300	69703390	5840	5840	5840	5840	0
472	20241224	113200	69703390	5840	5840	5840	5840	0
473	20241224	113100	69703390	5840	5840	5840	5840	0
474	20241224	113000	69703390	5840	5840	5840	5840	0
475	20241224	112900	69703390	5840	5840	5840	5840	0
476	20241224	112800	69703390	5840	5840	5840	5840	0
477	20241224	112700	69703390	5840	5840	5840	5840	10
478	20241224	112600	69644990	5840	5840	5840	5840	0
479	20241224	112500	69644990	5840	5840	5840	5840	0
480	20241224	112400	69644990	5840	5840	5840	5840	1
481	20241224	112300	69639150	5820	5820	5820	5820	200
482	20241224	112200	68475150	5820	5820	5820	5820	0
483	20241224	112100	68475150	5820	5820	5820	5820	0
484	20241224	112000	68475150	5820	5820	5820	5820	50
485	20241224	111900	68184150	5820	5820	5820	5820	0
486	20241224	111800	68184150	5820	5820	5820	5820	0
487	20241224	111700	68184150	5820	5820	5820	5820	0
488	20241224	111600	68184150	5820	5820	5820	5820	0
489	20241224	111500	68184150	5820	5820	5820	5820	0
490	20241224	111400	68184150	5820	5820	5820	5820	0
491	20241224	111300	68184150	5820	5820	5820	5820	0
492	20241224	111200	68184150	5820	5820	5820	5820	0
493	20241224	111100	68184150	5820	5820	5820	5820	4
494	20241224	111000	68160870	5850	5850	5850	5850	0
495	20241224	110900	68160870	5850	5850	5850	5850	0
496	20241224	110800	68160870	5850	5850	5850	5850	0
497	20241224	110700	68160870	5850	5850	5850	5850	0
498	20241224	110600	68160870	5850	5850	5850	5850	1
499	20241224	110500	68155020	5850	5850	5850	5850	15
500	20241224	110400	68067270	5840	5840	5840	5840	201
501	20241224	110300	66893430	5810	5810	5810	5810	0
502	20241224	110200	66893430	5810	5810	5810	5810	0
503	20241224	110100	66893430	5810	5810	5810	5810	5
504	20241224	110000	66864380	5810	5820	5820	5810	199
505	20241224	105900	65707960	5850	5850	5850	5850	0
506	20241224	105800	65707960	5850	5850	5850	5850	0
507	20241224	105700	65707960	5850	5850	5850	5850	0
508	20241224	105600	65707960	5850	5850	5850	5850	0
509	20241224	105500	65707960	5850	5850	5850	5850	0
510	20241224	105400	65707960	5850	5850	5850	5850	10
511	20241224	105300	65649460	5820	5820	5820	5820	2
512	20241224	105200	65637820	5850	5850	5850	5850	0
513	20241224	105100	65637820	5850	5850	5850	5850	0
514	20241224	105000	65637820	5850	5850	5850	5850	0
515	20241224	104900	65637820	5850	5850	5850	5850	20
516	20241224	104800	65520820	5820	5840	5850	5820	55
517	20241224	104700	65199590	5840	5840	5840	5840	0
518	20241224	104600	65199590	5840	5840	5840	5840	0
519	20241224	104500	65199590	5840	5840	5840	5840	8
520	20241224	104400	65152870	5840	5840	5840	5840	0
521	20241224	104300	65152870	5840	5840	5840	5840	0
522	20241224	104200	65152870	5840	5840	5840	5840	16
523	20241224	104100	65059430	5840	5840	5840	5840	0
524	20241224	104000	65059430	5840	5840	5840	5840	0
525	20241224	103900	65059430	5840	5840	5840	5840	0
526	20241224	103800	65059430	5840	5840	5840	5840	8
527	20241224	103700	65012710	5840	5840	5840	5840	0
528	20241224	103600	65012710	5840	5840	5840	5840	0
529	20241224	103500	65012710	5840	5840	5840	5840	0
530	20241224	103400	65012710	5840	5840	5840	5840	0
531	20241224	103300	65012710	5840	5840	5840	5840	0
532	20241224	103200	65012710	5840	5840	5840	5840	0
533	20241224	103100	65012710	5840	5840	5840	5840	0
534	20241224	103000	65012710	5840	5840	5840	5840	0
535	20241224	102900	65012710	5840	5840	5840	5840	0
536	20241224	102800	65012710	5840	5840	5840	5840	0
537	20241224	102700	65012710	5840	5840	5840	5840	200
538	20241224	102600	63844710	5840	5840	5840	5840	12
539	20241224	102500	63774630	5840	5840	5840	5840	0
540	20241224	102400	63774630	5840	5840	5840	5840	0
541	20241224	102300	63774630	5840	5840	5840	5840	22
542	20241224	102200	63646150	5830	5830	5830	5830	0
543	20241224	102100	63646150	5830	5830	5830	5830	0
544	20241224	102000	63646150	5830	5830	5830	5830	18
545	20241224	101900	63541210	5820	5820	5820	5820	0
546	20241224	101800	63541210	5820	5820	5820	5820	0
547	20241224	101700	63541210	5820	5820	5820	5820	1
548	20241224	101600	63535390	5820	5820	5820	5820	2
549	20241224	101500	63523750	5830	5830	5830	5830	0
550	20241224	101400	63523750	5830	5830	5830	5830	0
551	20241224	101300	63523750	5830	5830	5830	5830	7
552	20241224	101200	63482940	5860	5860	5860	5860	100
553	20241224	101100	62896940	5870	5860	5870	5860	100
554	20241224	101000	62310780	5850	5850	5850	5850	0
555	20241224	100900	62310780	5850	5850	5850	5850	10
556	20241224	100800	62252280	5850	5850	5850	5850	1
557	20241224	100700	62246430	5830	5850	5850	5830	5
558	20241224	100600	62217260	5850	5850	5850	5850	0
559	20241224	100500	62217260	5850	5850	5850	5850	25
560	20241224	100400	62071010	5850	5850	5850	5850	2
561	20241224	100300	62059310	5850	5850	5850	5850	1
562	20241224	100200	62053460	5850	5850	5850	5850	0
563	20241224	100100	62053460	5850	5850	5850	5850	3
564	20241224	100000	62035910	5890	5890	5890	5890	0
565	20241224	095900	62035910	5890	5890	5890	5890	0
566	20241224	095800	62035910	5890	5890	5890	5890	0
567	20241224	095700	62035910	5890	5890	5890	5890	0
568	20241224	095600	62035910	5890	5890	5890	5890	0
569	20241224	095500	62035910	5890	5890	5890	5890	0
570	20241224	095400	62035910	5890	5890	5890	5890	0
571	20241224	095300	62035910	5890	5890	5890	5890	0
572	20241224	095200	62035910	5890	5880	5890	5880	114
573	20241224	095100	61364460	5890	5870	5890	5860	214
574	20241224	095000	60108030	5870	5870	5870	5870	10
575	20241224	094900	60049330	5860	5860	5860	5860	4
576	20241224	094800	60025890	5860	5860	5860	5860	15
577	20241224	094700	59937990	5830	5830	5830	5830	4
578	20241224	094600	59914670	5870	5870	5870	5870	49
579	20241224	094500	59627040	5830	5830	5830	5830	43
580	20241224	094400	59376350	5880	5880	5880	5880	71
581	20241224	094300	58958870	5910	5910	5910	5910	2
582	20241224	094200	58947050	5920	5940	5950	5920	1043
583	20241224	094100	52752360	5930	5910	5930	5880	464
584	20241224	094000	50006570	5880	5880	5880	5880	0
585	20241224	093900	50006570	5880	5880	5880	5880	2
586	20241224	093800	49994810	5880	5880	5880	5880	7
587	20241224	093700	49953650	5890	5890	5890	5890	0
588	20241224	093600	49953650	5890	5890	5890	5890	123
589	20241224	093500	49229180	5890	5890	5890	5890	26
590	20241224	093400	49076040	5950	5950	5950	5950	27
591	20241224	093300	48915390	5950	5940	5950	5940	30
592	20241224	093200	48736910	5940	5940	5940	5940	50
593	20241224	093100	48439910	5940	5940	5940	5940	17
594	20241224	093000	48338930	5950	5950	5950	5950	9
595	20241224	092900	48285380	5950	5950	5950	5950	50
596	20241224	092800	47987880	5920	5920	5920	5920	101
597	20241224	092700	47389960	5960	5940	5960	5930	196
598	20241224	092600	46224300	5930	5890	5930	5890	261
599	20241224	092500	44681880	5900	5880	5900	5880	329
600	20241224	092400	42740800	5890	5880	5890	5880	713
601	20241224	092300	38543230	5880	5850	5880	5850	1074
602	20241224	092200	32233870	5850	5850	5850	5850	0
603	20241224	092100	32233870	5850	5850	5850	5850	0
604	20241224	092000	32233870	5850	5850	5850	5850	900
605	20241224	091900	26968870	5850	5850	5850	5850	97
606	20241224	091800	26401420	5850	5850	5850	5850	100
607	20241224	091700	25816420	5850	5880	5880	5850	208
608	20241224	091600	24598760	5880	5870	5880	5870	445
609	20241224	091500	21982670	5870	5830	5870	5830	14
610	20241224	091400	21900760	5830	5810	5830	5810	208
611	20241224	091300	20690250	5810	5810	5810	5810	1
612	20241224	091200	20684440	5820	5820	5820	5820	0
613	20241224	091100	20684440	5820	5800	5820	5800	378
614	20241224	091000	18491420	5800	5800	5800	5800	0
615	20241224	090900	18491420	5800	5800	5800	5800	0
616	20241224	090800	18491420	5800	5800	5800	5800	0
617	20241224	090700	18491420	5800	5800	5800	5800	22
618	20241224	090600	18363820	5800	5800	5800	5800	0
619	20241224	090500	18363820	5800	5800	5800	5800	12
620	20241224	090400	18294220	5800	5800	5800	5800	0
621	20241224	090300	18294220	5800	5800	5810	5800	946
622	20241224	090200	12807340	5810	5810	5810	5800	1105
623	20241224	090100	6398220	5800	5800	5800	5800	800
624	20241224	090000	1758220	5700	5690	5700	5690	309