KissMeData/036480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192100	44712320	9130	9130	9130	9130	60
3	20241224	192000	44712320	9130	9130	9130	9130	0
4	20241224	191900	44712320	9130	9130	9130	9130	0
5	20241224	191800	44712320	9130	9130	9130	9130	0
6	20241224	191700	44712320	9130	9130	9130	9130	0
7	20241224	191600	44712320	9130	9130	9130	9130	0
8	20241224	191500	44712320	9130	9130	9130	9130	0
9	20241224	191400	44712320	9130	9130	9130	9130	0
10	20241224	191300	44712320	9130	9130	9130	9130	0
11	20241224	191200	44712320	9130	9130	9130	9130	0
12	20241224	191100	44712320	9130	9130	9130	9130	0
13	20241224	191000	44712320	9130	9130	9130	9130	0
14	20241224	190900	44712320	9130	9130	9130	9130	0
15	20241224	190800	44712320	9130	9130	9130	9130	0
16	20241224	190700	44712320	9130	9130	9130	9130	0
17	20241224	190600	44712320	9130	9130	9130	9130	0
18	20241224	190500	44712320	9130	9130	9130	9130	0
19	20241224	190400	44712320	9130	9130	9130	9130	0
20	20241224	190300	44712320	9130	9130	9130	9130	0
21	20241224	190200	44712320	9130	9130	9130	9130	0
22	20241224	190100	44712320	9130	9130	9130	9130	0
23	20241224	190000	44712320	9130	9130	9130	9130	0
24	20241224	185900	44712320	9130	9130	9130	9130	0
25	20241224	185800	44712320	9130	9130	9130	9130	0
26	20241224	185700	44712320	9130	9130	9130	9130	0
27	20241224	185600	44712320	9130	9130	9130	9130	0
28	20241224	185500	44712320	9130	9130	9130	9130	0
29	20241224	185400	44712320	9130	9130	9130	9130	0
30	20241224	185300	44712320	9130	9130	9130	9130	0
31	20241224	185200	44712320	9130	9130	9130	9130	0
32	20241224	185100	44712320	9130	9130	9130	9130	60
33	20241224	185000	44712320	9130	9130	9130	9130	0
34	20241224	184900	44712320	9130	9130	9130	9130	0
35	20241224	184800	44712320	9130	9130	9130	9130	0
36	20241224	184700	44712320	9130	9130	9130	9130	0
37	20241224	184600	44712320	9130	9130	9130	9130	0
38	20241224	184500	44712320	9130	9130	9130	9130	0
39	20241224	184400	44712320	9130	9130	9130	9130	0
40	20241224	184300	44712320	9130	9130	9130	9130	0
41	20241224	184200	44712320	9130	9130	9130	9130	0
42	20241224	184100	44712320	9130	9130	9130	9130	0
43	20241224	184000	44712320	9130	9130	9130	9130	0
44	20241224	183900	44712320	9130	9130	9130	9130	0
45	20241224	183800	44712320	9130	9130	9130	9130	0
46	20241224	183700	44712320	9130	9130	9130	9130	0
47	20241224	183600	44712320	9130	9130	9130	9130	0
48	20241224	183500	44712320	9130	9130	9130	9130	0
49	20241224	183400	44712320	9130	9130	9130	9130	0
50	20241224	183300	44712320	9130	9130	9130	9130	0
51	20241224	183200	44712320	9130	9130	9130	9130	0
52	20241224	183100	44712320	9130	9130	9130	9130	0
53	20241224	183000	44712320	9130	9130	9130	9130	0
54	20241224	182900	44712320	9130	9130	9130	9130	0
55	20241224	182800	44712320	9130	9130	9130	9130	0
56	20241224	182700	44712320	9130	9130	9130	9130	0
57	20241224	182600	44712320	9130	9130	9130	9130	0
58	20241224	182500	44712320	9130	9130	9130	9130	0
59	20241224	182400	44712320	9130	9130	9130	9130	0
60	20241224	182300	44712320	9130	9130	9130	9130	0
61	20241224	182200	44712320	9130	9130	9130	9130	0
62	20241224	182100	44712320	9130	9130	9130	9130	60
63	20241224	182000	44712320	9130	9130	9130	9130	0
64	20241224	181900	44712320	9130	9130	9130	9130	0
65	20241224	181800	44712320	9130	9130	9130	9130	0
66	20241224	181700	44712320	9130	9130	9130	9130	0
67	20241224	181600	44712320	9130	9130	9130	9130	0
68	20241224	181500	44712320	9130	9130	9130	9130	0
69	20241224	181400	44712320	9130	9130	9130	9130	0
70	20241224	181300	44712320	9130	9130	9130	9130	0
71	20241224	181200	44712320	9130	9130	9130	9130	0
72	20241224	181100	44712320	9130	9130	9130	9130	0
73	20241224	181000	44712320	9130	9130	9130	9130	0
74	20241224	180900	44712320	9130	9130	9130	9130	0
75	20241224	180800	44712320	9130	9130	9130	9130	0
76	20241224	180700	44712320	9130	9130	9130	9130	0
77	20241224	180600	44712320	9130	9130	9130	9130	0
78	20241224	180500	44712320	9130	9130	9130	9130	0
79	20241224	180400	44712320	9130	9130	9130	9130	0
80	20241224	180300	44712320	9130	9130	9130	9130	0
81	20241224	180200	44712320	9130	9130	9130	9130	0
82	20241224	180100	44712320	9130	9130	9130	9130	0
83	20241224	180000	44712320	9130	9130	9130	9130	0
84	20241224	175900	44712320	9130	9130	9130	9130	0
85	20241224	175800	44712320	9130	9130	9130	9130	0
86	20241224	175700	44712320	9130	9130	9130	9130	0
87	20241224	175600	44712320	9130	9130	9130	9130	0
88	20241224	175500	44712320	9130	9130	9130	9130	0
89	20241224	175400	44712320	9130	9130	9130	9130	0
90	20241224	175300	44712320	9130	9130	9130	9130	0
91	20241224	175200	44712320	9130	9130	9130	9130	0
92	20241224	175100	44712320	9130	9130	9130	9130	60
93	20241224	175000	44712320	9130	9130	9130	9130	0
94	20241224	174900	44712320	9130	9130	9130	9130	0
95	20241224	174800	44712320	9130	9130	9130	9130	0
96	20241224	174700	44712320	9130	9130	9130	9130	0
97	20241224	174600	44712320	9130	9130	9130	9130	0
98	20241224	174500	44712320	9130	9130	9130	9130	0
99	20241224	174400	44712320	9130	9130	9130	9130	0
100	20241224	174300	44712320	9130	9130	9130	9130	0
101	20241224	174200	44712320	9130	9130	9130	9130	0
102	20241224	174100	44712320	9130	9130	9130	9130	0
103	20241224	174000	44712320	9130	9130	9130	9130	0
104	20241224	173900	44712320	9130	9130	9130	9130	0
105	20241224	173800	44712320	9130	9130	9130	9130	0
106	20241224	173700	44712320	9130	9130	9130	9130	0
107	20241224	173600	44712320	9130	9130	9130	9130	0
108	20241224	173500	44712320	9130	9130	9130	9130	0
109	20241224	173400	44712320	9130	9130	9130	9130	0
110	20241224	173300	44712320	9130	9130	9130	9130	0
111	20241224	173200	44712320	9130	9130	9130	9130	0
112	20241224	173100	44712320	9130	9130	9130	9130	0
113	20241224	173000	44712320	9130	9130	9130	9130	0
114	20241224	172900	44712320	9130	9130	9130	9130	0
115	20241224	172800	44712320	9130	9130	9130	9130	0
116	20241224	172700	44712320	9130	9130	9130	9130	0
117	20241224	172600	44712320	9130	9130	9130	9130	0
118	20241224	172500	44712320	9130	9130	9130	9130	0
119	20241224	172400	44712320	9130	9130	9130	9130	0
120	20241224	172300	44712320	9130	9130	9130	9130	0
121	20241224	172200	44712320	9130	9130	9130	9130	0
122	20241224	172100	44712320	9130	9130	9130	9130	60
123	20241224	172000	44712320	9130	9130	9130	9130	0
124	20241224	171900	44712320	9130	9130	9130	9130	0
125	20241224	171800	44712320	9130	9130	9130	9130	0
126	20241224	171700	44712320	9130	9130	9130	9130	0
127	20241224	171600	44712320	9130	9130	9130	9130	0
128	20241224	171500	44712320	9130	9130	9130	9130	0
129	20241224	171400	44712320	9130	9130	9130	9130	0
130	20241224	171300	44712320	9130	9130	9130	9130	0
131	20241224	171200	44712320	9130	9130	9130	9130	0
132	20241224	171100	44712320	9130	9130	9130	9130	0
133	20241224	171000	44712320	9130	9130	9130	9130	0
134	20241224	170900	44712320	9130	9130	9130	9130	0
135	20241224	170800	44712320	9130	9130	9130	9130	0
136	20241224	170700	44712320	9130	9130	9130	9130	0
137	20241224	170600	44712320	9130	9130	9130	9130	0
138	20241224	170500	44712320	9130	9130	9130	9130	0
139	20241224	170400	44712320	9130	9130	9130	9130	0
140	20241224	170300	44712320	9130	9130	9130	9130	0
141	20241224	170200	44712320	9130	9130	9130	9130	0
142	20241224	170100	44712320	9130	9130	9130	9130	0
143	20241224	170000	44712320	9130	9130	9130	9130	0
144	20241224	165900	44712320	9130	9130	9130	9130	0
145	20241224	165800	44712320	9130	9130	9130	9130	0
146	20241224	165700	44712320	9130	9130	9130	9130	0
147	20241224	165600	44712320	9130	9130	9130	9130	0
148	20241224	165500	44712320	9130	9130	9130	9130	0
149	20241224	165400	44712320	9130	9130	9130	9130	0
150	20241224	165300	44712320	9130	9130	9130	9130	0
151	20241224	165200	44712320	9130	9130	9130	9130	0
152	20241224	165100	44712320	9130	9130	9130	9130	60
153	20241224	165000	44712320	9130	9130	9130	9130	0
154	20241224	164900	44712320	9130	9130	9130	9130	0
155	20241224	164800	44712320	9130	9130	9130	9130	0
156	20241224	164700	44712320	9130	9130	9130	9130	0
157	20241224	164600	44712320	9130	9130	9130	9130	0
158	20241224	164500	44712320	9130	9130	9130	9130	0
159	20241224	164400	44712320	9130	9130	9130	9130	0
160	20241224	164300	44712320	9130	9130	9130	9130	0
161	20241224	164200	44712320	9130	9130	9130	9130	0
162	20241224	164100	44712320	9130	9130	9130	9130	0
163	20241224	164000	44712320	9130	9130	9130	9130	0
164	20241224	163900	44712320	9130	9130	9130	9130	0
165	20241224	163800	44712320	9130	9130	9130	9130	0
166	20241224	163700	44712320	9130	9130	9130	9130	0
167	20241224	163600	44712320	9130	9130	9130	9130	0
168	20241224	163500	44712320	9130	9130	9130	9130	0
169	20241224	163400	44712320	9130	9130	9130	9130	0
170	20241224	163300	44712320	9130	9130	9130	9130	0
171	20241224	163200	44712320	9130	9130	9130	9130	0
172	20241224	163100	44712320	9130	9130	9130	9130	0
173	20241224	163000	44712320	9130	9130	9130	9130	0
174	20241224	162900	44712320	9130	9130	9130	9130	0
175	20241224	162800	44712320	9130	9130	9130	9130	0
176	20241224	162700	44712320	9130	9130	9130	9130	0
177	20241224	162600	44712320	9130	9130	9130	9130	0
178	20241224	162500	44712320	9130	9130	9130	9130	0
179	20241224	162400	44712320	9130	9130	9130	9130	0
180	20241224	162300	44712320	9130	9130	9130	9130	0
181	20241224	162200	44712320	9130	9130	9130	9130	0
182	20241224	162100	44712320	9130	9130	9130	9130	60
183	20241224	162000	44712320	9130	9130	9130	9130	0
184	20241224	161900	44712320	9130	9130	9130	9130	0
185	20241224	161800	44712320	9130	9130	9130	9130	0
186	20241224	161700	44712320	9130	9130	9130	9130	0
187	20241224	161600	44712320	9130	9130	9130	9130	0
188	20241224	161500	44712320	9130	9130	9130	9130	0
189	20241224	161400	44712320	9130	9130	9130	9130	0
190	20241224	161300	44712320	9130	9130	9130	9130	0
191	20241224	161200	44712320	9130	9130	9130	9130	0
192	20241224	161100	44712320	9130	9130	9130	9130	0
193	20241224	161000	44712320	9130	9130	9130	9130	0
194	20241224	160900	44712320	9130	9130	9130	9130	0
195	20241224	160800	44712320	9130	9130	9130	9130	0
196	20241224	160700	44712320	9130	9130	9130	9130	0
197	20241224	160600	44712320	9130	9130	9130	9130	0
198	20241224	160500	44712320	9130	9130	9130	9130	0
199	20241224	160400	44712320	9130	9130	9130	9130	0
200	20241224	160300	44712320	9130	9130	9130	9130	0
201	20241224	160200	44712320	9130	9130	9130	9130	0
202	20241224	160100	44712320	9130	9130	9130	9130	0
203	20241224	160000	44712320	9130	9130	9130	9130	0
204	20241224	155900	44712320	9130	9130	9130	9130	0
205	20241224	155800	44712320	9130	9130	9130	9130	0
206	20241224	155700	44712320	9130	9130	9130	9130	0
207	20241224	155600	44712320	9130	9130	9130	9130	0
208	20241224	155500	44712320	9130	9130	9130	9130	0
209	20241224	155400	44712320	9130	9130	9130	9130	0
210	20241224	155300	44712320	9130	9130	9130	9130	0
211	20241224	155200	44712320	9130	9130	9130	9130	0
212	20241224	155100	44712320	9130	9130	9130	9130	60
213	20241224	155000	44712320	9130	9130	9130	9130	0
214	20241224	154900	44712320	9130	9130	9130	9130	0
215	20241224	154800	44712320	9130	9130	9130	9130	0
216	20241224	154700	44712320	9130	9130	9130	9130	0
217	20241224	154600	44712320	9130	9130	9130	9130	0
218	20241224	154500	44712320	9130	9130	9130	9130	0
219	20241224	154400	44712320	9130	9130	9130	9130	0
220	20241224	154300	44712320	9130	9130	9130	9130	0
221	20241224	154200	44712320	9130	9130	9130	9130	0
222	20241224	154100	44712320	9130	9130	9130	9130	0
223	20241224	154000	44712320	9130	9130	9130	9130	0
224	20241224	153900	44712320	9130	9130	9130	9130	0
225	20241224	153800	44712320	9130	9130	9130	9130	0
226	20241224	153700	44712320	9130	9130	9130	9130	0
227	20241224	153600	44712320	9130	9130	9130	9130	0
228	20241224	153500	44712320	9130	9130	9130	9130	0
229	20241224	153400	44712320	9130	9130	9130	9130	0
230	20241224	153300	44712320	9130	9130	9130	9130	0
231	20241224	153200	44712320	9130	9130	9130	9130	0
232	20241224	153100	44712320	9130	9130	9130	9130	0
233	20241224	153000	44712320	9130	9130	9130	9130	60
234	20241224	152900	44164520	9130	9130	9130	9130	0
235	20241224	152800	44164520	9130	9130	9130	9130	0
236	20241224	152700	44164520	9130	9130	9130	9130	0
237	20241224	152600	44164520	9130	9130	9130	9130	0
238	20241224	152500	44164520	9130	9130	9130	9130	0
239	20241224	152400	44164520	9130	9130	9130	9130	0
240	20241224	152300	44164520	9130	9130	9130	9130	0
241	20241224	152200	44164520	9130	9130	9130	9130	0
242	20241224	152100	44164520	9130	9130	9130	9130	0
243	20241224	152000	44164520	9130	9130	9130	9130	0
244	20241224	151900	44164520	9130	9130	9130	9130	16
245	20241224	151800	44018440	9140	9140	9140	9140	0
246	20241224	151700	44018440	9140	9130	9140	9130	17
247	20241224	151600	43863180	9140	9140	9140	9140	100
248	20241224	151500	42949180	9140	9140	9140	9140	11
249	20241224	151400	42848640	9150	9150	9150	9150	0
250	20241224	151300	42848640	9150	9150	9150	9150	100
251	20241224	151200	41933640	9130	9130	9130	9130	0
252	20241224	151100	41933640	9130	9130	9130	9130	3
253	20241224	151000	41906250	9130	9130	9130	9130	0
254	20241224	150900	41906250	9130	9130	9130	9130	0
255	20241224	150800	41906250	9130	9130	9130	9130	0
256	20241224	150700	41906250	9130	9130	9130	9130	0
257	20241224	150600	41906250	9130	9140	9140	9130	100
258	20241224	150500	40993240	9130	9130	9130	9130	0
259	20241224	150400	40993240	9130	9130	9130	9130	0
260	20241224	150300	40993240	9130	9130	9130	9130	224
261	20241224	150200	38948120	9130	9130	9130	9130	0
262	20241224	150100	38948120	9130	9130	9130	9130	0
263	20241224	150000	38948120	9130	9130	9130	9130	0
264	20241224	145900	38948120	9130	9130	9130	9130	1
265	20241224	145800	38938990	9150	9150	9150	9150	1
266	20241224	145700	38929840	9150	9150	9150	9150	0
267	20241224	145600	38929840	9150	9150	9150	9150	0
268	20241224	145500	38929840	9150	9150	9150	9150	0
269	20241224	145400	38929840	9150	9150	9150	9150	1
270	20241224	145300	38920690	9150	9150	9150	9150	0
271	20241224	145200	38920690	9150	9150	9150	9150	0
272	20241224	145100	38920690	9150	9150	9150	9150	0
273	20241224	145000	38920690	9150	9150	9150	9150	0
274	20241224	144900	38920690	9150	9150	9150	9150	128
275	20241224	144800	37749490	9120	9120	9120	9120	0
276	20241224	144700	37749490	9120	9120	9120	9120	0
277	20241224	144600	37749490	9120	9120	9120	9120	0
278	20241224	144500	37749490	9120	9120	9120	9120	0
279	20241224	144400	37749490	9120	9120	9120	9120	0
280	20241224	144300	37749490	9120	9120	9120	9120	0
281	20241224	144200	37749490	9120	9120	9120	9120	0
282	20241224	144100	37749490	9120	9120	9120	9120	0
283	20241224	144000	37749490	9120	9120	9120	9120	0
284	20241224	143900	37749490	9120	9120	9120	9120	0
285	20241224	143800	37749490	9120	9120	9120	9120	0
286	20241224	143700	37749490	9120	9120	9120	9120	0
287	20241224	143600	37749490	9120	9120	9120	9120	5
288	20241224	143500	37703890	9120	9120	9120	9120	0
289	20241224	143400	37703890	9120	9120	9120	9120	0
290	20241224	143300	37703890	9120	9120	9120	9120	0
291	20241224	143200	37703890	9120	9120	9120	9120	495
292	20241224	143100	33189490	9130	9130	9130	9130	0
293	20241224	143000	33189490	9130	9130	9130	9130	0
294	20241224	142900	33189490	9130	9130	9130	9130	0
295	20241224	142800	33189490	9130	9130	9130	9130	86
296	20241224	142700	32404310	9140	9140	9140	9140	47
297	20241224	142600	31974730	9150	9160	9160	9150	31
298	20241224	142500	31690980	9170	9170	9170	9170	0
299	20241224	142400	31690980	9170	9170	9170	9170	0
300	20241224	142300	31690980	9170	9170	9170	9170	0
301	20241224	142200	31690980	9170	9170	9170	9170	0
302	20241224	142100	31690980	9170	9170	9170	9170	0
303	20241224	142000	31690980	9170	9170	9170	9170	0
304	20241224	141900	31690980	9170	9170	9170	9170	0
305	20241224	141800	31690980	9170	9170	9170	9170	0
306	20241224	141700	31690980	9170	9170	9170	9170	0
307	20241224	141600	31690980	9170	9170	9170	9170	0
308	20241224	141500	31690980	9170	9170	9170	9170	6
309	20241224	141400	31635960	9170	9170	9170	9170	0
310	20241224	141300	31635960	9170	9170	9170	9170	0
311	20241224	141200	31635960	9170	9170	9170	9170	0
312	20241224	141100	31635960	9170	9170	9170	9170	0
313	20241224	141000	31635960	9170	9170	9170	9170	0
314	20241224	140900	31635960	9170	9170	9170	9170	0
315	20241224	140800	31635960	9170	9170	9170	9170	0
316	20241224	140700	31635960	9170	9170	9170	9170	0
317	20241224	140600	31635960	9170	9170	9170	9170	1
318	20241224	140500	31626790	9170	9170	9170	9170	0
319	20241224	140400	31626790	9170	9170	9170	9170	0
320	20241224	140300	31626790	9170	9170	9170	9170	0
321	20241224	140200	31626790	9170	9170	9170	9170	0
322	20241224	140100	31626790	9170	9170	9170	9170	0
323	20241224	140000	31626790	9170	9170	9170	9170	0
324	20241224	135900	31626790	9170	9170	9170	9170	0
325	20241224	135800	31626790	9170	9170	9170	9170	0
326	20241224	135700	31626790	9170	9170	9170	9170	0
327	20241224	135600	31626790	9170	9170	9170	9170	2
328	20241224	135500	31608450	9170	9170	9170	9170	0
329	20241224	135400	31608450	9170	9170	9170	9170	0
330	20241224	135300	31608450	9170	9170	9170	9170	0
331	20241224	135200	31608450	9170	9170	9170	9170	0
332	20241224	135100	31608450	9170	9170	9170	9170	0
333	20241224	135000	31608450	9170	9170	9170	9170	0
334	20241224	134900	31608450	9170	9170	9170	9170	0
335	20241224	134800	31608450	9170	9170	9170	9170	0
336	20241224	134700	31608450	9170	9170	9170	9170	0
337	20241224	134600	31608450	9170	9170	9170	9170	0
338	20241224	134500	31608450	9170	9170	9170	9170	0
339	20241224	134400	31608450	9170	9170	9170	9170	0
340	20241224	134300	31608450	9170	9170	9170	9170	0
341	20241224	134200	31608450	9170	9170	9170	9170	1
342	20241224	134100	31599280	9120	9120	9120	9120	0
343	20241224	134000	31599280	9120	9120	9120	9120	0
344	20241224	133900	31599280	9120	9120	9120	9120	0
345	20241224	133800	31599280	9120	9120	9120	9120	0
346	20241224	133700	31599280	9120	9120	9120	9120	0
347	20241224	133600	31599280	9120	9120	9120	9120	1
348	20241224	133500	31590160	9120	9120	9120	9120	0
349	20241224	133400	31590160	9120	9120	9120	9120	0
350	20241224	133300	31590160	9120	9120	9120	9120	0
351	20241224	133200	31590160	9120	9120	9120	9120	0
352	20241224	133100	31590160	9120	9120	9120	9120	0
353	20241224	133000	31590160	9120	9120	9120	9120	0
354	20241224	132900	31590160	9120	9120	9120	9120	0
355	20241224	132800	31590160	9120	9120	9120	9120	0
356	20241224	132700	31590160	9120	9120	9120	9120	0
357	20241224	132600	31590160	9120	9120	9120	9120	0
358	20241224	132500	31590160	9120	9120	9120	9120	0
359	20241224	132400	31590160	9120	9120	9120	9120	0
360	20241224	132300	31590160	9120	9120	9120	9120	0
361	20241224	132200	31590160	9120	9120	9120	9120	0
362	20241224	132100	31590160	9120	9160	9160	9120	100
363	20241224	132000	30676960	9180	9180	9180	9180	0
364	20241224	131900	30676960	9180	9180	9180	9180	0
365	20241224	131800	30676960	9180	9180	9180	9180	2
366	20241224	131700	30658600	9180	9160	9180	9160	6
367	20241224	131600	30603600	9160	9160	9160	9160	0
368	20241224	131500	30603600	9160	9160	9160	9160	0
369	20241224	131400	30603600	9160	9160	9160	9160	0
370	20241224	131300	30603600	9160	9160	9160	9160	0
371	20241224	131200	30603600	9160	9160	9160	9160	0
372	20241224	131100	30603600	9160	9160	9160	9160	0
373	20241224	131000	30603600	9160	9160	9160	9160	11
374	20241224	130900	30502840	9120	9120	9120	9120	0
375	20241224	130800	30502840	9120	9120	9120	9120	0
376	20241224	130700	30502840	9120	9120	9120	9120	0
377	20241224	130600	30502840	9120	9120	9120	9120	0
378	20241224	130500	30502840	9120	9120	9120	9120	0
379	20241224	130400	30502840	9120	9120	9120	9120	39
380	20241224	130300	30147160	9120	9120	9120	9120	0
381	20241224	130200	30147160	9120	9120	9120	9120	0
382	20241224	130100	30147160	9120	9120	9120	9120	0
383	20241224	130000	30147160	9120	9120	9120	9120	0
384	20241224	125900	30147160	9120	9120	9120	9120	11
385	20241224	125800	30046840	9120	9120	9120	9120	0
386	20241224	125700	30046840	9120	9120	9120	9120	0
387	20241224	125600	30046840	9120	9120	9120	9120	0
388	20241224	125500	30046840	9120	9120	9120	9120	0
389	20241224	125400	30046840	9120	9120	9120	9120	44
390	20241224	125300	29645560	9110	9110	9110	9110	0
391	20241224	125200	29645560	9110	9110	9110	9110	0
392	20241224	125100	29645560	9110	9110	9110	9110	0
393	20241224	125000	29645560	9110	9110	9110	9110	0
394	20241224	124900	29645560	9110	9110	9110	9110	0
395	20241224	124800	29645560	9110	9110	9110	9110	0
396	20241224	124700	29645560	9110	9110	9110	9110	0
397	20241224	124600	29645560	9110	9110	9110	9110	0
398	20241224	124500	29645560	9110	9140	9140	9110	300
399	20241224	124400	26909660	9150	9150	9150	9150	0
400	20241224	124300	26909660	9150	9150	9150	9150	0
401	20241224	124200	26909660	9150	9150	9150	9150	0
402	20241224	124100	26909660	9150	9150	9150	9150	0
403	20241224	124000	26909660	9150	9150	9150	9150	10
404	20241224	123900	26818160	9150	9150	9150	9150	0
405	20241224	123800	26818160	9150	9150	9150	9150	0
406	20241224	123700	26818160	9150	9150	9150	9150	0
407	20241224	123600	26818160	9150	9150	9150	9150	0
408	20241224	123500	26818160	9150	9150	9150	9150	2
409	20241224	123400	26799860	9150	9150	9150	9150	107
410	20241224	123300	25820810	9150	9150	9150	9150	0
411	20241224	123200	25820810	9150	9150	9150	9150	0
412	20241224	123100	25820810	9150	9150	9150	9150	0
413	20241224	123000	25820810	9150	9150	9150	9150	0
414	20241224	122900	25820810	9150	9150	9150	9150	0
415	20241224	122800	25820810	9150	9150	9150	9150	0
416	20241224	122700	25820810	9150	9150	9150	9150	24
417	20241224	122600	25601210	9150	9150	9150	9150	0
418	20241224	122500	25601210	9150	9150	9150	9150	0
419	20241224	122400	25601210	9150	9150	9150	9150	0
420	20241224	122300	25601210	9150	9150	9150	9150	3
421	20241224	122200	25573760	9150	9150	9150	9150	0
422	20241224	122100	25573760	9150	9150	9150	9150	0
423	20241224	122000	25573760	9150	9150	9150	9150	1
424	20241224	121900	25564610	9160	9160	9160	9160	0
425	20241224	121800	25564610	9160	9160	9160	9160	0
426	20241224	121700	25564610	9160	9160	9160	9160	0
427	20241224	121600	25564610	9160	9160	9160	9160	0
428	20241224	121500	25564610	9160	9160	9160	9160	0
429	20241224	121400	25564610	9160	9160	9160	9160	0
430	20241224	121300	25564610	9160	9160	9160	9160	0
431	20241224	121200	25564610	9160	9160	9160	9160	0
432	20241224	121100	25564610	9160	9160	9160	9160	0
433	20241224	121000	25564610	9160	9160	9160	9160	0
434	20241224	120900	25564610	9160	9160	9160	9160	0
435	20241224	120800	25564610	9160	9160	9160	9160	0
436	20241224	120700	25564610	9160	9160	9160	9160	16
437	20241224	120600	25418050	9180	9180	9180	9180	0
438	20241224	120500	25418050	9180	9180	9180	9180	0
439	20241224	120400	25418050	9180	9180	9180	9180	0
440	20241224	120300	25418050	9180	9180	9180	9180	0
441	20241224	120200	25418050	9180	9180	9180	9180	0
442	20241224	120100	25418050	9180	9180	9180	9180	0
443	20241224	120000	25418050	9180	9180	9180	9180	0
444	20241224	115900	25418050	9180	9180	9180	9180	0
445	20241224	115800	25418050	9180	9180	9180	9180	0
446	20241224	115700	25418050	9180	9180	9180	9180	0
447	20241224	115600	25418050	9180	9180	9180	9180	0
448	20241224	115500	25418050	9180	9180	9180	9180	0
449	20241224	115400	25418050	9180	9180	9180	9180	0
450	20241224	115300	25418050	9180	9180	9180	9180	0
451	20241224	115200	25418050	9180	9180	9180	9180	0
452	20241224	115100	25418050	9180	9180	9180	9180	0
453	20241224	115000	25418050	9180	9180	9180	9180	0
454	20241224	114900	25418050	9180	9180	9180	9180	0
455	20241224	114800	25418050	9180	9180	9180	9180	0
456	20241224	114700	25418050	9180	9180	9180	9180	0
457	20241224	114600	25418050	9180	9180	9180	9180	0
458	20241224	114500	25418050	9180	9180	9180	9180	0
459	20241224	114400	25418050	9180	9180	9180	9180	0
460	20241224	114300	25418050	9180	9170	9180	9170	2
461	20241224	114200	25399700	9140	9140	9140	9140	0
462	20241224	114100	25399700	9140	9140	9140	9140	0
463	20241224	114000	25399700	9140	9140	9140	9140	0
464	20241224	113900	25399700	9140	9140	9140	9140	17
465	20241224	113800	25244320	9140	9140	9140	9140	0
466	20241224	113700	25244320	9140	9140	9140	9140	0
467	20241224	113600	25244320	9140	9140	9140	9140	0
468	20241224	113500	25244320	9140	9140	9140	9140	0
469	20241224	113400	25244320	9140	9140	9140	9140	0
470	20241224	113300	25244320	9140	9140	9140	9140	0
471	20241224	113200	25244320	9140	9140	9140	9140	0
472	20241224	113100	25244320	9140	9140	9140	9140	0
473	20241224	113000	25244320	9140	9140	9140	9140	0
474	20241224	112900	25244320	9140	9140	9140	9140	0
475	20241224	112800	25244320	9140	9140	9140	9140	0
476	20241224	112700	25244320	9140	9140	9140	9140	0
477	20241224	112600	25244320	9140	9140	9140	9140	0
478	20241224	112500	25244320	9140	9140	9140	9140	0
479	20241224	112400	25244320	9140	9140	9140	9140	0
480	20241224	112300	25244320	9140	9140	9140	9140	0
481	20241224	112200	25244320	9140	9140	9140	9140	0
482	20241224	112100	25244320	9140	9140	9140	9140	0
483	20241224	112000	25244320	9140	9140	9140	9140	10
484	20241224	111900	25152920	9180	9180	9180	9180	0
485	20241224	111800	25152920	9180	9180	9180	9180	0
486	20241224	111700	25152920	9180	9180	9180	9180	0
487	20241224	111600	25152920	9180	9180	9180	9180	0
488	20241224	111500	25152920	9180	9180	9180	9180	1
489	20241224	111400	25143740	9110	9110	9110	9110	0
490	20241224	111300	25143740	9110	9110	9110	9110	0
491	20241224	111200	25143740	9110	9110	9110	9110	0
492	20241224	111100	25143740	9110	9110	9110	9110	0
493	20241224	111000	25143740	9110	9110	9110	9110	0
494	20241224	110900	25143740	9110	9110	9110	9110	0
495	20241224	110800	25143740	9110	9110	9110	9110	0
496	20241224	110700	25143740	9110	9110	9110	9110	0
497	20241224	110600	25143740	9110	9110	9110	9110	0
498	20241224	110500	25143740	9110	9110	9110	9110	0
499	20241224	110400	25143740	9110	9110	9110	9110	0
500	20241224	110300	25143740	9110	9110	9110	9110	0
501	20241224	110200	25143740	9110	9110	9110	9110	15
502	20241224	110100	25007090	9180	9180	9180	9180	0
503	20241224	110000	25007090	9180	9180	9180	9180	0
504	20241224	105900	25007090	9180	9180	9180	9180	0
505	20241224	105800	25007090	9180	9180	9180	9180	0
506	20241224	105700	25007090	9180	9180	9180	9180	0
507	20241224	105600	25007090	9180	9180	9180	9180	0
508	20241224	105500	25007090	9180	9180	9180	9180	1
509	20241224	105400	24997910	9110	9110	9110	9110	0
510	20241224	105300	24997910	9110	9110	9110	9110	3
511	20241224	105200	24970580	9200	9200	9200	9200	0
512	20241224	105100	24970580	9200	9200	9200	9200	0
513	20241224	105000	24970580	9200	9200	9200	9200	0
514	20241224	104900	24970580	9200	9200	9200	9200	0
515	20241224	104800	24970580	9200	9200	9200	9200	0
516	20241224	104700	24970580	9200	9200	9200	9200	0
517	20241224	104600	24970580	9200	9200	9200	9200	0
518	20241224	104500	24970580	9200	9200	9200	9200	0
519	20241224	104400	24970580	9200	9200	9200	9200	0
520	20241224	104300	24970580	9200	9200	9200	9200	0
521	20241224	104200	24970580	9200	9200	9200	9200	0
522	20241224	104100	24970580	9200	9200	9200	9200	0
523	20241224	104000	24970580	9200	9200	9200	9200	1
524	20241224	103900	24961380	9100	9100	9100	9100	0
525	20241224	103800	24961380	9100	9100	9100	9100	0
526	20241224	103700	24961380	9100	9100	9100	9100	101
527	20241224	103600	24042280	9100	9100	9100	9100	0
528	20241224	103500	24042280	9100	9100	9100	9100	0
529	20241224	103400	24042280	9100	9100	9100	9100	0
530	20241224	103300	24042280	9100	9100	9100	9100	0
531	20241224	103200	24042280	9100	9100	9100	9100	0
532	20241224	103100	24042280	9100	9100	9100	9100	0
533	20241224	103000	24042280	9100	9100	9100	9100	0
534	20241224	102900	24042280	9100	9100	9100	9100	0
535	20241224	102800	24042280	9100	9120	9120	9100	175
536	20241224	102700	22449340	9100	9100	9100	9100	0
537	20241224	102600	22449340	9100	9100	9100	9100	0
538	20241224	102500	22449340	9100	9100	9100	9100	0
539	20241224	102400	22449340	9100	9140	9140	9100	1800
540	20241224	102300	6065850	9150	9150	9150	9150	0
541	20241224	102200	6065850	9150	9150	9150	9150	0
542	20241224	102100	6065850	9150	9150	9150	9150	0
543	20241224	102000	6065850	9150	9150	9150	9150	3
544	20241224	101900	6038400	9150	9150	9150	9150	0
545	20241224	101800	6038400	9150	9150	9150	9150	0
546	20241224	101700	6038400	9150	9150	9150	9150	5
547	20241224	101600	5992650	9160	9160	9160	9160	21
548	20241224	101500	5800290	9170	9170	9170	9170	0
549	20241224	101400	5800290	9170	9170	9170	9170	0
550	20241224	101300	5800290	9170	9170	9170	9170	0
551	20241224	101200	5800290	9170	9170	9170	9170	0
552	20241224	101100	5800290	9170	9170	9170	9170	0
553	20241224	101000	5800290	9170	9170	9170	9170	1
554	20241224	100900	5791120	9170	9170	9170	9170	10
555	20241224	100800	5699420	9170	9200	9200	9170	89
556	20241224	100700	4883150	9200	9200	9200	9200	0
557	20241224	100600	4883150	9200	9200	9200	9200	0
558	20241224	100500	4883150	9200	9200	9200	9200	0
559	20241224	100400	4883150	9200	9200	9200	9200	0
560	20241224	100300	4883150	9200	9200	9200	9200	0
561	20241224	100200	4883150	9200	9200	9200	9200	0
562	20241224	100100	4883150	9200	9200	9200	9200	0
563	20241224	100000	4883150	9200	9200	9200	9200	0
564	20241224	095900	4883150	9200	9200	9200	9200	0
565	20241224	095800	4883150	9200	9200	9200	9200	0
566	20241224	095700	4883150	9200	9200	9200	9200	0
567	20241224	095600	4883150	9200	9200	9200	9200	0
568	20241224	095500	4883150	9200	9200	9200	9200	0
569	20241224	095400	4883150	9200	9200	9200	9200	111
570	20241224	095300	3861950	9200	9200	9200	9200	0
571	20241224	095200	3861950	9200	9200	9200	9200	0
572	20241224	095100	3861950	9200	9200	9200	9200	0
573	20241224	095000	3861950	9200	9200	9200	9200	0
574	20241224	094900	3861950	9200	9200	9200	9200	0
575	20241224	094800	3861950	9200	9200	9200	9200	0
576	20241224	094700	3861950	9200	9200	9200	9200	0
577	20241224	094600	3861950	9200	9200	9200	9200	0
578	20241224	094500	3861950	9200	9200	9200	9200	0
579	20241224	094400	3861950	9200	9200	9200	9200	0
580	20241224	094300	3861950	9200	9200	9200	9200	6
581	20241224	094200	3806750	9210	9210	9210	9210	0
582	20241224	094100	3806750	9210	9210	9210	9210	1
583	20241224	094000	3797540	9200	9200	9200	9200	41
584	20241224	093900	3420340	9210	9210	9210	9210	0
585	20241224	093800	3420340	9210	9210	9210	9210	10
586	20241224	093700	3328240	9200	9200	9200	9200	167
587	20241224	093600	1791840	9200	9200	9200	9200	0
588	20241224	093500	1791840	9200	9200	9200	9200	0
589	20241224	093400	1791840	9200	9200	9200	9200	0
590	20241224	093300	1791840	9200	9200	9200	9200	0
591	20241224	093200	1791840	9200	9200	9200	9200	0
592	20241224	093100	1791840	9200	9200	9200	9200	0
593	20241224	093000	1791840	9200	9200	9200	9200	0
594	20241224	092900	1791840	9200	9200	9200	9200	0
595	20241224	092800	1791840	9200	9200	9200	9200	0
596	20241224	092700	1791840	9200	9200	9200	9200	0
597	20241224	092600	1791840	9200	9200	9200	9200	9
598	20241224	092500	1709040	9200	9200	9200	9200	0
599	20241224	092400	1709040	9200	9200	9200	9200	0
600	20241224	092300	1709040	9200	9200	9200	9200	0
601	20241224	092200	1709040	9200	9200	9200	9200	0
602	20241224	092100	1709040	9200	9200	9200	9200	0
603	20241224	092000	1709040	9200	9200	9200	9200	0
604	20241224	091900	1709040	9200	9200	9200	9200	1
605	20241224	091800	1699840	9170	9170	9170	9170	60
606	20241224	091700	1149640	9190	9200	9200	9190	11
607	20241224	091600	1048540	9200	9200	9200	9200	0
608	20241224	091500	1048540	9200	9200	9200	9200	0
609	20241224	091400	1048540	9200	9200	9200	9200	2
610	20241224	091300	1030140	9200	9200	9200	9200	0
611	20241224	091200	1030140	9200	9200	9200	9200	47
612	20241224	091100	597740	9200	9200	9200	9200	50
613	20241224	091000	137740	9210	9210	9210	9210	0
614	20241224	090900	137740	9210	9210	9210	9210	0
615	20241224	090800	137740	9210	9210	9210	9210	0
616	20241224	090700	137740	9210	9210	9210	9210	0
617	20241224	090600	137740	9210	9210	9210	9210	0
618	20241224	090500	137740	9210	9210	9210	9210	0
619	20241224	090400	137740	9210	9210	9210	9210	0
620	20241224	090300	137740	9210	9210	9210	9210	0
621	20241224	090200	137740	9210	9210	9210	9210	0
622	20241224	090100	137740	9210	9210	9210	9210	1
623	20241224	090000	128530	9220	9220	9220	9220	3