KissMeData/023800/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190900	66624880	5850	5850	5850	5850	1233
3	20241224	190800	66624880	5850	5850	5850	5850	0
4	20241224	190700	66624880	5850	5850	5850	5850	0
5	20241224	190600	66624880	5850	5850	5850	5850	0
6	20241224	190500	66624880	5850	5850	5850	5850	0
7	20241224	190400	66624880	5850	5850	5850	5850	0
8	20241224	190300	66624880	5850	5850	5850	5850	0
9	20241224	190200	66624880	5850	5850	5850	5850	0
10	20241224	190100	66624880	5850	5850	5850	5850	0
11	20241224	190000	66624880	5850	5850	5850	5850	0
12	20241224	185900	66624880	5850	5850	5850	5850	0
13	20241224	185800	66624880	5850	5850	5850	5850	0
14	20241224	185700	66624880	5850	5850	5850	5850	0
15	20241224	185600	66624880	5850	5850	5850	5850	0
16	20241224	185500	66624880	5850	5850	5850	5850	0
17	20241224	185400	66624880	5850	5850	5850	5850	0
18	20241224	185300	66624880	5850	5850	5850	5850	0
19	20241224	185200	66624880	5850	5850	5850	5850	0
20	20241224	185100	66624880	5850	5850	5850	5850	0
21	20241224	185000	66624880	5850	5850	5850	5850	0
22	20241224	184900	66624880	5850	5850	5850	5850	0
23	20241224	184800	66624880	5850	5850	5850	5850	0
24	20241224	184700	66624880	5850	5850	5850	5850	0
25	20241224	184600	66624880	5850	5850	5850	5850	0
26	20241224	184500	66624880	5850	5850	5850	5850	0
27	20241224	184400	66624880	5850	5850	5850	5850	0
28	20241224	184300	66624880	5850	5850	5850	5850	0
29	20241224	184200	66624880	5850	5850	5850	5850	0
30	20241224	184100	66624880	5850	5850	5850	5850	0
31	20241224	184000	66624880	5850	5850	5850	5850	0
32	20241224	183900	66624880	5850	5850	5850	5850	1233
33	20241224	183800	66624880	5850	5850	5850	5850	0
34	20241224	183700	66624880	5850	5850	5850	5850	0
35	20241224	183600	66624880	5850	5850	5850	5850	0
36	20241224	183500	66624880	5850	5850	5850	5850	0
37	20241224	183400	66624880	5850	5850	5850	5850	0
38	20241224	183300	66624880	5850	5850	5850	5850	0
39	20241224	183200	66624880	5850	5850	5850	5850	0
40	20241224	183100	66624880	5850	5850	5850	5850	0
41	20241224	183000	66624880	5850	5850	5850	5850	0
42	20241224	182900	66624880	5850	5850	5850	5850	0
43	20241224	182800	66624880	5850	5850	5850	5850	0
44	20241224	182700	66624880	5850	5850	5850	5850	0
45	20241224	182600	66624880	5850	5850	5850	5850	0
46	20241224	182500	66624880	5850	5850	5850	5850	0
47	20241224	182400	66624880	5850	5850	5850	5850	0
48	20241224	182300	66624880	5850	5850	5850	5850	0
49	20241224	182200	66624880	5850	5850	5850	5850	0
50	20241224	182100	66624880	5850	5850	5850	5850	0
51	20241224	182000	66624880	5850	5850	5850	5850	0
52	20241224	181900	66624880	5850	5850	5850	5850	0
53	20241224	181800	66624880	5850	5850	5850	5850	0
54	20241224	181700	66624880	5850	5850	5850	5850	0
55	20241224	181600	66624880	5850	5850	5850	5850	0
56	20241224	181500	66624880	5850	5850	5850	5850	0
57	20241224	181400	66624880	5850	5850	5850	5850	0
58	20241224	181300	66624880	5850	5850	5850	5850	0
59	20241224	181200	66624880	5850	5850	5850	5850	0
60	20241224	181100	66624880	5850	5850	5850	5850	0
61	20241224	181000	66624880	5850	5850	5850	5850	0
62	20241224	180900	66624880	5850	5850	5850	5850	1233
63	20241224	180800	66624880	5850	5850	5850	5850	0
64	20241224	180700	66624880	5850	5850	5850	5850	0
65	20241224	180600	66624880	5850	5850	5850	5850	0
66	20241224	180500	66624880	5850	5850	5850	5850	0
67	20241224	180400	66624880	5850	5850	5850	5850	0
68	20241224	180300	66624880	5850	5850	5850	5850	0
69	20241224	180200	66624880	5850	5850	5850	5850	0
70	20241224	180100	66624880	5850	5850	5850	5850	0
71	20241224	180000	66624880	5850	5850	5850	5850	0
72	20241224	175900	66624880	5850	5850	5850	5850	0
73	20241224	175800	66624880	5850	5850	5850	5850	0
74	20241224	175700	66624880	5850	5850	5850	5850	0
75	20241224	175600	66624880	5850	5850	5850	5850	0
76	20241224	175500	66624880	5850	5850	5850	5850	0
77	20241224	175400	66624880	5850	5850	5850	5850	0
78	20241224	175300	66624880	5850	5850	5850	5850	0
79	20241224	175200	66624880	5850	5850	5850	5850	0
80	20241224	175100	66624880	5850	5850	5850	5850	0
81	20241224	175000	66624880	5850	5850	5850	5850	0
82	20241224	174900	66624880	5850	5850	5850	5850	0
83	20241224	174800	66624880	5850	5850	5850	5850	0
84	20241224	174700	66624880	5850	5850	5850	5850	0
85	20241224	174600	66624880	5850	5850	5850	5850	0
86	20241224	174500	66624880	5850	5850	5850	5850	0
87	20241224	174400	66624880	5850	5850	5850	5850	0
88	20241224	174300	66624880	5850	5850	5850	5850	0
89	20241224	174200	66624880	5850	5850	5850	5850	0
90	20241224	174100	66624880	5850	5850	5850	5850	0
91	20241224	174000	66624880	5850	5850	5850	5850	0
92	20241224	173900	66624880	5850	5850	5850	5850	1233
93	20241224	173800	66624880	5850	5850	5850	5850	0
94	20241224	173700	66624880	5850	5850	5850	5850	0
95	20241224	173600	66624880	5850	5850	5850	5850	0
96	20241224	173500	66624880	5850	5850	5850	5850	0
97	20241224	173400	66624880	5850	5850	5850	5850	0
98	20241224	173300	66624880	5850	5850	5850	5850	0
99	20241224	173200	66624880	5850	5850	5850	5850	0
100	20241224	173100	66624880	5850	5850	5850	5850	0
101	20241224	173000	66624880	5850	5850	5850	5850	0
102	20241224	172900	66624880	5850	5850	5850	5850	0
103	20241224	172800	66624880	5850	5850	5850	5850	0
104	20241224	172700	66624880	5850	5850	5850	5850	0
105	20241224	172600	66624880	5850	5850	5850	5850	0
106	20241224	172500	66624880	5850	5850	5850	5850	0
107	20241224	172400	66624880	5850	5850	5850	5850	0
108	20241224	172300	66624880	5850	5850	5850	5850	0
109	20241224	172200	66624880	5850	5850	5850	5850	0
110	20241224	172100	66624880	5850	5850	5850	5850	0
111	20241224	172000	66624880	5850	5850	5850	5850	0
112	20241224	171900	66624880	5850	5850	5850	5850	0
113	20241224	171800	66624880	5850	5850	5850	5850	0
114	20241224	171700	66624880	5850	5850	5850	5850	0
115	20241224	171600	66624880	5850	5850	5850	5850	0
116	20241224	171500	66624880	5850	5850	5850	5850	0
117	20241224	171400	66624880	5850	5850	5850	5850	0
118	20241224	171300	66624880	5850	5850	5850	5850	0
119	20241224	171200	66624880	5850	5850	5850	5850	0
120	20241224	171100	66624880	5850	5850	5850	5850	0
121	20241224	171000	66624880	5850	5850	5850	5850	0
122	20241224	170900	66624880	5850	5850	5850	5850	1233
123	20241224	170800	66624880	5850	5850	5850	5850	0
124	20241224	170700	66624880	5850	5850	5850	5850	0
125	20241224	170600	66624880	5850	5850	5850	5850	0
126	20241224	170500	66624880	5850	5850	5850	5850	0
127	20241224	170400	66624880	5850	5850	5850	5850	0
128	20241224	170300	66624880	5850	5850	5850	5850	0
129	20241224	170200	66624880	5850	5850	5850	5850	0
130	20241224	170100	66624880	5850	5850	5850	5850	0
131	20241224	170000	66624880	5850	5850	5850	5850	0
132	20241224	165900	66624880	5850	5850	5850	5850	0
133	20241224	165800	66624880	5850	5850	5850	5850	0
134	20241224	165700	66624880	5850	5850	5850	5850	0
135	20241224	165600	66624880	5850	5850	5850	5850	0
136	20241224	165500	66624880	5850	5850	5850	5850	0
137	20241224	165400	66624880	5850	5850	5850	5850	0
138	20241224	165300	66624880	5850	5850	5850	5850	0
139	20241224	165200	66624880	5850	5850	5850	5850	0
140	20241224	165100	66624880	5850	5850	5850	5850	0
141	20241224	165000	66624880	5850	5850	5850	5850	0
142	20241224	164900	66624880	5850	5850	5850	5850	0
143	20241224	164800	66624880	5850	5850	5850	5850	0
144	20241224	164700	66624880	5850	5850	5850	5850	0
145	20241224	164600	66624880	5850	5850	5850	5850	0
146	20241224	164500	66624880	5850	5850	5850	5850	0
147	20241224	164400	66624880	5850	5850	5850	5850	0
148	20241224	164300	66624880	5850	5850	5850	5850	0
149	20241224	164200	66624880	5850	5850	5850	5850	0
150	20241224	164100	66624880	5850	5850	5850	5850	0
151	20241224	164000	66624880	5850	5850	5850	5850	0
152	20241224	163900	66624880	5850	5850	5850	5850	1233
153	20241224	163800	66624880	5850	5850	5850	5850	0
154	20241224	163700	66624880	5850	5850	5850	5850	0
155	20241224	163600	66624880	5850	5850	5850	5850	0
156	20241224	163500	66624880	5850	5850	5850	5850	0
157	20241224	163400	66624880	5850	5850	5850	5850	0
158	20241224	163300	66624880	5850	5850	5850	5850	0
159	20241224	163200	66624880	5850	5850	5850	5850	0
160	20241224	163100	66624880	5850	5850	5850	5850	0
161	20241224	163000	66624880	5850	5850	5850	5850	0
162	20241224	162900	66624880	5850	5850	5850	5850	0
163	20241224	162800	66624880	5850	5850	5850	5850	0
164	20241224	162700	66624880	5850	5850	5850	5850	0
165	20241224	162600	66624880	5850	5850	5850	5850	0
166	20241224	162500	66624880	5850	5850	5850	5850	0
167	20241224	162400	66624880	5850	5850	5850	5850	0
168	20241224	162300	66624880	5850	5850	5850	5850	0
169	20241224	162200	66624880	5850	5850	5850	5850	0
170	20241224	162100	66624880	5850	5850	5850	5850	0
171	20241224	162000	66624880	5850	5850	5850	5850	0
172	20241224	161900	66624880	5850	5850	5850	5850	0
173	20241224	161800	66624880	5850	5850	5850	5850	0
174	20241224	161700	66624880	5850	5850	5850	5850	0
175	20241224	161600	66624880	5850	5850	5850	5850	0
176	20241224	161500	66624880	5850	5850	5850	5850	0
177	20241224	161400	66624880	5850	5850	5850	5850	0
178	20241224	161300	66624880	5850	5850	5850	5850	0
179	20241224	161200	66624880	5850	5850	5850	5850	0
180	20241224	161100	66624880	5850	5850	5850	5850	0
181	20241224	161000	66624880	5850	5850	5850	5850	0
182	20241224	160900	66624880	5850	5850	5850	5850	1233
183	20241224	160800	66624880	5850	5850	5850	5850	0
184	20241224	160700	66624880	5850	5850	5850	5850	0
185	20241224	160600	66624880	5850	5850	5850	5850	0
186	20241224	160500	66624880	5850	5850	5850	5850	0
187	20241224	160400	66624880	5850	5850	5850	5850	0
188	20241224	160300	66624880	5850	5850	5850	5850	0
189	20241224	160200	66624880	5850	5850	5850	5850	0
190	20241224	160100	66624880	5850	5850	5850	5850	0
191	20241224	160000	66624880	5850	5850	5850	5850	0
192	20241224	155900	66624880	5850	5850	5850	5850	0
193	20241224	155800	66624880	5850	5850	5850	5850	0
194	20241224	155700	66624880	5850	5850	5850	5850	0
195	20241224	155600	66624880	5850	5850	5850	5850	0
196	20241224	155500	66624880	5850	5850	5850	5850	0
197	20241224	155400	66624880	5850	5850	5850	5850	0
198	20241224	155300	66624880	5850	5850	5850	5850	0
199	20241224	155200	66624880	5850	5850	5850	5850	0
200	20241224	155100	66624880	5850	5850	5850	5850	0
201	20241224	155000	66624880	5850	5850	5850	5850	0
202	20241224	154900	66624880	5850	5850	5850	5850	0
203	20241224	154800	66624880	5850	5850	5850	5850	0
204	20241224	154700	66624880	5850	5850	5850	5850	0
205	20241224	154600	66624880	5850	5850	5850	5850	0
206	20241224	154500	66624880	5850	5850	5850	5850	0
207	20241224	154400	66624880	5850	5850	5850	5850	0
208	20241224	154300	66624880	5850	5850	5850	5850	0
209	20241224	154200	66624880	5850	5850	5850	5850	0
210	20241224	154100	66624880	5850	5850	5850	5850	0
211	20241224	154000	66624880	5850	5850	5850	5850	0
212	20241224	153900	66624880	5850	5850	5850	5850	1233
213	20241224	153800	66624880	5850	5850	5850	5850	0
214	20241224	153700	66624880	5850	5850	5850	5850	0
215	20241224	153600	66624880	5850	5850	5850	5850	0
216	20241224	153500	66624880	5850	5850	5850	5850	0
217	20241224	153400	66624880	5850	5850	5850	5850	0
218	20241224	153300	66624880	5850	5850	5850	5850	0
219	20241224	153200	66624880	5850	5850	5850	5850	0
220	20241224	153100	66624880	5850	5850	5850	5850	0
221	20241224	153000	66624880	5850	5850	5850	5850	1233
222	20241224	152900	59411830	5880	5880	5880	5880	0
223	20241224	152800	59411830	5880	5880	5880	5880	0
224	20241224	152700	59411830	5880	5880	5880	5880	0
225	20241224	152600	59411830	5880	5880	5880	5880	0
226	20241224	152500	59411830	5880	5880	5880	5880	0
227	20241224	152400	59411830	5880	5880	5880	5880	0
228	20241224	152300	59411830	5880	5880	5880	5880	0
229	20241224	152200	59411830	5880	5880	5880	5880	0
230	20241224	152100	59411830	5880	5880	5880	5880	0
231	20241224	152000	59411830	5880	5880	5880	5880	0
232	20241224	151900	59411830	5880	5880	5880	5880	0
233	20241224	151800	59411830	5880	5880	5880	5880	0
234	20241224	151700	59411830	5880	5880	5880	5880	0
235	20241224	151600	59411830	5880	5880	5880	5880	0
236	20241224	151500	59411830	5880	5880	5880	5880	0
237	20241224	151400	59411830	5880	5880	5880	5880	0
238	20241224	151300	59411830	5880	5880	5880	5880	0
239	20241224	151200	59411830	5880	5880	5880	5880	1
240	20241224	151100	59405950	5860	5860	5860	5860	1
241	20241224	151000	59400090	5880	5880	5880	5880	0
242	20241224	150900	59400090	5880	5880	5880	5880	250
243	20241224	150800	57930090	5880	5880	5880	5880	0
244	20241224	150700	57930090	5880	5880	5880	5880	0
245	20241224	150600	57930090	5880	5860	5880	5860	18
246	20241224	150500	57824590	5880	5880	5880	5880	1
247	20241224	150400	57818710	5880	5880	5880	5880	0
248	20241224	150300	57818710	5880	5880	5880	5880	0
249	20241224	150200	57818710	5880	5880	5880	5880	0
250	20241224	150100	57818710	5880	5880	5880	5880	0
251	20241224	150000	57818710	5880	5870	5880	5870	330
252	20241224	145900	55879260	5870	5870	5870	5870	0
253	20241224	145800	55879260	5870	5870	5870	5870	0
254	20241224	145700	55879260	5870	5870	5870	5870	1
255	20241224	145600	55873390	5870	5870	5870	5870	0
256	20241224	145500	55873390	5870	5870	5870	5870	0
257	20241224	145400	55873390	5870	5870	5870	5870	0
258	20241224	145300	55873390	5870	5870	5870	5870	0
259	20241224	145200	55873390	5870	5870	5870	5870	0
260	20241224	145100	55873390	5870	5870	5870	5870	69
261	20241224	145000	55468360	5860	5860	5860	5860	0
262	20241224	144900	55468360	5860	5860	5860	5860	0
263	20241224	144800	55468360	5860	5860	5860	5860	0
264	20241224	144700	55468360	5860	5860	5860	5860	0
265	20241224	144600	55468360	5860	5860	5860	5860	0
266	20241224	144500	55468360	5860	5860	5860	5860	93
267	20241224	144400	54923380	5860	5860	5860	5860	1
268	20241224	144300	54917520	5850	5850	5850	5850	0
269	20241224	144200	54917520	5850	5850	5850	5850	31
270	20241224	144100	54736170	5850	5850	5850	5840	9
271	20241224	144000	54683590	5840	5840	5840	5840	0
272	20241224	143900	54683590	5840	5830	5840	5830	338
273	20241224	143800	52710410	5840	5840	5840	5840	447
274	20241224	143700	50099930	5850	5850	5850	5850	0
275	20241224	143600	50099930	5850	5850	5850	5850	1129
276	20241224	143500	43495280	5860	5860	5860	5860	370
277	20241224	143400	41327080	5870	5870	5870	5870	0
278	20241224	143300	41327080	5870	5870	5870	5870	0
279	20241224	143200	41327080	5870	5870	5870	5870	0
280	20241224	143100	41327080	5870	5870	5870	5870	0
281	20241224	143000	41327080	5870	5870	5870	5870	1
282	20241224	142900	41321210	5870	5870	5870	5870	0
283	20241224	142800	41321210	5870	5870	5870	5870	0
284	20241224	142700	41321210	5870	5870	5870	5870	0
285	20241224	142600	41321210	5870	5870	5870	5870	0
286	20241224	142500	41321210	5870	5870	5870	5870	0
287	20241224	142400	41321210	5870	5870	5870	5870	0
288	20241224	142300	41321210	5870	5870	5870	5870	0
289	20241224	142200	41321210	5870	5870	5870	5870	25
290	20241224	142100	41174460	5870	5870	5870	5870	3
291	20241224	142000	41156850	5870	5870	5870	5870	0
292	20241224	141900	41156850	5870	5870	5870	5870	0
293	20241224	141800	41156850	5870	5870	5870	5870	0
294	20241224	141700	41156850	5870	5870	5870	5870	0
295	20241224	141600	41156850	5870	5870	5870	5870	0
296	20241224	141500	41156850	5870	5870	5870	5870	34
297	20241224	141400	40957270	5870	5870	5870	5870	46
298	20241224	141300	40687250	5880	5880	5880	5880	10
299	20241224	141200	40628450	5880	5880	5880	5880	0
300	20241224	141100	40628450	5880	5880	5880	5880	0
301	20241224	141000	40628450	5880	5880	5880	5880	0
302	20241224	140900	40628450	5880	5880	5880	5880	0
303	20241224	140800	40628450	5880	5880	5880	5880	0
304	20241224	140700	40628450	5880	5880	5880	5880	0
305	20241224	140600	40628450	5880	5880	5880	5880	0
306	20241224	140500	40628450	5880	5880	5880	5880	0
307	20241224	140400	40628450	5880	5880	5880	5880	0
308	20241224	140300	40628450	5880	5880	5880	5880	0
309	20241224	140200	40628450	5880	5870	5880	5870	7
310	20241224	140100	40587350	5880	5880	5880	5880	0
311	20241224	140000	40587350	5880	5870	5880	5870	227
312	20241224	135900	39254850	5880	5880	5880	5880	0
313	20241224	135800	39254850	5880	5880	5880	5880	0
314	20241224	135700	39254850	5880	5880	5880	5880	1
315	20241224	135600	39248970	5870	5870	5870	5870	10
316	20241224	135500	39190270	5880	5880	5880	5880	0
317	20241224	135400	39190270	5880	5880	5880	5880	0
318	20241224	135300	39190270	5880	5880	5880	5880	0
319	20241224	135200	39190270	5880	5880	5880	5880	0
320	20241224	135100	39190270	5880	5880	5880	5880	0
321	20241224	135000	39190270	5880	5880	5880	5880	0
322	20241224	134900	39190270	5880	5880	5880	5880	0
323	20241224	134800	39190270	5880	5880	5880	5880	0
324	20241224	134700	39190270	5880	5880	5880	5880	0
325	20241224	134600	39190270	5880	5880	5880	5880	0
326	20241224	134500	39190270	5880	5880	5880	5880	0
327	20241224	134400	39190270	5880	5880	5880	5880	0
328	20241224	134300	39190270	5880	5880	5880	5880	0
329	20241224	134200	39190270	5880	5880	5880	5880	1
330	20241224	134100	39184390	5880	5880	5880	5880	0
331	20241224	134000	39184390	5880	5880	5880	5880	0
332	20241224	133900	39184390	5880	5880	5880	5880	0
333	20241224	133800	39184390	5880	5880	5880	5880	0
334	20241224	133700	39184390	5880	5880	5880	5880	100
335	20241224	133600	38596390	5880	5880	5880	5880	0
336	20241224	133500	38596390	5880	5880	5880	5880	1
337	20241224	133400	38590510	5880	5880	5880	5880	0
338	20241224	133300	38590510	5880	5880	5880	5880	0
339	20241224	133200	38590510	5880	5880	5880	5880	0
340	20241224	133100	38590510	5880	5880	5880	5880	0
341	20241224	133000	38590510	5880	5880	5880	5880	0
342	20241224	132900	38590510	5880	5880	5880	5880	0
343	20241224	132800	38590510	5880	5880	5880	5880	0
344	20241224	132700	38590510	5880	5880	5880	5880	0
345	20241224	132600	38590510	5880	5880	5880	5880	0
346	20241224	132500	38590510	5880	5880	5880	5880	0
347	20241224	132400	38590510	5880	5880	5880	5880	0
348	20241224	132300	38590510	5880	5880	5880	5880	0
349	20241224	132200	38590510	5880	5880	5880	5880	0
350	20241224	132100	38590510	5880	5880	5880	5880	0
351	20241224	132000	38590510	5880	5880	5880	5880	0
352	20241224	131900	38590510	5880	5880	5880	5880	0
353	20241224	131800	38590510	5880	5880	5880	5880	1
354	20241224	131700	38584630	5870	5870	5870	5870	0
355	20241224	131600	38584630	5870	5870	5870	5870	0
356	20241224	131500	38584630	5870	5870	5870	5870	0
357	20241224	131400	38584630	5870	5870	5870	5870	0
358	20241224	131300	38584630	5870	5870	5870	5870	0
359	20241224	131200	38584630	5870	5870	5870	5870	0
360	20241224	131100	38584630	5870	5870	5870	5870	0
361	20241224	131000	38584630	5870	5870	5870	5870	0
362	20241224	130900	38584630	5870	5870	5870	5870	0
363	20241224	130800	38584630	5870	5870	5870	5870	430
364	20241224	130700	36060530	5870	5870	5870	5870	0
365	20241224	130600	36060530	5870	5870	5870	5870	0
366	20241224	130500	36060530	5870	5870	5870	5870	0
367	20241224	130400	36060530	5870	5870	5870	5870	0
368	20241224	130300	36060530	5870	5870	5870	5870	0
369	20241224	130200	36060530	5870	5870	5870	5870	0
370	20241224	130100	36060530	5870	5870	5870	5870	0
371	20241224	130000	36060530	5870	5870	5870	5870	0
372	20241224	125900	36060530	5870	5870	5870	5870	0
373	20241224	125800	36060530	5870	5870	5870	5870	0
374	20241224	125700	36060530	5870	5870	5870	5870	0
375	20241224	125600	36060530	5870	5870	5870	5870	0
376	20241224	125500	36060530	5870	5870	5870	5870	0
377	20241224	125400	36060530	5870	5870	5870	5870	0
378	20241224	125300	36060530	5870	5870	5870	5870	0
379	20241224	125200	36060530	5870	5870	5870	5870	0
380	20241224	125100	36060530	5870	5870	5870	5870	0
381	20241224	125000	36060530	5870	5870	5870	5870	1
382	20241224	124900	36054660	5870	5870	5870	5870	0
383	20241224	124800	36054660	5870	5870	5870	5870	0
384	20241224	124700	36054660	5870	5870	5870	5870	0
385	20241224	124600	36054660	5870	5870	5870	5870	0
386	20241224	124500	36054660	5870	5870	5870	5870	0
387	20241224	124400	36054660	5870	5870	5870	5870	0
388	20241224	124300	36054660	5870	5870	5870	5870	1
389	20241224	124200	36048790	5880	5880	5880	5880	0
390	20241224	124100	36048790	5880	5880	5880	5880	0
391	20241224	124000	36048790	5880	5880	5880	5880	0
392	20241224	123900	36048790	5880	5880	5880	5880	0
393	20241224	123800	36048790	5880	5880	5880	5880	0
394	20241224	123700	36048790	5880	5880	5880	5870	922
395	20241224	123600	30636630	5870	5870	5870	5870	0
396	20241224	123500	30636630	5870	5870	5870	5870	0
397	20241224	123400	30636630	5870	5870	5870	5870	0
398	20241224	123300	30636630	5870	5870	5870	5870	0
399	20241224	123200	30636630	5870	5870	5870	5870	80
400	20241224	123100	30167030	5870	5870	5870	5870	20
401	20241224	123000	30049630	5870	5870	5870	5870	0
402	20241224	122900	30049630	5870	5870	5870	5870	0
403	20241224	122800	30049630	5870	5870	5870	5870	0
404	20241224	122700	30049630	5870	5870	5870	5870	0
405	20241224	122600	30049630	5870	5870	5870	5870	0
406	20241224	122500	30049630	5870	5870	5870	5870	0
407	20241224	122400	30049630	5870	5870	5870	5870	0
408	20241224	122300	30049630	5870	5870	5870	5870	0
409	20241224	122200	30049630	5870	5870	5870	5870	0
410	20241224	122100	30049630	5870	5870	5870	5870	0
411	20241224	122000	30049630	5870	5870	5870	5870	0
412	20241224	121900	30049630	5870	5870	5870	5870	0
413	20241224	121800	30049630	5870	5870	5870	5870	0
414	20241224	121700	30049630	5870	5870	5870	5870	0
415	20241224	121600	30049630	5870	5870	5870	5870	1
416	20241224	121500	30043760	5870	5870	5870	5870	1
417	20241224	121400	30037890	5870	5870	5870	5870	0
418	20241224	121300	30037890	5870	5870	5870	5870	1
419	20241224	121200	30032020	5850	5850	5850	5850	0
420	20241224	121100	30032020	5850	5850	5850	5850	0
421	20241224	121000	30032020	5850	5850	5850	5850	0
422	20241224	120900	30032020	5850	5850	5850	5850	0
423	20241224	120800	30032020	5850	5850	5850	5850	0
424	20241224	120700	30032020	5850	5860	5860	5850	1000
425	20241224	120600	24179180	5870	5870	5870	5870	0
426	20241224	120500	24179180	5870	5870	5870	5870	0
427	20241224	120400	24179180	5870	5870	5870	5870	0
428	20241224	120300	24179180	5870	5870	5870	5870	100
429	20241224	120200	23592180	5870	5870	5870	5870	0
430	20241224	120100	23592180	5870	5870	5870	5870	0
431	20241224	120000	23592180	5870	5870	5870	5870	0
432	20241224	115900	23592180	5870	5870	5870	5870	0
433	20241224	115800	23592180	5870	5870	5870	5870	0
434	20241224	115700	23592180	5870	5860	5870	5860	110
435	20241224	115600	22947480	5870	5870	5870	5870	0
436	20241224	115500	22947480	5870	5870	5870	5870	0
437	20241224	115400	22947480	5870	5870	5870	5870	0
438	20241224	115300	22947480	5870	5870	5870	5870	0
439	20241224	115200	22947480	5870	5870	5870	5870	0
440	20241224	115100	22947480	5870	5870	5870	5870	0
441	20241224	115000	22947480	5870	5870	5870	5870	0
442	20241224	114900	22947480	5870	5870	5870	5870	0
443	20241224	114800	22947480	5870	5870	5870	5870	0
444	20241224	114700	22947480	5870	5870	5870	5870	0
445	20241224	114600	22947480	5870	5870	5870	5870	0
446	20241224	114500	22947480	5870	5860	5870	5860	2
447	20241224	114400	22935750	5860	5860	5860	5860	0
448	20241224	114300	22935750	5860	5860	5860	5860	0
449	20241224	114200	22935750	5860	5860	5860	5860	0
450	20241224	114100	22935750	5860	5860	5860	5860	1
451	20241224	114000	22929890	5870	5870	5870	5870	1
452	20241224	113900	22924020	5870	5870	5870	5870	0
453	20241224	113800	22924020	5870	5870	5870	5870	0
454	20241224	113700	22924020	5870	5870	5870	5870	0
455	20241224	113600	22924020	5870	5870	5870	5870	0
456	20241224	113500	22924020	5870	5870	5870	5870	0
457	20241224	113400	22924020	5870	5870	5870	5870	0
458	20241224	113300	22924020	5870	5870	5870	5870	0
459	20241224	113200	22924020	5870	5870	5870	5870	0
460	20241224	113100	22924020	5870	5870	5870	5870	0
461	20241224	113000	22924020	5870	5870	5870	5870	0
462	20241224	112900	22924020	5870	5870	5870	5870	0
463	20241224	112800	22924020	5870	5870	5870	5870	0
464	20241224	112700	22924020	5870	5870	5870	5870	300
465	20241224	112600	21163020	5870	5870	5870	5870	0
466	20241224	112500	21163020	5870	5870	5870	5870	0
467	20241224	112400	21163020	5870	5870	5870	5870	0
468	20241224	112300	21163020	5870	5870	5870	5870	1
469	20241224	112200	21157150	5860	5860	5860	5860	4
470	20241224	112100	21133710	5870	5870	5870	5870	0
471	20241224	112000	21133710	5870	5870	5870	5870	0
472	20241224	111900	21133710	5870	5870	5870	5870	0
473	20241224	111800	21133710	5870	5870	5870	5870	0
474	20241224	111700	21133710	5870	5870	5870	5870	0
475	20241224	111600	21133710	5870	5870	5870	5870	5
476	20241224	111500	21104360	5870	5870	5870	5870	320
477	20241224	111400	19225960	5870	5870	5870	5870	0
478	20241224	111300	19225960	5870	5870	5870	5870	0
479	20241224	111200	19225960	5870	5870	5870	5870	1
480	20241224	111100	19220090	5860	5860	5860	5860	13
481	20241224	111000	19143910	5870	5870	5870	5870	0
482	20241224	110900	19143910	5870	5870	5870	5870	0
483	20241224	110800	19143910	5870	5870	5870	5870	1
484	20241224	110700	19138040	5860	5860	5860	5860	0
485	20241224	110600	19138040	5860	5860	5860	5860	25
486	20241224	110500	18991540	5870	5870	5870	5870	0
487	20241224	110400	18991540	5870	5870	5870	5870	0
488	20241224	110300	18991540	5870	5870	5870	5870	0
489	20241224	110200	18991540	5870	5870	5870	5870	10
490	20241224	110100	18932840	5870	5870	5870	5870	0
491	20241224	110000	18932840	5870	5870	5870	5870	0
492	20241224	105900	18932840	5870	5870	5870	5870	10
493	20241224	105800	18874140	5870	5870	5870	5870	222
494	20241224	105700	17571000	5870	5870	5870	5870	5
495	20241224	105600	17541650	5870	5870	5870	5860	783
496	20241224	105500	12953190	5880	5880	5880	5880	81
497	20241224	105400	12476910	5890	5890	5890	5890	0
498	20241224	105300	12476910	5890	5890	5890	5890	0
499	20241224	105200	12476910	5890	5890	5890	5890	0
500	20241224	105100	12476910	5890	5890	5890	5890	0
501	20241224	105000	12476910	5890	5890	5890	5890	0
502	20241224	104900	12476910	5890	5890	5890	5890	0
503	20241224	104800	12476910	5890	5890	5890	5890	0
504	20241224	104700	12476910	5890	5890	5890	5890	0
505	20241224	104600	12476910	5890	5890	5890	5890	0
506	20241224	104500	12476910	5890	5890	5890	5890	0
507	20241224	104400	12476910	5890	5890	5890	5890	0
508	20241224	104300	12476910	5890	5890	5890	5890	51
509	20241224	104200	12176520	5890	5890	5890	5890	0
510	20241224	104100	12176520	5890	5890	5890	5890	170
511	20241224	104000	11175220	5890	5890	5890	5890	0
512	20241224	103900	11175220	5890	5890	5890	5890	0
513	20241224	103800	11175220	5890	5890	5890	5890	0
514	20241224	103700	11175220	5890	5890	5890	5890	0
515	20241224	103600	11175220	5890	5880	5890	5880	21
516	20241224	103500	11051730	5890	5890	5890	5890	0
517	20241224	103400	11051730	5890	5890	5890	5890	0
518	20241224	103300	11051730	5890	5890	5890	5890	0
519	20241224	103200	11051730	5890	5890	5890	5890	0
520	20241224	103100	11051730	5890	5890	5890	5890	20
521	20241224	103000	10933930	5890	5890	5890	5890	0
522	20241224	102900	10933930	5890	5890	5890	5890	0
523	20241224	102800	10933930	5890	5890	5890	5890	0
524	20241224	102700	10933930	5890	5890	5890	5890	0
525	20241224	102600	10933930	5890	5890	5890	5890	0
526	20241224	102500	10933930	5890	5890	5890	5890	0
527	20241224	102400	10933930	5890	5890	5890	5890	1
528	20241224	102300	10928040	5900	5900	5900	5900	0
529	20241224	102200	10928040	5900	5900	5900	5900	1
530	20241224	102100	10922140	5890	5900	5900	5890	125
531	20241224	102000	10184760	5900	5900	5900	5900	0
532	20241224	101900	10184760	5900	5900	5900	5900	0
533	20241224	101800	10184760	5900	5900	5900	5900	0
534	20241224	101700	10184760	5900	5900	5900	5900	0
535	20241224	101600	10184760	5900	5900	5900	5900	0
536	20241224	101500	10184760	5900	5900	5900	5900	10
537	20241224	101400	10125760	5900	5900	5900	5900	1
538	20241224	101300	10119860	5890	5900	5900	5890	2
539	20241224	101200	10108070	5900	5900	5900	5900	0
540	20241224	101100	10108070	5900	5900	5900	5900	0
541	20241224	101000	10108070	5900	5900	5900	5900	0
542	20241224	100900	10108070	5900	5880	5900	5860	71
543	20241224	100800	9691870	5900	5900	5900	5900	0
544	20241224	100700	9691870	5900	5900	5900	5900	0
545	20241224	100600	9691870	5900	5900	5900	5900	0
546	20241224	100500	9691870	5900	5900	5900	5900	0
547	20241224	100400	9691870	5900	5900	5900	5900	0
548	20241224	100300	9691870	5900	5900	5900	5900	0
549	20241224	100200	9691870	5900	5900	5900	5900	0
550	20241224	100100	9691870	5900	5900	5900	5900	9
551	20241224	100000	9638770	5900	5900	5900	5900	0
552	20241224	095900	9638770	5900	5900	5900	5900	0
553	20241224	095800	9638770	5900	5900	5900	5900	0
554	20241224	095700	9638770	5900	5900	5900	5900	0
555	20241224	095600	9638770	5900	5900	5900	5900	1
556	20241224	095500	9632870	5890	5900	5900	5890	2
557	20241224	095400	9621080	5880	5880	5880	5880	2
558	20241224	095300	9609320	5900	5900	5900	5900	0
559	20241224	095200	9609320	5900	5900	5900	5890	5
560	20241224	095100	9579840	5890	5890	5890	5890	2
561	20241224	095000	9568060	5900	5900	5900	5900	0
562	20241224	094900	9568060	5900	5900	5900	5900	0
563	20241224	094800	9568060	5900	5910	5910	5900	2
564	20241224	094700	9556250	5870	5870	5870	5870	200
565	20241224	094600	8382250	5860	5860	5860	5860	0
566	20241224	094500	8382250	5860	5900	5900	5860	200
567	20241224	094400	7209780	5910	5910	5910	5910	0
568	20241224	094300	7209780	5910	5910	5910	5910	1
569	20241224	094200	7203870	5910	5910	5910	5910	3
570	20241224	094100	7186140	5920	5920	5920	5920	0
571	20241224	094000	7186140	5920	5920	5920	5920	0
572	20241224	093900	7186140	5920	5920	5920	5910	8
573	20241224	093800	7138820	5870	5910	5910	5870	1000
574	20241224	093700	1262240	5910	5910	5910	5910	9
575	20241224	093600	1209050	5920	5920	5920	5920	0
576	20241224	093500	1209050	5920	5920	5920	5920	0
577	20241224	093400	1209050	5920	5920	5920	5920	1
578	20241224	093300	1203130	5920	5920	5920	5920	1
579	20241224	093200	1197210	5930	5920	5930	5920	2
580	20241224	093100	1185360	5920	5920	5920	5920	0
581	20241224	093000	1185360	5920	5920	5920	5920	0
582	20241224	092900	1185360	5920	5920	5920	5920	0
583	20241224	092800	1185360	5920	5930	5930	5920	113
584	20241224	092700	515890	5930	5930	5930	5930	0
585	20241224	092600	515890	5930	5930	5930	5930	0
586	20241224	092500	515890	5930	5930	5930	5930	0
587	20241224	092400	515890	5930	5930	5930	5930	0
588	20241224	092300	515890	5930	5930	5930	5930	0
589	20241224	092200	515890	5930	5930	5930	5930	0
590	20241224	092100	515890	5930	5930	5930	5930	0
591	20241224	092000	515890	5930	5920	5930	5920	3
592	20241224	091900	498110	5940	5940	5940	5940	0
593	20241224	091800	498110	5940	5940	5940	5940	0
594	20241224	091700	498110	5940	5940	5940	5940	0
595	20241224	091600	498110	5940	5940	5940	5940	0
596	20241224	091500	498110	5940	5940	5940	5940	0
597	20241224	091400	498110	5940	5930	5940	5930	2
598	20241224	091300	486240	5930	5930	5930	5930	0
599	20241224	091200	486240	5930	5930	5930	5930	1
600	20241224	091100	480310	5940	5940	5940	5940	1
601	20241224	091000	474370	5930	5920	5940	5910	47
602	20241224	090900	196320	5930	5930	5930	5930	0
603	20241224	090800	196320	5930	5930	5930	5930	1
604	20241224	090700	190390	5940	5940	5940	5940	0
605	20241224	090600	190390	5940	5940	5940	5940	1
606	20241224	090500	184450	5950	5950	5950	5950	0
607	20241224	090400	184450	5950	5950	5950	5950	0
608	20241224	090300	184450	5950	5950	5950	5950	0
609	20241224	090200	184450	5950	5950	5950	5950	0
610	20241224	090100	184450	5950	5950	5950	5950	0
611	20241224	090000	184450	5950	5950	5950	5950	31