KissMeData/078000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195300	31856310	9850	9850	9850	9850	51
3	20241224	195200	31856310	9850	9850	9850	9850	0
4	20241224	195100	31856310	9850	9850	9850	9850	0
5	20241224	195000	31856310	9850	9850	9850	9850	0
6	20241224	194900	31856310	9850	9850	9850	9850	0
7	20241224	194800	31856310	9850	9850	9850	9850	0
8	20241224	194700	31856310	9850	9850	9850	9850	0
9	20241224	194600	31856310	9850	9850	9850	9850	0
10	20241224	194500	31856310	9850	9850	9850	9850	0
11	20241224	194400	31856310	9850	9850	9850	9850	0
12	20241224	194300	31856310	9850	9850	9850	9850	0
13	20241224	194200	31856310	9850	9850	9850	9850	0
14	20241224	194100	31856310	9850	9850	9850	9850	0
15	20241224	194000	31856310	9850	9850	9850	9850	0
16	20241224	193900	31856310	9850	9850	9850	9850	0
17	20241224	193800	31856310	9850	9850	9850	9850	0
18	20241224	193700	31856310	9850	9850	9850	9850	0
19	20241224	193600	31856310	9850	9850	9850	9850	0
20	20241224	193500	31856310	9850	9850	9850	9850	0
21	20241224	193400	31856310	9850	9850	9850	9850	0
22	20241224	193300	31856310	9850	9850	9850	9850	0
23	20241224	193200	31856310	9850	9850	9850	9850	0
24	20241224	193100	31856310	9850	9850	9850	9850	0
25	20241224	193000	31856310	9850	9850	9850	9850	0
26	20241224	192900	31856310	9850	9850	9850	9850	0
27	20241224	192800	31856310	9850	9850	9850	9850	0
28	20241224	192700	31856310	9850	9850	9850	9850	0
29	20241224	192600	31856310	9850	9850	9850	9850	0
30	20241224	192500	31856310	9850	9850	9850	9850	0
31	20241224	192400	31856310	9850	9850	9850	9850	0
32	20241224	192300	31856310	9850	9850	9850	9850	51
33	20241224	192200	31856310	9850	9850	9850	9850	0
34	20241224	192100	31856310	9850	9850	9850	9850	0
35	20241224	192000	31856310	9850	9850	9850	9850	0
36	20241224	191900	31856310	9850	9850	9850	9850	0
37	20241224	191800	31856310	9850	9850	9850	9850	0
38	20241224	191700	31856310	9850	9850	9850	9850	0
39	20241224	191600	31856310	9850	9850	9850	9850	0
40	20241224	191500	31856310	9850	9850	9850	9850	0
41	20241224	191400	31856310	9850	9850	9850	9850	0
42	20241224	191300	31856310	9850	9850	9850	9850	0
43	20241224	191200	31856310	9850	9850	9850	9850	0
44	20241224	191100	31856310	9850	9850	9850	9850	0
45	20241224	191000	31856310	9850	9850	9850	9850	0
46	20241224	190900	31856310	9850	9850	9850	9850	0
47	20241224	190800	31856310	9850	9850	9850	9850	0
48	20241224	190700	31856310	9850	9850	9850	9850	0
49	20241224	190600	31856310	9850	9850	9850	9850	0
50	20241224	190500	31856310	9850	9850	9850	9850	0
51	20241224	190400	31856310	9850	9850	9850	9850	0
52	20241224	190300	31856310	9850	9850	9850	9850	0
53	20241224	190200	31856310	9850	9850	9850	9850	0
54	20241224	190100	31856310	9850	9850	9850	9850	0
55	20241224	190000	31856310	9850	9850	9850	9850	0
56	20241224	185900	31856310	9850	9850	9850	9850	0
57	20241224	185800	31856310	9850	9850	9850	9850	0
58	20241224	185700	31856310	9850	9850	9850	9850	0
59	20241224	185600	31856310	9850	9850	9850	9850	0
60	20241224	185500	31856310	9850	9850	9850	9850	0
61	20241224	185400	31856310	9850	9850	9850	9850	0
62	20241224	185300	31856310	9850	9850	9850	9850	51
63	20241224	185200	31856310	9850	9850	9850	9850	0
64	20241224	185100	31856310	9850	9850	9850	9850	0
65	20241224	185000	31856310	9850	9850	9850	9850	0
66	20241224	184900	31856310	9850	9850	9850	9850	0
67	20241224	184800	31856310	9850	9850	9850	9850	0
68	20241224	184700	31856310	9850	9850	9850	9850	0
69	20241224	184600	31856310	9850	9850	9850	9850	0
70	20241224	184500	31856310	9850	9850	9850	9850	0
71	20241224	184400	31856310	9850	9850	9850	9850	0
72	20241224	184300	31856310	9850	9850	9850	9850	0
73	20241224	184200	31856310	9850	9850	9850	9850	0
74	20241224	184100	31856310	9850	9850	9850	9850	0
75	20241224	184000	31856310	9850	9850	9850	9850	0
76	20241224	183900	31856310	9850	9850	9850	9850	0
77	20241224	183800	31856310	9850	9850	9850	9850	0
78	20241224	183700	31856310	9850	9850	9850	9850	0
79	20241224	183600	31856310	9850	9850	9850	9850	0
80	20241224	183500	31856310	9850	9850	9850	9850	0
81	20241224	183400	31856310	9850	9850	9850	9850	0
82	20241224	183300	31856310	9850	9850	9850	9850	0
83	20241224	183200	31856310	9850	9850	9850	9850	0
84	20241224	183100	31856310	9850	9850	9850	9850	0
85	20241224	183000	31856310	9850	9850	9850	9850	0
86	20241224	182900	31856310	9850	9850	9850	9850	0
87	20241224	182800	31856310	9850	9850	9850	9850	0
88	20241224	182700	31856310	9850	9850	9850	9850	0
89	20241224	182600	31856310	9850	9850	9850	9850	0
90	20241224	182500	31856310	9850	9850	9850	9850	0
91	20241224	182400	31856310	9850	9850	9850	9850	0
92	20241224	182300	31856310	9850	9850	9850	9850	51
93	20241224	182200	31856310	9850	9850	9850	9850	0
94	20241224	182100	31856310	9850	9850	9850	9850	0
95	20241224	182000	31856310	9850	9850	9850	9850	0
96	20241224	181900	31856310	9850	9850	9850	9850	0
97	20241224	181800	31856310	9850	9850	9850	9850	0
98	20241224	181700	31856310	9850	9850	9850	9850	0
99	20241224	181600	31856310	9850	9850	9850	9850	0
100	20241224	181500	31856310	9850	9850	9850	9850	0
101	20241224	181400	31856310	9850	9850	9850	9850	0
102	20241224	181300	31856310	9850	9850	9850	9850	0
103	20241224	181200	31856310	9850	9850	9850	9850	0
104	20241224	181100	31856310	9850	9850	9850	9850	0
105	20241224	181000	31856310	9850	9850	9850	9850	0
106	20241224	180900	31856310	9850	9850	9850	9850	0
107	20241224	180800	31856310	9850	9850	9850	9850	0
108	20241224	180700	31856310	9850	9850	9850	9850	0
109	20241224	180600	31856310	9850	9850	9850	9850	0
110	20241224	180500	31856310	9850	9850	9850	9850	0
111	20241224	180400	31856310	9850	9850	9850	9850	0
112	20241224	180300	31856310	9850	9850	9850	9850	0
113	20241224	180200	31856310	9850	9850	9850	9850	0
114	20241224	180100	31856310	9850	9850	9850	9850	0
115	20241224	180000	31856310	9850	9850	9850	9850	0
116	20241224	175900	31856310	9850	9850	9850	9850	0
117	20241224	175800	31856310	9850	9850	9850	9850	0
118	20241224	175700	31856310	9850	9850	9850	9850	0
119	20241224	175600	31856310	9850	9850	9850	9850	0
120	20241224	175500	31856310	9850	9850	9850	9850	0
121	20241224	175400	31856310	9850	9850	9850	9850	0
122	20241224	175300	31856310	9850	9850	9850	9850	51
123	20241224	175200	31856310	9850	9850	9850	9850	0
124	20241224	175100	31856310	9850	9850	9850	9850	0
125	20241224	175000	31856310	9850	9850	9850	9850	0
126	20241224	174900	31856310	9850	9850	9850	9850	0
127	20241224	174800	31856310	9850	9850	9850	9850	0
128	20241224	174700	31856310	9850	9850	9850	9850	0
129	20241224	174600	31856310	9850	9850	9850	9850	0
130	20241224	174500	31856310	9850	9850	9850	9850	0
131	20241224	174400	31856310	9850	9850	9850	9850	0
132	20241224	174300	31856310	9850	9850	9850	9850	0
133	20241224	174200	31856310	9850	9850	9850	9850	0
134	20241224	174100	31856310	9850	9850	9850	9850	0
135	20241224	174000	31856310	9850	9850	9850	9850	0
136	20241224	173900	31856310	9850	9850	9850	9850	0
137	20241224	173800	31856310	9850	9850	9850	9850	0
138	20241224	173700	31856310	9850	9850	9850	9850	0
139	20241224	173600	31856310	9850	9850	9850	9850	0
140	20241224	173500	31856310	9850	9850	9850	9850	0
141	20241224	173400	31856310	9850	9850	9850	9850	0
142	20241224	173300	31856310	9850	9850	9850	9850	0
143	20241224	173200	31856310	9850	9850	9850	9850	0
144	20241224	173100	31856310	9850	9850	9850	9850	0
145	20241224	173000	31856310	9850	9850	9850	9850	0
146	20241224	172900	31856310	9850	9850	9850	9850	0
147	20241224	172800	31856310	9850	9850	9850	9850	0
148	20241224	172700	31856310	9850	9850	9850	9850	0
149	20241224	172600	31856310	9850	9850	9850	9850	0
150	20241224	172500	31856310	9850	9850	9850	9850	0
151	20241224	172400	31856310	9850	9850	9850	9850	0
152	20241224	172300	31856310	9850	9850	9850	9850	51
153	20241224	172200	31856310	9850	9850	9850	9850	0
154	20241224	172100	31856310	9850	9850	9850	9850	0
155	20241224	172000	31856310	9850	9850	9850	9850	0
156	20241224	171900	31856310	9850	9850	9850	9850	0
157	20241224	171800	31856310	9850	9850	9850	9850	0
158	20241224	171700	31856310	9850	9850	9850	9850	0
159	20241224	171600	31856310	9850	9850	9850	9850	0
160	20241224	171500	31856310	9850	9850	9850	9850	0
161	20241224	171400	31856310	9850	9850	9850	9850	0
162	20241224	171300	31856310	9850	9850	9850	9850	0
163	20241224	171200	31856310	9850	9850	9850	9850	0
164	20241224	171100	31856310	9850	9850	9850	9850	0
165	20241224	171000	31856310	9850	9850	9850	9850	0
166	20241224	170900	31856310	9850	9850	9850	9850	0
167	20241224	170800	31856310	9850	9850	9850	9850	0
168	20241224	170700	31856310	9850	9850	9850	9850	0
169	20241224	170600	31856310	9850	9850	9850	9850	0
170	20241224	170500	31856310	9850	9850	9850	9850	0
171	20241224	170400	31856310	9850	9850	9850	9850	0
172	20241224	170300	31856310	9850	9850	9850	9850	0
173	20241224	170200	31856310	9850	9850	9850	9850	0
174	20241224	170100	31856310	9850	9850	9850	9850	0
175	20241224	170000	31856310	9850	9850	9850	9850	0
176	20241224	165900	31856310	9850	9850	9850	9850	0
177	20241224	165800	31856310	9850	9850	9850	9850	0
178	20241224	165700	31856310	9850	9850	9850	9850	0
179	20241224	165600	31856310	9850	9850	9850	9850	0
180	20241224	165500	31856310	9850	9850	9850	9850	0
181	20241224	165400	31856310	9850	9850	9850	9850	0
182	20241224	165300	31856310	9850	9850	9850	9850	51
183	20241224	165200	31856310	9850	9850	9850	9850	0
184	20241224	165100	31856310	9850	9850	9850	9850	0
185	20241224	165000	31856310	9850	9850	9850	9850	0
186	20241224	164900	31856310	9850	9850	9850	9850	0
187	20241224	164800	31856310	9850	9850	9850	9850	0
188	20241224	164700	31856310	9850	9850	9850	9850	0
189	20241224	164600	31856310	9850	9850	9850	9850	0
190	20241224	164500	31856310	9850	9850	9850	9850	0
191	20241224	164400	31856310	9850	9850	9850	9850	0
192	20241224	164300	31856310	9850	9850	9850	9850	0
193	20241224	164200	31856310	9850	9850	9850	9850	0
194	20241224	164100	31856310	9850	9850	9850	9850	0
195	20241224	164000	31856310	9850	9850	9850	9850	0
196	20241224	163900	31856310	9850	9850	9850	9850	0
197	20241224	163800	31856310	9850	9850	9850	9850	0
198	20241224	163700	31856310	9850	9850	9850	9850	0
199	20241224	163600	31856310	9850	9850	9850	9850	0
200	20241224	163500	31856310	9850	9850	9850	9850	0
201	20241224	163400	31856310	9850	9850	9850	9850	0
202	20241224	163300	31856310	9850	9850	9850	9850	0
203	20241224	163200	31856310	9850	9850	9850	9850	0
204	20241224	163100	31856310	9850	9850	9850	9850	0
205	20241224	163000	31856310	9850	9850	9850	9850	0
206	20241224	162900	31856310	9850	9850	9850	9850	0
207	20241224	162800	31856310	9850	9850	9850	9850	0
208	20241224	162700	31856310	9850	9850	9850	9850	0
209	20241224	162600	31856310	9850	9850	9850	9850	0
210	20241224	162500	31856310	9850	9850	9850	9850	0
211	20241224	162400	31856310	9850	9850	9850	9850	0
212	20241224	162300	31856310	9850	9850	9850	9850	51
213	20241224	162200	31856310	9850	9850	9850	9850	0
214	20241224	162100	31856310	9850	9850	9850	9850	0
215	20241224	162000	31856310	9850	9850	9850	9850	0
216	20241224	161900	31856310	9850	9850	9850	9850	0
217	20241224	161800	31856310	9850	9850	9850	9850	0
218	20241224	161700	31856310	9850	9850	9850	9850	0
219	20241224	161600	31856310	9850	9850	9850	9850	0
220	20241224	161500	31856310	9850	9850	9850	9850	0
221	20241224	161400	31856310	9850	9850	9850	9850	0
222	20241224	161300	31856310	9850	9850	9850	9850	0
223	20241224	161200	31856310	9850	9850	9850	9850	0
224	20241224	161100	31856310	9850	9850	9850	9850	0
225	20241224	161000	31856310	9850	9850	9850	9850	0
226	20241224	160900	31856310	9850	9850	9850	9850	0
227	20241224	160800	31856310	9850	9850	9850	9850	0
228	20241224	160700	31856310	9850	9850	9850	9850	0
229	20241224	160600	31856310	9850	9850	9850	9850	0
230	20241224	160500	31856310	9850	9850	9850	9850	0
231	20241224	160400	31856310	9850	9850	9850	9850	0
232	20241224	160300	31856310	9850	9850	9850	9850	0
233	20241224	160200	31856310	9850	9850	9850	9850	0
234	20241224	160100	31856310	9850	9850	9850	9850	0
235	20241224	160000	31856310	9850	9850	9850	9850	0
236	20241224	155900	31856310	9850	9850	9850	9850	0
237	20241224	155800	31856310	9850	9850	9850	9850	0
238	20241224	155700	31856310	9850	9850	9850	9850	0
239	20241224	155600	31856310	9850	9850	9850	9850	0
240	20241224	155500	31856310	9850	9850	9850	9850	0
241	20241224	155400	31856310	9850	9850	9850	9850	0
242	20241224	155300	31856310	9850	9850	9850	9850	51
243	20241224	155200	31856310	9850	9850	9850	9850	0
244	20241224	155100	31856310	9850	9850	9850	9850	0
245	20241224	155000	31856310	9850	9850	9850	9850	0
246	20241224	154900	31856310	9850	9850	9850	9850	0
247	20241224	154800	31856310	9850	9850	9850	9850	0
248	20241224	154700	31856310	9850	9850	9850	9850	0
249	20241224	154600	31856310	9850	9850	9850	9850	0
250	20241224	154500	31856310	9850	9850	9850	9850	0
251	20241224	154400	31856310	9850	9850	9850	9850	0
252	20241224	154300	31856310	9850	9850	9850	9850	0
253	20241224	154200	31856310	9850	9850	9850	9850	0
254	20241224	154100	31856310	9850	9850	9850	9850	0
255	20241224	154000	31856310	9850	9850	9850	9850	0
256	20241224	153900	31856310	9850	9850	9850	9850	0
257	20241224	153800	31856310	9850	9850	9850	9850	0
258	20241224	153700	31856310	9850	9850	9850	9850	0
259	20241224	153600	31856310	9850	9850	9850	9850	0
260	20241224	153500	31856310	9850	9850	9850	9850	0
261	20241224	153400	31856310	9850	9850	9850	9850	0
262	20241224	153300	31856310	9850	9850	9850	9850	0
263	20241224	153200	31856310	9850	9850	9850	9850	0
264	20241224	153100	31856310	9850	9850	9850	9850	0
265	20241224	153000	31856310	9850	9850	9850	9850	51
266	20241224	152900	31353960	9860	9860	9860	9860	0
267	20241224	152800	31353960	9860	9860	9860	9860	0
268	20241224	152700	31353960	9860	9860	9860	9860	0
269	20241224	152600	31353960	9860	9860	9860	9860	0
270	20241224	152500	31353960	9860	9860	9860	9860	0
271	20241224	152400	31353960	9860	9860	9860	9860	0
272	20241224	152300	31353960	9860	9860	9860	9860	0
273	20241224	152200	31353960	9860	9860	9860	9860	0
274	20241224	152100	31353960	9860	9860	9860	9860	0
275	20241224	152000	31353960	9860	9860	9860	9860	0
276	20241224	151900	31353960	9860	9860	9860	9860	0
277	20241224	151800	31353960	9860	9860	9860	9860	0
278	20241224	151700	31353960	9860	9860	9860	9860	0
279	20241224	151600	31353960	9860	9860	9860	9860	0
280	20241224	151500	31353960	9860	9860	9860	9860	0
281	20241224	151400	31353960	9860	9860	9860	9860	0
282	20241224	151300	31353960	9860	9860	9860	9860	0
283	20241224	151200	31353960	9860	9860	9860	9860	0
284	20241224	151100	31353960	9860	9860	9860	9860	0
285	20241224	151000	31353960	9860	9860	9860	9860	0
286	20241224	150900	31353960	9860	9860	9860	9860	0
287	20241224	150800	31353960	9860	9860	9860	9860	0
288	20241224	150700	31353960	9860	9860	9860	9860	0
289	20241224	150600	31353960	9860	9860	9860	9860	1
290	20241224	150500	31344100	9860	9860	9860	9860	0
291	20241224	150400	31344100	9860	9860	9860	9860	0
292	20241224	150300	31344100	9860	9860	9860	9860	0
293	20241224	150200	31344100	9860	9860	9860	9860	0
294	20241224	150100	31344100	9860	9860	9860	9860	0
295	20241224	150000	31344100	9860	9860	9860	9860	0
296	20241224	145900	31344100	9860	9860	9860	9860	4
297	20241224	145800	31304660	9860	9860	9860	9860	0
298	20241224	145700	31304660	9860	9860	9860	9860	0
299	20241224	145600	31304660	9860	9860	9860	9860	0
300	20241224	145500	31304660	9860	9860	9860	9860	0
301	20241224	145400	31304660	9860	9860	9860	9860	0
302	20241224	145300	31304660	9860	9860	9860	9860	0
303	20241224	145200	31304660	9860	9860	9860	9860	0
304	20241224	145100	31304660	9860	9860	9860	9860	0
305	20241224	145000	31304660	9860	9860	9860	9860	0
306	20241224	144900	31304660	9860	9860	9860	9860	0
307	20241224	144800	31304660	9860	9860	9860	9860	0
308	20241224	144700	31304660	9860	9860	9860	9860	0
309	20241224	144600	31304660	9860	9860	9860	9860	0
310	20241224	144500	31304660	9860	9860	9860	9860	0
311	20241224	144400	31304660	9860	9860	9860	9860	0
312	20241224	144300	31304660	9860	9860	9860	9860	0
313	20241224	144200	31304660	9860	9860	9860	9860	0
314	20241224	144100	31304660	9860	9860	9860	9860	0
315	20241224	144000	31304660	9860	9860	9860	9860	0
316	20241224	143900	31304660	9860	9860	9860	9860	0
317	20241224	143800	31304660	9860	9860	9860	9860	0
318	20241224	143700	31304660	9860	9860	9860	9860	0
319	20241224	143600	31304660	9860	9860	9860	9860	0
320	20241224	143500	31304660	9860	9860	9860	9860	0
321	20241224	143400	31304660	9860	9860	9860	9860	0
322	20241224	143300	31304660	9860	9860	9860	9860	0
323	20241224	143200	31304660	9860	9860	9860	9860	0
324	20241224	143100	31304660	9860	9860	9860	9860	0
325	20241224	143000	31304660	9860	9860	9860	9860	0
326	20241224	142900	31304660	9860	9860	9860	9860	0
327	20241224	142800	31304660	9860	9860	9860	9860	0
328	20241224	142700	31304660	9860	9860	9860	9860	0
329	20241224	142600	31304660	9860	9860	9860	9860	0
330	20241224	142500	31304660	9860	9860	9860	9860	0
331	20241224	142400	31304660	9860	9860	9860	9860	0
332	20241224	142300	31304660	9860	9860	9860	9860	0
333	20241224	142200	31304660	9860	9860	9860	9860	0
334	20241224	142100	31304660	9860	9850	9860	9850	25
335	20241224	142000	31058170	9830	9830	9830	9830	0
336	20241224	141900	31058170	9830	9830	9830	9830	0
337	20241224	141800	31058170	9830	9830	9830	9830	0
338	20241224	141700	31058170	9830	9830	9830	9830	0
339	20241224	141600	31058170	9830	9830	9830	9830	0
340	20241224	141500	31058170	9830	9830	9830	9830	0
341	20241224	141400	31058170	9830	9830	9830	9830	0
342	20241224	141300	31058170	9830	9830	9830	9830	0
343	20241224	141200	31058170	9830	9830	9830	9830	0
344	20241224	141100	31058170	9830	9830	9830	9830	0
345	20241224	141000	31058170	9830	9830	9830	9830	0
346	20241224	140900	31058170	9830	9830	9830	9830	1
347	20241224	140800	31048340	9830	9830	9830	9830	6
348	20241224	140700	30989360	9830	9830	9830	9830	5
349	20241224	140600	30940210	9830	9830	9830	9830	2
350	20241224	140500	30920550	9830	9830	9830	9830	5
351	20241224	140400	30871400	9830	9830	9830	9830	0
352	20241224	140300	30871400	9830	9830	9830	9830	9
353	20241224	140200	30782930	9830	9830	9830	9830	4
354	20241224	140100	30743610	9830	9830	9830	9830	3
355	20241224	140000	30714120	9810	9810	9810	9810	0
356	20241224	135900	30714120	9810	9810	9810	9810	0
357	20241224	135800	30714120	9810	9810	9810	9810	0
358	20241224	135700	30714120	9810	9810	9810	9810	0
359	20241224	135600	30714120	9810	9810	9810	9810	0
360	20241224	135500	30714120	9810	9810	9810	9810	0
361	20241224	135400	30714120	9810	9810	9810	9810	0
362	20241224	135300	30714120	9810	9810	9810	9810	0
363	20241224	135200	30714120	9810	9810	9810	9810	0
364	20241224	135100	30714120	9810	9810	9810	9810	0
365	20241224	135000	30714120	9810	9810	9810	9810	0
366	20241224	134900	30714120	9810	9810	9810	9810	0
367	20241224	134800	30714120	9810	9810	9810	9810	0
368	20241224	134700	30714120	9810	9820	9820	9810	78
369	20241224	134600	29948880	9830	9830	9830	9830	0
370	20241224	134500	29948880	9830	9830	9830	9830	0
371	20241224	134400	29948880	9830	9830	9830	9830	18
372	20241224	134300	29771940	9830	9830	9830	9830	0
373	20241224	134200	29771940	9830	9830	9830	9830	0
374	20241224	134100	29771940	9830	9830	9830	9830	0
375	20241224	134000	29771940	9830	9830	9830	9830	0
376	20241224	133900	29771940	9830	9830	9830	9830	0
377	20241224	133800	29771940	9830	9830	9830	9830	0
378	20241224	133700	29771940	9830	9830	9830	9830	0
379	20241224	133600	29771940	9830	9830	9830	9830	0
380	20241224	133500	29771940	9830	9830	9830	9830	0
381	20241224	133400	29771940	9830	9830	9830	9830	0
382	20241224	133300	29771940	9830	9830	9830	9830	0
383	20241224	133200	29771940	9830	9830	9830	9830	0
384	20241224	133100	29771940	9830	9830	9830	9830	0
385	20241224	133000	29771940	9830	9830	9830	9830	0
386	20241224	132900	29771940	9830	9830	9830	9830	0
387	20241224	132800	29771940	9830	9830	9830	9830	0
388	20241224	132700	29771940	9830	9830	9830	9830	0
389	20241224	132600	29771940	9830	9830	9830	9830	0
390	20241224	132500	29771940	9830	9830	9830	9830	0
391	20241224	132400	29771940	9830	9830	9830	9830	0
392	20241224	132300	29771940	9830	9830	9830	9830	0
393	20241224	132200	29771940	9830	9830	9830	9830	0
394	20241224	132100	29771940	9830	9830	9830	9830	0
395	20241224	132000	29771940	9830	9830	9830	9830	0
396	20241224	131900	29771940	9830	9830	9830	9830	0
397	20241224	131800	29771940	9830	9830	9830	9830	0
398	20241224	131700	29771940	9830	9830	9830	9830	0
399	20241224	131600	29771940	9830	9830	9830	9830	0
400	20241224	131500	29771940	9830	9830	9830	9830	0
401	20241224	131400	29771940	9830	9830	9830	9830	0
402	20241224	131300	29771940	9830	9830	9830	9830	0
403	20241224	131200	29771940	9830	9830	9830	9830	0
404	20241224	131100	29771940	9830	9830	9830	9830	0
405	20241224	131000	29771940	9830	9830	9830	9830	0
406	20241224	130900	29771940	9830	9830	9830	9830	0
407	20241224	130800	29771940	9830	9830	9830	9830	0
408	20241224	130700	29771940	9830	9830	9830	9830	0
409	20241224	130600	29771940	9830	9830	9830	9830	0
410	20241224	130500	29771940	9830	9830	9830	9830	0
411	20241224	130400	29771940	9830	9830	9830	9830	0
412	20241224	130300	29771940	9830	9830	9830	9830	0
413	20241224	130200	29771940	9830	9830	9830	9830	0
414	20241224	130100	29771940	9830	9830	9830	9830	0
415	20241224	130000	29771940	9830	9830	9830	9830	0
416	20241224	125900	29771940	9830	9830	9830	9830	0
417	20241224	125800	29771940	9830	9830	9830	9830	0
418	20241224	125700	29771940	9830	9830	9830	9830	0
419	20241224	125600	29771940	9830	9830	9830	9830	0
420	20241224	125500	29771940	9830	9830	9830	9830	0
421	20241224	125400	29771940	9830	9830	9830	9830	0
422	20241224	125300	29771940	9830	9830	9830	9830	0
423	20241224	125200	29771940	9830	9830	9830	9830	0
424	20241224	125100	29771940	9830	9830	9830	9830	0
425	20241224	125000	29771940	9830	9830	9830	9830	0
426	20241224	124900	29771940	9830	9830	9830	9830	0
427	20241224	124800	29771940	9830	9830	9830	9830	0
428	20241224	124700	29771940	9830	9830	9830	9830	0
429	20241224	124600	29771940	9830	9830	9830	9830	0
430	20241224	124500	29771940	9830	9830	9830	9830	0
431	20241224	124400	29771940	9830	9830	9830	9830	0
432	20241224	124300	29771940	9830	9830	9830	9830	0
433	20241224	124200	29771940	9830	9830	9830	9830	0
434	20241224	124100	29771940	9830	9830	9830	9830	0
435	20241224	124000	29771940	9830	9830	9830	9830	0
436	20241224	123900	29771940	9830	9830	9830	9830	0
437	20241224	123800	29771940	9830	9830	9830	9830	0
438	20241224	123700	29771940	9830	9830	9830	9830	0
439	20241224	123600	29771940	9830	9830	9830	9830	0
440	20241224	123500	29771940	9830	9830	9830	9830	0
441	20241224	123400	29771940	9830	9830	9830	9830	0
442	20241224	123300	29771940	9830	9830	9830	9830	0
443	20241224	123200	29771940	9830	9830	9830	9830	0
444	20241224	123100	29771940	9830	9830	9830	9830	0
445	20241224	123000	29771940	9830	9830	9830	9830	0
446	20241224	122900	29771940	9830	9830	9830	9830	0
447	20241224	122800	29771940	9830	9830	9830	9830	0
448	20241224	122700	29771940	9830	9830	9830	9830	36
449	20241224	122600	29418060	9830	9830	9830	9830	0
450	20241224	122500	29418060	9830	9830	9830	9830	0
451	20241224	122400	29418060	9830	9830	9830	9830	0
452	20241224	122300	29418060	9830	9830	9830	9830	0
453	20241224	122200	29418060	9830	9830	9830	9830	0
454	20241224	122100	29418060	9830	9830	9830	9830	0
455	20241224	122000	29418060	9830	9830	9830	9830	0
456	20241224	121900	29418060	9830	9830	9830	9830	0
457	20241224	121800	29418060	9830	9830	9830	9830	50
458	20241224	121700	28926560	9830	9830	9830	9830	0
459	20241224	121600	28926560	9830	9830	9830	9830	0
460	20241224	121500	28926560	9830	9830	9830	9830	0
461	20241224	121400	28926560	9830	9830	9830	9830	5
462	20241224	121300	28877410	9830	9830	9830	9830	5
463	20241224	121200	28828260	9830	9830	9830	9830	106
464	20241224	121100	27786280	9840	9840	9840	9840	0
465	20241224	121000	27786280	9840	9840	9840	9840	0
466	20241224	120900	27786280	9840	9840	9840	9840	0
467	20241224	120800	27786280	9840	9840	9840	9840	0
468	20241224	120700	27786280	9840	9840	9840	9840	0
469	20241224	120600	27786280	9840	9840	9840	9840	5
470	20241224	120500	27737080	9840	9840	9840	9840	31
471	20241224	120400	27432040	9840	9850	9850	9840	76
472	20241224	120300	26683680	9830	9830	9830	9830	0
473	20241224	120200	26683680	9830	9830	9830	9830	0
474	20241224	120100	26683680	9830	9830	9830	9830	0
475	20241224	120000	26683680	9830	9830	9830	9830	0
476	20241224	115900	26683680	9830	9830	9830	9830	0
477	20241224	115800	26683680	9830	9830	9830	9830	0
478	20241224	115700	26683680	9830	9830	9830	9830	0
479	20241224	115600	26683680	9830	9830	9830	9830	0
480	20241224	115500	26683680	9830	9830	9830	9830	0
481	20241224	115400	26683680	9830	9830	9830	9830	0
482	20241224	115300	26683680	9830	9830	9830	9830	0
483	20241224	115200	26683680	9830	9830	9830	9830	0
484	20241224	115100	26683680	9830	9830	9830	9830	0
485	20241224	115000	26683680	9830	9830	9830	9830	0
486	20241224	114900	26683680	9830	9830	9830	9830	0
487	20241224	114800	26683680	9830	9830	9830	9830	0
488	20241224	114700	26683680	9830	9830	9830	9830	0
489	20241224	114600	26683680	9830	9830	9830	9830	1
490	20241224	114500	26673850	9840	9840	9840	9840	0
491	20241224	114400	26673850	9840	9840	9840	9840	0
492	20241224	114300	26673850	9840	9840	9840	9840	0
493	20241224	114200	26673850	9840	9840	9840	9840	0
494	20241224	114100	26673850	9840	9840	9840	9840	0
495	20241224	114000	26673850	9840	9840	9840	9840	0
496	20241224	113900	26673850	9840	9840	9840	9840	0
497	20241224	113800	26673850	9840	9840	9840	9840	0
498	20241224	113700	26673850	9840	9840	9840	9840	0
499	20241224	113600	26673850	9840	9840	9840	9840	0
500	20241224	113500	26673850	9840	9840	9840	9840	0
501	20241224	113400	26673850	9840	9840	9840	9840	0
502	20241224	113300	26673850	9840	9840	9840	9840	0
503	20241224	113200	26673850	9840	9840	9840	9840	0
504	20241224	113100	26673850	9840	9840	9840	9840	0
505	20241224	113000	26673850	9840	9840	9840	9840	0
506	20241224	112900	26673850	9840	9840	9840	9840	0
507	20241224	112800	26673850	9840	9840	9840	9840	17
508	20241224	112700	26506570	9840	9840	9840	9840	0
509	20241224	112600	26506570	9840	9840	9840	9840	0
510	20241224	112500	26506570	9840	9840	9840	9840	0
511	20241224	112400	26506570	9840	9840	9840	9840	0
512	20241224	112300	26506570	9840	9840	9840	9840	0
513	20241224	112200	26506570	9840	9840	9840	9840	0
514	20241224	112100	26506570	9840	9840	9840	9840	0
515	20241224	112000	26506570	9840	9840	9840	9840	0
516	20241224	111900	26506570	9840	9840	9840	9840	0
517	20241224	111800	26506570	9840	9840	9840	9840	0
518	20241224	111700	26506570	9840	9840	9840	9840	0
519	20241224	111600	26506570	9840	9840	9840	9840	0
520	20241224	111500	26506570	9840	9840	9840	9840	0
521	20241224	111400	26506570	9840	9850	9850	9840	11
522	20241224	111300	26398230	9850	9850	9850	9850	0
523	20241224	111200	26398230	9850	9850	9850	9850	0
524	20241224	111100	26398230	9850	9850	9850	9850	1
525	20241224	111000	26388380	9850	9850	9850	9850	0
526	20241224	110900	26388380	9850	9850	9850	9850	0
527	20241224	110800	26388380	9850	9850	9850	9850	0
528	20241224	110700	26388380	9850	9850	9850	9850	0
529	20241224	110600	26388380	9850	9850	9850	9850	0
530	20241224	110500	26388380	9850	9850	9850	9850	3
531	20241224	110400	26358830	9870	9870	9870	9870	0
532	20241224	110300	26358830	9870	9870	9870	9870	0
533	20241224	110200	26358830	9870	9870	9870	9870	0
534	20241224	110100	26358830	9870	9870	9870	9870	0
535	20241224	110000	26358830	9870	9870	9870	9870	0
536	20241224	105900	26358830	9870	9870	9870	9870	0
537	20241224	105800	26358830	9870	9870	9870	9870	0
538	20241224	105700	26358830	9870	9870	9870	9870	0
539	20241224	105600	26358830	9870	9870	9870	9870	0
540	20241224	105500	26358830	9870	9870	9870	9870	0
541	20241224	105400	26358830	9870	9870	9870	9870	0
542	20241224	105300	26358830	9870	9870	9870	9870	0
543	20241224	105200	26358830	9870	9870	9870	9870	0
544	20241224	105100	26358830	9870	9870	9870	9870	0
545	20241224	105000	26358830	9870	9870	9870	9870	0
546	20241224	104900	26358830	9870	9870	9870	9870	0
547	20241224	104800	26358830	9870	9870	9870	9870	0
548	20241224	104700	26358830	9870	9870	9870	9870	0
549	20241224	104600	26358830	9870	9870	9870	9870	0
550	20241224	104500	26358830	9870	9870	9870	9870	0
551	20241224	104400	26358830	9870	9870	9870	9870	0
552	20241224	104300	26358830	9870	9870	9870	9870	0
553	20241224	104200	26358830	9870	9870	9870	9870	0
554	20241224	104100	26358830	9870	9870	9870	9870	0
555	20241224	104000	26358830	9870	9870	9870	9870	0
556	20241224	103900	26358830	9870	9870	9870	9870	0
557	20241224	103800	26358830	9870	9870	9870	9870	0
558	20241224	103700	26358830	9870	9870	9870	9870	0
559	20241224	103600	26358830	9870	9870	9870	9870	0
560	20241224	103500	26358830	9870	9850	9870	9850	5
561	20241224	103400	26309500	9830	9830	9830	9830	0
562	20241224	103300	26309500	9830	9830	9830	9830	0
563	20241224	103200	26309500	9830	9830	9830	9830	0
564	20241224	103100	26309500	9830	9830	9830	9830	0
565	20241224	103000	26309500	9830	9830	9830	9830	0
566	20241224	102900	26309500	9830	9830	9830	9830	0
567	20241224	102800	26309500	9830	9830	9830	9830	0
568	20241224	102700	26309500	9830	9830	9830	9830	0
569	20241224	102600	26309500	9830	9830	9830	9830	0
570	20241224	102500	26309500	9830	9830	9830	9830	1
571	20241224	102400	26299670	9830	9830	9830	9830	0
572	20241224	102300	26299670	9830	9830	9830	9830	0
573	20241224	102200	26299670	9830	9830	9830	9830	0
574	20241224	102100	26299670	9830	9830	9830	9830	0
575	20241224	102000	26299670	9830	9830	9830	9830	0
576	20241224	101900	26299670	9830	9830	9830	9830	0
577	20241224	101800	26299670	9830	9830	9830	9830	0
578	20241224	101700	26299670	9830	9830	9830	9830	0
579	20241224	101600	26299670	9830	9830	9830	9830	0
580	20241224	101500	26299670	9830	9830	9830	9830	0
581	20241224	101400	26299670	9830	9830	9830	9830	0
582	20241224	101300	26299670	9830	9850	9850	9830	243
583	20241224	101200	23910960	9870	9870	9870	9870	0
584	20241224	101100	23910960	9870	9870	9870	9870	0
585	20241224	101000	23910960	9870	9870	9870	9870	0
586	20241224	100900	23910960	9870	9870	9870	9870	0
587	20241224	100800	23910960	9870	9870	9870	9870	0
588	20241224	100700	23910960	9870	9870	9870	9870	1
589	20241224	100600	23901090	9870	9870	9870	9870	10
590	20241224	100500	23802390	9850	9850	9850	9850	0
591	20241224	100400	23802390	9850	9850	9850	9850	0
592	20241224	100300	23802390	9850	9850	9850	9850	0
593	20241224	100200	23802390	9850	9850	9850	9850	0
594	20241224	100100	23802390	9850	9850	9850	9850	0
595	20241224	100000	23802390	9850	9820	9850	9820	9
596	20241224	095900	23713770	9810	9810	9810	9810	0
597	20241224	095800	23713770	9810	9810	9810	9810	0
598	20241224	095700	23713770	9810	9810	9810	9810	0
599	20241224	095600	23713770	9810	9810	9810	9810	0
600	20241224	095500	23713770	9810	9810	9810	9810	0
601	20241224	095400	23713770	9810	9810	9810	9810	0
602	20241224	095300	23713770	9810	9810	9810	9810	0
603	20241224	095200	23713770	9810	9810	9810	9810	0
604	20241224	095100	23713770	9810	9810	9810	9810	0
605	20241224	095000	23713770	9810	9810	9810	9810	0
606	20241224	094900	23713770	9810	9810	9810	9810	0
607	20241224	094800	23713770	9810	9810	9810	9810	0
608	20241224	094700	23713770	9810	9810	9810	9810	0
609	20241224	094600	23713770	9810	9810	9810	9810	0
610	20241224	094500	23713770	9810	9810	9810	9810	0
611	20241224	094400	23713770	9810	9810	9810	9810	0
612	20241224	094300	23713770	9810	9810	9850	9810	6
613	20241224	094200	23654750	9810	9810	9810	9810	0
614	20241224	094100	23654750	9810	9810	9810	9810	2
615	20241224	094000	23635130	9820	9820	9820	9820	2
616	20241224	093900	23615490	9820	9820	9820	9820	1
617	20241224	093800	23605670	9810	9810	9810	9810	2
618	20241224	093700	23586050	9800	9800	9800	9800	0
619	20241224	093600	23586050	9800	9800	9800	9800	354
620	20241224	093500	20116850	9800	9800	9800	9800	464
621	20241224	093400	15569650	9780	9780	9780	9780	0
622	20241224	093300	15569650	9780	9780	9780	9780	0
623	20241224	093200	15569650	9780	9780	9780	9780	1
624	20241224	093100	15559870	9780	9780	9780	9780	0
625	20241224	093000	15559870	9780	9780	9780	9780	0
626	20241224	092900	15559870	9780	9780	9780	9780	0
627	20241224	092800	15559870	9780	9780	9780	9780	0
628	20241224	092700	15559870	9780	9780	9780	9780	0
629	20241224	092600	15559870	9780	9780	9780	9780	20
630	20241224	092500	15364270	9780	9780	9780	9780	0
631	20241224	092400	15364270	9780	9780	9780	9780	0
632	20241224	092300	15364270	9780	9780	9780	9780	0
633	20241224	092200	15364270	9780	9780	9780	9780	0
634	20241224	092100	15364270	9780	9780	9780	9780	0
635	20241224	092000	15364270	9780	9780	9780	9780	0
636	20241224	091900	15364270	9780	9780	9790	9780	118
637	20241224	091800	14210180	9780	9780	9780	9780	120
638	20241224	091700	13036580	9770	9780	9780	9770	30
639	20241224	091600	12743190	9780	9790	9790	9780	79
640	20241224	091500	11970470	9780	9780	9780	9780	2
641	20241224	091400	11950910	9750	9750	9750	9750	0
642	20241224	091300	11950910	9750	9750	9750	9750	0
643	20241224	091200	11950910	9750	9820	9820	9660	1097
644	20241224	091100	1240840	9820	9820	9820	9820	0
645	20241224	091000	1240840	9820	9840	9850	9820	92
646	20241224	090900	335570	9840	9840	9840	9840	3
647	20241224	090800	306050	9850	9850	9850	9850	0
648	20241224	090700	306050	9850	9850	9850	9850	0
649	20241224	090600	306050	9850	9850	9850	9850	0
650	20241224	090500	306050	9850	9850	9850	9850	0
651	20241224	090400	306050	9850	9850	9850	9850	0
652	20241224	090300	306050	9850	9870	9870	9850	11
653	20241224	090200	197680	9880	9880	9880	9880	6
654	20241224	090100	138400	9890	9890	9890	9890	0
655	20241224	090000	138400	9890	9880	9890	9880	14