KissMeData/005740/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184600	40817270	5650	5650	5650	5650	257
3	20241223	184500	40817270	5650	5650	5650	5650	0
4	20241223	184400	40817270	5650	5650	5650	5650	0
5	20241223	184300	40817270	5650	5650	5650	5650	0
6	20241223	184200	40817270	5650	5650	5650	5650	0
7	20241223	184100	40817270	5650	5650	5650	5650	0
8	20241223	184000	40817270	5650	5650	5650	5650	0
9	20241223	183900	40817270	5650	5650	5650	5650	0
10	20241223	183800	40817270	5650	5650	5650	5650	0
11	20241223	183700	40817270	5650	5650	5650	5650	0
12	20241223	183600	40817270	5650	5650	5650	5650	0
13	20241223	183500	40817270	5650	5650	5650	5650	0
14	20241223	183400	40817270	5650	5650	5650	5650	0
15	20241223	183300	40817270	5650	5650	5650	5650	0
16	20241223	183200	40817270	5650	5650	5650	5650	0
17	20241223	183100	40817270	5650	5650	5650	5650	0
18	20241223	183000	40817270	5650	5650	5650	5650	0
19	20241223	182900	40817270	5650	5650	5650	5650	0
20	20241223	182800	40817270	5650	5650	5650	5650	0
21	20241223	182700	40817270	5650	5650	5650	5650	0
22	20241223	182600	40817270	5650	5650	5650	5650	0
23	20241223	182500	40817270	5650	5650	5650	5650	0
24	20241223	182400	40817270	5650	5650	5650	5650	0
25	20241223	182300	40817270	5650	5650	5650	5650	0
26	20241223	182200	40817270	5650	5650	5650	5650	0
27	20241223	182100	40817270	5650	5650	5650	5650	0
28	20241223	182000	40817270	5650	5650	5650	5650	0
29	20241223	181900	40817270	5650	5650	5650	5650	0
30	20241223	181800	40817270	5650	5650	5650	5650	0
31	20241223	181700	40817270	5650	5650	5650	5650	0
32	20241223	181600	40817270	5650	5650	5650	5650	257
33	20241223	181500	40817270	5650	5650	5650	5650	0
34	20241223	181400	40817270	5650	5650	5650	5650	0
35	20241223	181300	40817270	5650	5650	5650	5650	0
36	20241223	181200	40817270	5650	5650	5650	5650	0
37	20241223	181100	40817270	5650	5650	5650	5650	0
38	20241223	181000	40817270	5650	5650	5650	5650	0
39	20241223	180900	40817270	5650	5650	5650	5650	0
40	20241223	180800	40817270	5650	5650	5650	5650	0
41	20241223	180700	40817270	5650	5650	5650	5650	0
42	20241223	180600	40817270	5650	5650	5650	5650	0
43	20241223	180500	40817270	5650	5650	5650	5650	0
44	20241223	180400	40817270	5650	5650	5650	5650	0
45	20241223	180300	40817270	5650	5650	5650	5650	0
46	20241223	180200	40817270	5650	5650	5650	5650	0
47	20241223	180100	40817270	5650	5650	5650	5650	0
48	20241223	180000	40817270	5650	5650	5650	5650	0
49	20241223	175900	40817270	5650	5650	5650	5650	0
50	20241223	175800	40817270	5650	5650	5650	5650	0
51	20241223	175700	40817270	5650	5650	5650	5650	0
52	20241223	175600	40817270	5650	5650	5650	5650	0
53	20241223	175500	40817270	5650	5650	5650	5650	0
54	20241223	175400	40817270	5650	5650	5650	5650	0
55	20241223	175300	40817270	5650	5650	5650	5650	0
56	20241223	175200	40817270	5650	5650	5650	5650	0
57	20241223	175100	40817270	5650	5650	5650	5650	0
58	20241223	175000	40817270	5650	5650	5650	5650	0
59	20241223	174900	40817270	5650	5650	5650	5650	0
60	20241223	174800	40817270	5650	5650	5650	5650	0
61	20241223	174700	40817270	5650	5650	5650	5650	0
62	20241223	174600	40817270	5650	5650	5650	5650	257
63	20241223	174500	40817270	5650	5650	5650	5650	0
64	20241223	174400	40817270	5650	5650	5650	5650	0
65	20241223	174300	40817270	5650	5650	5650	5650	0
66	20241223	174200	40817270	5650	5650	5650	5650	0
67	20241223	174100	40817270	5650	5650	5650	5650	0
68	20241223	174000	40817270	5650	5650	5650	5650	0
69	20241223	173900	40817270	5650	5650	5650	5650	0
70	20241223	173800	40817270	5650	5650	5650	5650	0
71	20241223	173700	40817270	5650	5650	5650	5650	0
72	20241223	173600	40817270	5650	5650	5650	5650	0
73	20241223	173500	40817270	5650	5650	5650	5650	0
74	20241223	173400	40817270	5650	5650	5650	5650	0
75	20241223	173300	40817270	5650	5650	5650	5650	0
76	20241223	173200	40817270	5650	5650	5650	5650	0
77	20241223	173100	40817270	5650	5650	5650	5650	0
78	20241223	173000	40817270	5650	5650	5650	5650	0
79	20241223	172900	40817270	5650	5650	5650	5650	0
80	20241223	172800	40817270	5650	5650	5650	5650	0
81	20241223	172700	40817270	5650	5650	5650	5650	0
82	20241223	172600	40817270	5650	5650	5650	5650	0
83	20241223	172500	40817270	5650	5650	5650	5650	0
84	20241223	172400	40817270	5650	5650	5650	5650	0
85	20241223	172300	40817270	5650	5650	5650	5650	0
86	20241223	172200	40817270	5650	5650	5650	5650	0
87	20241223	172100	40817270	5650	5650	5650	5650	0
88	20241223	172000	40817270	5650	5650	5650	5650	0
89	20241223	171900	40817270	5650	5650	5650	5650	0
90	20241223	171800	40817270	5650	5650	5650	5650	0
91	20241223	171700	40817270	5650	5650	5650	5650	0
92	20241223	171600	40817270	5650	5650	5650	5650	257
93	20241223	171500	40817270	5650	5650	5650	5650	0
94	20241223	171400	40817270	5650	5650	5650	5650	0
95	20241223	171300	40817270	5650	5650	5650	5650	0
96	20241223	171200	40817270	5650	5650	5650	5650	0
97	20241223	171100	40817270	5650	5650	5650	5650	0
98	20241223	171000	40817270	5650	5650	5650	5650	0
99	20241223	170900	40817270	5650	5650	5650	5650	0
100	20241223	170800	40817270	5650	5650	5650	5650	0
101	20241223	170700	40817270	5650	5650	5650	5650	0
102	20241223	170600	40817270	5650	5650	5650	5650	0
103	20241223	170500	40817270	5650	5650	5650	5650	0
104	20241223	170400	40817270	5650	5650	5650	5650	0
105	20241223	170300	40817270	5650	5650	5650	5650	0
106	20241223	170200	40817270	5650	5650	5650	5650	0
107	20241223	170100	40817270	5650	5650	5650	5650	0
108	20241223	170000	40817270	5650	5650	5650	5650	0
109	20241223	165900	40817270	5650	5650	5650	5650	0
110	20241223	165800	40817270	5650	5650	5650	5650	0
111	20241223	165700	40817270	5650	5650	5650	5650	0
112	20241223	165600	40817270	5650	5650	5650	5650	0
113	20241223	165500	40817270	5650	5650	5650	5650	0
114	20241223	165400	40817270	5650	5650	5650	5650	0
115	20241223	165300	40817270	5650	5650	5650	5650	0
116	20241223	165200	40817270	5650	5650	5650	5650	0
117	20241223	165100	40817270	5650	5650	5650	5650	0
118	20241223	165000	40817270	5650	5650	5650	5650	0
119	20241223	164900	40817270	5650	5650	5650	5650	0
120	20241223	164800	40817270	5650	5650	5650	5650	0
121	20241223	164700	40817270	5650	5650	5650	5650	0
122	20241223	164600	40817270	5650	5650	5650	5650	257
123	20241223	164500	40817270	5650	5650	5650	5650	0
124	20241223	164400	40817270	5650	5650	5650	5650	0
125	20241223	164300	40817270	5650	5650	5650	5650	0
126	20241223	164200	40817270	5650	5650	5650	5650	0
127	20241223	164100	40817270	5650	5650	5650	5650	0
128	20241223	164000	40817270	5650	5650	5650	5650	0
129	20241223	163900	40817270	5650	5650	5650	5650	0
130	20241223	163800	40817270	5650	5650	5650	5650	0
131	20241223	163700	40817270	5650	5650	5650	5650	0
132	20241223	163600	40817270	5650	5650	5650	5650	0
133	20241223	163500	40817270	5650	5650	5650	5650	0
134	20241223	163400	40817270	5650	5650	5650	5650	0
135	20241223	163300	40817270	5650	5650	5650	5650	0
136	20241223	163200	40817270	5650	5650	5650	5650	0
137	20241223	163100	40817270	5650	5650	5650	5650	0
138	20241223	163000	40817270	5650	5650	5650	5650	0
139	20241223	162900	40817270	5650	5650	5650	5650	0
140	20241223	162800	40817270	5650	5650	5650	5650	0
141	20241223	162700	40817270	5650	5650	5650	5650	0
142	20241223	162600	40817270	5650	5650	5650	5650	0
143	20241223	162500	40817270	5650	5650	5650	5650	0
144	20241223	162400	40817270	5650	5650	5650	5650	0
145	20241223	162300	40817270	5650	5650	5650	5650	0
146	20241223	162200	40817270	5650	5650	5650	5650	0
147	20241223	162100	40817270	5650	5650	5650	5650	0
148	20241223	162000	40817270	5650	5650	5650	5650	0
149	20241223	161900	40817270	5650	5650	5650	5650	0
150	20241223	161800	40817270	5650	5650	5650	5650	0
151	20241223	161700	40817270	5650	5650	5650	5650	0
152	20241223	161600	40817270	5650	5650	5650	5650	257
153	20241223	161500	40817270	5650	5650	5650	5650	0
154	20241223	161400	40817270	5650	5650	5650	5650	0
155	20241223	161300	40817270	5650	5650	5650	5650	0
156	20241223	161200	40817270	5650	5650	5650	5650	0
157	20241223	161100	40817270	5650	5650	5650	5650	0
158	20241223	161000	40817270	5650	5650	5650	5650	0
159	20241223	160900	40817270	5650	5650	5650	5650	0
160	20241223	160800	40817270	5650	5650	5650	5650	0
161	20241223	160700	40817270	5650	5650	5650	5650	0
162	20241223	160600	40817270	5650	5650	5650	5650	0
163	20241223	160500	40817270	5650	5650	5650	5650	0
164	20241223	160400	40817270	5650	5650	5650	5650	0
165	20241223	160300	40817270	5650	5650	5650	5650	0
166	20241223	160200	40817270	5650	5650	5650	5650	0
167	20241223	160100	40817270	5650	5650	5650	5650	0
168	20241223	160000	40817270	5650	5650	5650	5650	0
169	20241223	155900	40817270	5650	5650	5650	5650	0
170	20241223	155800	40817270	5650	5650	5650	5650	0
171	20241223	155700	40817270	5650	5650	5650	5650	0
172	20241223	155600	40817270	5650	5650	5650	5650	0
173	20241223	155500	40817270	5650	5650	5650	5650	0
174	20241223	155400	40817270	5650	5650	5650	5650	0
175	20241223	155300	40817270	5650	5650	5650	5650	0
176	20241223	155200	40817270	5650	5650	5650	5650	0
177	20241223	155100	40817270	5650	5650	5650	5650	0
178	20241223	155000	40817270	5650	5650	5650	5650	0
179	20241223	154900	40817270	5650	5650	5650	5650	0
180	20241223	154800	40817270	5650	5650	5650	5650	0
181	20241223	154700	40817270	5650	5650	5650	5650	0
182	20241223	154600	40817270	5650	5650	5650	5650	257
183	20241223	154500	40817270	5650	5650	5650	5650	0
184	20241223	154400	40817270	5650	5650	5650	5650	0
185	20241223	154300	40817270	5650	5650	5650	5650	0
186	20241223	154200	40817270	5650	5650	5650	5650	0
187	20241223	154100	40817270	5650	5650	5650	5650	0
188	20241223	154000	40817270	5650	5650	5650	5650	0
189	20241223	153900	40817270	5650	5650	5650	5650	0
190	20241223	153800	40817270	5650	5650	5650	5650	0
191	20241223	153700	40817270	5650	5650	5650	5650	0
192	20241223	153600	40817270	5650	5650	5650	5650	0
193	20241223	153500	40817270	5650	5650	5650	5650	0
194	20241223	153400	40817270	5650	5650	5650	5650	0
195	20241223	153300	40817270	5650	5650	5650	5650	0
196	20241223	153200	40817270	5650	5650	5650	5650	0
197	20241223	153100	40817270	5650	5650	5650	5650	0
198	20241223	153000	40817270	5650	5650	5650	5650	257
199	20241223	152900	39365220	5650	5650	5650	5650	0
200	20241223	152800	39365220	5650	5650	5650	5650	0
201	20241223	152700	39365220	5650	5650	5650	5650	0
202	20241223	152600	39365220	5650	5650	5650	5650	0
203	20241223	152500	39365220	5650	5650	5650	5650	0
204	20241223	152400	39365220	5650	5650	5650	5650	0
205	20241223	152300	39365220	5650	5650	5650	5650	0
206	20241223	152200	39365220	5650	5650	5650	5650	0
207	20241223	152100	39365220	5650	5650	5650	5650	0
208	20241223	152000	39365220	5650	5650	5650	5650	0
209	20241223	151900	39365220	5650	5650	5650	5650	21
210	20241223	151800	39246570	5650	5650	5650	5650	0
211	20241223	151700	39246570	5650	5650	5650	5650	0
212	20241223	151600	39246570	5650	5650	5650	5650	0
213	20241223	151500	39246570	5650	5650	5650	5650	0
214	20241223	151400	39246570	5650	5650	5650	5650	0
215	20241223	151300	39246570	5650	5650	5650	5650	0
216	20241223	151200	39246570	5650	5640	5650	5630	51
217	20241223	151100	38958990	5640	5640	5640	5640	126
218	20241223	151000	38248350	5630	5630	5630	5630	2
219	20241223	150900	38237090	5640	5640	5640	5640	0
220	20241223	150800	38237090	5640	5640	5640	5640	7
221	20241223	150700	38197610	5640	5640	5640	5640	1
222	20241223	150600	38191970	5640	5640	5640	5640	20
223	20241223	150500	38079170	5640	5640	5640	5640	0
224	20241223	150400	38079170	5640	5640	5640	5640	0
225	20241223	150300	38079170	5640	5640	5640	5640	0
226	20241223	150200	38079170	5640	5640	5640	5640	4
227	20241223	150100	38056610	5640	5640	5640	5640	0
228	20241223	150000	38056610	5640	5640	5640	5640	23
229	20241223	145900	37926890	5640	5640	5640	5640	0
230	20241223	145800	37926890	5640	5640	5640	5640	0
231	20241223	145700	37926890	5640	5640	5640	5640	0
232	20241223	145600	37926890	5640	5640	5640	5640	0
233	20241223	145500	37926890	5640	5640	5640	5640	0
234	20241223	145400	37926890	5640	5640	5640	5640	0
235	20241223	145300	37926890	5640	5640	5640	5640	6
236	20241223	145200	37893050	5640	5640	5640	5640	0
237	20241223	145100	37893050	5640	5640	5640	5640	0
238	20241223	145000	37893050	5640	5640	5640	5640	0
239	20241223	144900	37893050	5640	5640	5640	5640	0
240	20241223	144800	37893050	5640	5640	5640	5640	0
241	20241223	144700	37893050	5640	5640	5640	5640	0
242	20241223	144600	37893050	5640	5640	5640	5640	0
243	20241223	144500	37893050	5640	5640	5640	5640	0
244	20241223	144400	37893050	5640	5640	5640	5640	0
245	20241223	144300	37893050	5640	5640	5640	5640	0
246	20241223	144200	37893050	5640	5640	5640	5640	0
247	20241223	144100	37893050	5640	5640	5640	5640	0
248	20241223	144000	37893050	5640	5640	5640	5640	0
249	20241223	143900	37893050	5640	5640	5640	5640	0
250	20241223	143800	37893050	5640	5640	5640	5640	0
251	20241223	143700	37893050	5640	5640	5640	5640	0
252	20241223	143600	37893050	5640	5640	5640	5640	0
253	20241223	143500	37893050	5640	5640	5640	5640	6
254	20241223	143400	37859210	5630	5630	5630	5630	0
255	20241223	143300	37859210	5630	5630	5630	5630	70
256	20241223	143200	37465110	5660	5660	5660	5660	0
257	20241223	143100	37465110	5660	5660	5660	5660	0
258	20241223	143000	37465110	5660	5660	5660	5660	0
259	20241223	142900	37465110	5660	5660	5660	5660	0
260	20241223	142800	37465110	5660	5660	5660	5660	0
261	20241223	142700	37465110	5660	5660	5660	5660	0
262	20241223	142600	37465110	5660	5660	5660	5660	0
263	20241223	142500	37465110	5660	5660	5660	5660	0
264	20241223	142400	37465110	5660	5660	5660	5660	0
265	20241223	142300	37465110	5660	5640	5660	5640	2
266	20241223	142200	37453810	5660	5660	5660	5660	0
267	20241223	142100	37453810	5660	5660	5660	5660	0
268	20241223	142000	37453810	5660	5660	5660	5660	0
269	20241223	141900	37453810	5660	5640	5660	5630	2122
270	20241223	141800	25501520	5660	5660	5660	5660	0
271	20241223	141700	25501520	5660	5660	5660	5660	0
272	20241223	141600	25501520	5660	5660	5660	5660	0
273	20241223	141500	25501520	5660	5660	5660	5660	0
274	20241223	141400	25501520	5660	5660	5660	5660	0
275	20241223	141300	25501520	5660	5660	5660	5660	0
276	20241223	141200	25501520	5660	5660	5660	5660	20
277	20241223	141100	25388320	5660	5660	5660	5660	0
278	20241223	141000	25388320	5660	5660	5660	5660	2
279	20241223	140900	25377000	5650	5650	5650	5650	0
280	20241223	140800	25377000	5650	5650	5650	5650	164
281	20241223	140700	24450400	5650	5650	5650	5650	0
282	20241223	140600	24450400	5650	5650	5650	5650	0
283	20241223	140500	24450400	5650	5650	5650	5650	0
284	20241223	140400	24450400	5650	5650	5650	5650	0
285	20241223	140300	24450400	5650	5650	5650	5650	0
286	20241223	140200	24450400	5650	5650	5650	5650	0
287	20241223	140100	24450400	5650	5650	5650	5650	0
288	20241223	140000	24450400	5650	5650	5650	5650	1
289	20241223	135900	24444750	5650	5650	5650	5650	0
290	20241223	135800	24444750	5650	5650	5650	5650	0
291	20241223	135700	24444750	5650	5650	5650	5650	0
292	20241223	135600	24444750	5650	5650	5650	5650	0
293	20241223	135500	24444750	5650	5650	5650	5650	0
294	20241223	135400	24444750	5650	5650	5650	5650	0
295	20241223	135300	24444750	5650	5650	5650	5650	0
296	20241223	135200	24444750	5650	5650	5650	5650	0
297	20241223	135100	24444750	5650	5650	5650	5650	0
298	20241223	135000	24444750	5650	5650	5650	5650	0
299	20241223	134900	24444750	5650	5650	5650	5650	2
300	20241223	134800	24433450	5620	5620	5620	5620	0
301	20241223	134700	24433450	5620	5620	5620	5620	0
302	20241223	134600	24433450	5620	5620	5620	5620	0
303	20241223	134500	24433450	5620	5620	5620	5620	0
304	20241223	134400	24433450	5620	5620	5620	5620	0
305	20241223	134300	24433450	5620	5620	5620	5620	0
306	20241223	134200	24433450	5620	5620	5620	5620	0
307	20241223	134100	24433450	5620	5620	5620	5620	0
308	20241223	134000	24433450	5620	5620	5620	5620	0
309	20241223	133900	24433450	5620	5620	5620	5620	0
310	20241223	133800	24433450	5620	5620	5620	5620	0
311	20241223	133700	24433450	5620	5620	5620	5620	0
312	20241223	133600	24433450	5620	5630	5630	5620	167
313	20241223	133500	23493340	5640	5640	5640	5640	0
314	20241223	133400	23493340	5640	5640	5640	5640	201
315	20241223	133300	22359700	5620	5620	5620	5620	0
316	20241223	133200	22359700	5620	5620	5620	5620	5
317	20241223	133100	22331600	5630	5630	5630	5630	877
318	20241223	133000	17394090	5620	5620	5620	5620	0
319	20241223	132900	17394090	5620	5620	5620	5620	198
320	20241223	132800	16281330	5620	5620	5620	5620	0
321	20241223	132700	16281330	5620	5620	5620	5620	0
322	20241223	132600	16281330	5620	5620	5620	5620	0
323	20241223	132500	16281330	5620	5620	5620	5620	0
324	20241223	132400	16281330	5620	5620	5620	5620	0
325	20241223	132300	16281330	5620	5620	5620	5620	0
326	20241223	132200	16281330	5620	5620	5620	5620	0
327	20241223	132100	16281330	5620	5620	5620	5620	15
328	20241223	132000	16197030	5630	5630	5630	5630	0
329	20241223	131900	16197030	5630	5630	5630	5630	0
330	20241223	131800	16197030	5630	5630	5630	5630	0
331	20241223	131700	16197030	5630	5630	5630	5630	0
332	20241223	131600	16197030	5630	5630	5630	5630	0
333	20241223	131500	16197030	5630	5630	5630	5630	0
334	20241223	131400	16197030	5630	5630	5630	5630	0
335	20241223	131300	16197030	5630	5630	5630	5630	0
336	20241223	131200	16197030	5630	5630	5630	5630	23
337	20241223	131100	16067540	5630	5630	5630	5630	0
338	20241223	131000	16067540	5630	5630	5630	5630	0
339	20241223	130900	16067540	5630	5630	5630	5630	0
340	20241223	130800	16067540	5630	5630	5630	5630	0
341	20241223	130700	16067540	5630	5630	5630	5630	0
342	20241223	130600	16067540	5630	5630	5630	5630	0
343	20241223	130500	16067540	5630	5630	5630	5630	0
344	20241223	130400	16067540	5630	5630	5630	5630	0
345	20241223	130300	16067540	5630	5630	5630	5630	0
346	20241223	130200	16067540	5630	5630	5630	5630	0
347	20241223	130100	16067540	5630	5630	5630	5630	0
348	20241223	130000	16067540	5630	5630	5630	5630	0
349	20241223	125900	16067540	5630	5630	5630	5630	0
350	20241223	125800	16067540	5630	5630	5630	5630	100
351	20241223	125700	15504540	5630	5630	5630	5630	0
352	20241223	125600	15504540	5630	5630	5630	5630	0
353	20241223	125500	15504540	5630	5630	5630	5630	0
354	20241223	125400	15504540	5630	5630	5630	5630	0
355	20241223	125300	15504540	5630	5630	5630	5630	0
356	20241223	125200	15504540	5630	5630	5630	5630	0
357	20241223	125100	15504540	5630	5630	5630	5630	76
358	20241223	125000	15076660	5640	5640	5640	5640	0
359	20241223	124900	15076660	5640	5640	5640	5640	0
360	20241223	124800	15076660	5640	5640	5640	5640	24
361	20241223	124700	14941300	5630	5630	5630	5630	0
362	20241223	124600	14941300	5630	5630	5630	5630	0
363	20241223	124500	14941300	5630	5630	5630	5630	0
364	20241223	124400	14941300	5630	5630	5630	5630	0
365	20241223	124300	14941300	5630	5630	5630	5630	0
366	20241223	124200	14941300	5630	5630	5630	5630	0
367	20241223	124100	14941300	5630	5630	5630	5630	0
368	20241223	124000	14941300	5630	5630	5630	5630	0
369	20241223	123900	14941300	5630	5630	5630	5630	0
370	20241223	123800	14941300	5630	5630	5630	5630	0
371	20241223	123700	14941300	5630	5630	5630	5630	0
372	20241223	123600	14941300	5630	5630	5630	5630	0
373	20241223	123500	14941300	5630	5630	5630	5630	0
374	20241223	123400	14941300	5630	5630	5630	5630	0
375	20241223	123300	14941300	5630	5630	5630	5630	0
376	20241223	123200	14941300	5630	5630	5630	5630	0
377	20241223	123100	14941300	5630	5630	5630	5630	0
378	20241223	123000	14941300	5630	5630	5630	5630	0
379	20241223	122900	14941300	5630	5630	5630	5630	0
380	20241223	122800	14941300	5630	5630	5630	5630	0
381	20241223	122700	14941300	5630	5630	5630	5630	0
382	20241223	122600	14941300	5630	5630	5630	5630	0
383	20241223	122500	14941300	5630	5630	5630	5630	0
384	20241223	122400	14941300	5630	5630	5630	5630	0
385	20241223	122300	14941300	5630	5630	5630	5630	0
386	20241223	122200	14941300	5630	5630	5630	5630	0
387	20241223	122100	14941300	5630	5630	5630	5630	0
388	20241223	122000	14941300	5630	5630	5630	5630	0
389	20241223	121900	14941300	5630	5630	5630	5630	0
390	20241223	121800	14941300	5630	5640	5640	5630	210
391	20241223	121700	13757160	5650	5650	5650	5650	0
392	20241223	121600	13757160	5650	5650	5650	5650	0
393	20241223	121500	13757160	5650	5650	5650	5650	0
394	20241223	121400	13757160	5650	5650	5650	5650	0
395	20241223	121300	13757160	5650	5650	5650	5650	0
396	20241223	121200	13757160	5650	5650	5650	5650	0
397	20241223	121100	13757160	5650	5650	5650	5650	238
398	20241223	121000	12412460	5650	5650	5650	5650	1
399	20241223	120900	12406810	5650	5650	5650	5650	15
400	20241223	120800	12322060	5650	5650	5650	5640	97
401	20241223	120700	11774960	5630	5630	5630	5630	0
402	20241223	120600	11774960	5630	5630	5630	5630	0
403	20241223	120500	11774960	5630	5630	5630	5630	0
404	20241223	120400	11774960	5630	5630	5630	5630	0
405	20241223	120300	11774960	5630	5630	5630	5630	0
406	20241223	120200	11774960	5630	5630	5630	5630	0
407	20241223	120100	11774960	5630	5630	5630	5630	0
408	20241223	120000	11774960	5630	5630	5630	5630	0
409	20241223	115900	11774960	5630	5630	5630	5630	0
410	20241223	115800	11774960	5630	5630	5630	5630	0
411	20241223	115700	11774960	5630	5630	5630	5630	0
412	20241223	115600	11774960	5630	5630	5630	5630	0
413	20241223	115500	11774960	5630	5630	5630	5630	0
414	20241223	115400	11774960	5630	5630	5630	5630	0
415	20241223	115300	11774960	5630	5630	5630	5630	0
416	20241223	115200	11774960	5630	5630	5630	5630	0
417	20241223	115100	11774960	5630	5630	5630	5630	0
418	20241223	115000	11774960	5630	5630	5630	5630	0
419	20241223	114900	11774960	5630	5630	5630	5630	0
420	20241223	114800	11774960	5630	5630	5630	5630	0
421	20241223	114700	11774960	5630	5630	5630	5630	0
422	20241223	114600	11774960	5630	5650	5650	5630	10
423	20241223	114500	11718620	5640	5640	5640	5640	0
424	20241223	114400	11718620	5640	5640	5640	5640	40
425	20241223	114300	11493020	5640	5640	5640	5640	60
426	20241223	114200	11154620	5640	5640	5640	5640	100
427	20241223	114100	10590620	5630	5630	5630	5630	0
428	20241223	114000	10590620	5630	5630	5630	5630	0
429	20241223	113900	10590620	5630	5630	5630	5630	0
430	20241223	113800	10590620	5630	5630	5630	5630	0
431	20241223	113700	10590620	5630	5630	5630	5630	16
432	20241223	113600	10500540	5650	5650	5650	5650	0
433	20241223	113500	10500540	5650	5650	5650	5650	0
434	20241223	113400	10500540	5650	5650	5650	5650	0
435	20241223	113300	10500540	5650	5650	5650	5650	0
436	20241223	113200	10500540	5650	5650	5650	5650	0
437	20241223	113100	10500540	5650	5650	5650	5650	0
438	20241223	113000	10500540	5650	5650	5650	5650	0
439	20241223	112900	10500540	5650	5650	5650	5650	0
440	20241223	112800	10500540	5650	5650	5650	5650	0
441	20241223	112700	10500540	5650	5650	5650	5650	0
442	20241223	112600	10500540	5650	5650	5650	5650	0
443	20241223	112500	10500540	5650	5650	5650	5650	0
444	20241223	112400	10500540	5650	5650	5650	5650	0
445	20241223	112300	10500540	5650	5650	5650	5650	0
446	20241223	112200	10500540	5650	5650	5650	5650	0
447	20241223	112100	10500540	5650	5650	5650	5650	0
448	20241223	112000	10500540	5650	5650	5650	5650	0
449	20241223	111900	10500540	5650	5650	5650	5650	0
450	20241223	111800	10500540	5650	5650	5650	5650	0
451	20241223	111700	10500540	5650	5650	5650	5650	0
452	20241223	111600	10500540	5650	5650	5650	5650	0
453	20241223	111500	10500540	5650	5650	5650	5650	0
454	20241223	111400	10500540	5650	5650	5650	5650	0
455	20241223	111300	10500540	5650	5650	5650	5650	0
456	20241223	111200	10500540	5650	5650	5650	5650	0
457	20241223	111100	10500540	5650	5650	5650	5650	0
458	20241223	111000	10500540	5650	5650	5650	5650	0
459	20241223	110900	10500540	5650	5650	5650	5650	0
460	20241223	110800	10500540	5650	5650	5650	5650	0
461	20241223	110700	10500540	5650	5650	5650	5650	0
462	20241223	110600	10500540	5650	5650	5650	5650	0
463	20241223	110500	10500540	5650	5650	5650	5650	0
464	20241223	110400	10500540	5650	5650	5650	5650	0
465	20241223	110300	10500540	5650	5650	5650	5650	0
466	20241223	110200	10500540	5650	5650	5650	5650	31
467	20241223	110100	10325390	5650	5650	5650	5650	0
468	20241223	110000	10325390	5650	5650	5650	5650	0
469	20241223	105900	10325390	5650	5650	5650	5650	0
470	20241223	105800	10325390	5650	5650	5650	5650	0
471	20241223	105700	10325390	5650	5650	5650	5650	0
472	20241223	105600	10325390	5650	5650	5650	5650	0
473	20241223	105500	10325390	5650	5650	5650	5650	0
474	20241223	105400	10325390	5650	5650	5650	5650	0
475	20241223	105300	10325390	5650	5650	5650	5650	0
476	20241223	105200	10325390	5650	5650	5650	5650	0
477	20241223	105100	10325390	5650	5650	5650	5650	1
478	20241223	105000	10319740	5640	5640	5640	5640	0
479	20241223	104900	10319740	5640	5640	5640	5640	0
480	20241223	104800	10319740	5640	5640	5640	5640	4
481	20241223	104700	10297180	5650	5650	5650	5650	1
482	20241223	104600	10291530	5650	5650	5650	5650	0
483	20241223	104500	10291530	5650	5650	5650	5650	0
484	20241223	104400	10291530	5650	5650	5650	5650	40
485	20241223	104300	10065530	5650	5650	5650	5650	0
486	20241223	104200	10065530	5650	5650	5650	5650	0
487	20241223	104100	10065530	5650	5650	5650	5650	0
488	20241223	104000	10065530	5650	5650	5650	5650	0
489	20241223	103900	10065530	5650	5650	5650	5650	0
490	20241223	103800	10065530	5650	5640	5650	5640	2
491	20241223	103700	10054240	5650	5650	5650	5650	0
492	20241223	103600	10054240	5650	5650	5650	5650	0
493	20241223	103500	10054240	5650	5650	5650	5650	0
494	20241223	103400	10054240	5650	5650	5650	5650	0
495	20241223	103300	10054240	5650	5650	5650	5650	0
496	20241223	103200	10054240	5650	5640	5650	5640	16
497	20241223	103100	9963860	5640	5640	5640	5640	100
498	20241223	103000	9399860	5640	5640	5640	5640	0
499	20241223	102900	9399860	5640	5640	5640	5640	100
500	20241223	102800	8835860	5620	5620	5620	5620	0
501	20241223	102700	8835860	5620	5620	5620	5620	34
502	20241223	102600	8644780	5620	5620	5620	5620	344
503	20241223	102500	6711500	5620	5620	5620	5620	0
504	20241223	102400	6711500	5620	5620	5620	5620	2
505	20241223	102300	6700260	5620	5620	5620	5620	0
506	20241223	102200	6700260	5620	5620	5620	5620	1
507	20241223	102100	6694640	5620	5620	5620	5620	0
508	20241223	102000	6694640	5620	5620	5620	5620	20
509	20241223	101900	6582240	5620	5620	5620	5620	30
510	20241223	101800	6413640	5610	5610	5610	5610	3
511	20241223	101700	6396810	5610	5610	5610	5610	0
512	20241223	101600	6396810	5610	5610	5610	5610	0
513	20241223	101500	6396810	5610	5610	5610	5610	0
514	20241223	101400	6396810	5610	5610	5610	5610	0
515	20241223	101300	6396810	5610	5610	5610	5610	0
516	20241223	101200	6396810	5610	5610	5610	5610	0
517	20241223	101100	6396810	5610	5600	5610	5600	12
518	20241223	101000	6329550	5600	5600	5600	5600	0
519	20241223	100900	6329550	5600	5600	5600	5600	0
520	20241223	100800	6329550	5600	5600	5600	5600	0
521	20241223	100700	6329550	5600	5600	5600	5600	0
522	20241223	100600	6329550	5600	5600	5600	5600	1
523	20241223	100500	6323950	5580	5580	5580	5580	0
524	20241223	100400	6323950	5580	5580	5580	5580	0
525	20241223	100300	6323950	5580	5580	5580	5580	0
526	20241223	100200	6323950	5580	5580	5580	5580	0
527	20241223	100100	6323950	5580	5580	5580	5580	1
528	20241223	100000	6318370	5600	5600	5600	5600	0
529	20241223	095900	6318370	5600	5600	5600	5600	0
530	20241223	095800	6318370	5600	5600	5600	5600	0
531	20241223	095700	6318370	5600	5600	5600	5600	1
532	20241223	095600	6312770	5580	5580	5580	5580	0
533	20241223	095500	6312770	5580	5580	5580	5580	0
534	20241223	095400	6312770	5580	5590	5590	5580	294
535	20241223	095300	4671970	5600	5600	5600	5600	0
536	20241223	095200	4671970	5600	5600	5600	5600	0
537	20241223	095100	4671970	5600	5600	5600	5600	0
538	20241223	095000	4671970	5600	5600	5600	5600	0
539	20241223	094900	4671970	5600	5600	5600	5600	0
540	20241223	094800	4671970	5600	5600	5600	5600	0
541	20241223	094700	4671970	5600	5600	5600	5600	0
542	20241223	094600	4671970	5600	5600	5600	5600	0
543	20241223	094500	4671970	5600	5600	5600	5600	0
544	20241223	094400	4671970	5600	5600	5600	5600	0
545	20241223	094300	4671970	5600	5600	5600	5600	0
546	20241223	094200	4671970	5600	5600	5600	5600	0
547	20241223	094100	4671970	5600	5600	5600	5600	1
548	20241223	094000	4666370	5600	5600	5600	5600	1
549	20241223	093900	4660770	5570	5570	5570	5570	0
550	20241223	093800	4660770	5570	5570	5570	5570	0
551	20241223	093700	4660770	5570	5570	5570	5570	0
552	20241223	093600	4660770	5570	5570	5570	5570	0
553	20241223	093500	4660770	5570	5570	5570	5570	0
554	20241223	093400	4660770	5570	5570	5570	5570	0
555	20241223	093300	4660770	5570	5570	5570	5570	0
556	20241223	093200	4660770	5570	5570	5570	5570	0
557	20241223	093100	4660770	5570	5570	5570	5570	10
558	20241223	093000	4605070	5570	5570	5570	5570	0
559	20241223	092900	4605070	5570	5570	5570	5570	0
560	20241223	092800	4605070	5570	5570	5570	5570	0
561	20241223	092700	4605070	5570	5570	5570	5570	0
562	20241223	092600	4605070	5570	5570	5570	5570	0
563	20241223	092500	4605070	5570	5570	5570	5570	0
564	20241223	092400	4605070	5570	5590	5590	5570	15
565	20241223	092300	4521500	5570	5570	5570	5570	0
566	20241223	092200	4521500	5570	5570	5570	5570	0
567	20241223	092100	4521500	5570	5570	5570	5570	0
568	20241223	092000	4521500	5570	5570	5570	5570	0
569	20241223	091900	4521500	5570	5570	5570	5570	0
570	20241223	091800	4521500	5570	5570	5570	5570	0
571	20241223	091700	4521500	5570	5590	5590	5570	46
572	20241223	091600	4264860	5590	5590	5590	5590	0
573	20241223	091500	4264860	5590	5600	5600	5590	126
574	20241223	091400	3560350	5630	5630	5630	5630	0
575	20241223	091300	3560350	5630	5630	5630	5630	0
576	20241223	091200	3560350	5630	5630	5630	5630	0
577	20241223	091100	3560350	5630	5630	5630	5630	0
578	20241223	091000	3560350	5630	5630	5630	5630	0
579	20241223	090900	3560350	5630	5610	5630	5610	46
580	20241223	090800	3302270	5610	5610	5610	5610	0
581	20241223	090700	3302270	5610	5620	5620	5610	12
582	20241223	090600	3234890	5630	5630	5630	5630	1
583	20241223	090500	3229260	5630	5630	5630	5630	211
584	20241223	090400	2041330	5630	5630	5630	5630	0
585	20241223	090300	2041330	5630	5620	5630	5620	16
586	20241223	090200	1951320	5630	5620	5630	5620	100
587	20241223	090100	1388380	5620	5620	5620	5620	0
588	20241223	090000	1388380	5620	5620	5620	5620	235