KissMeData/006370/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184800	30529440	5570	5570	5570	5570	78
3	20241220	184700	30529440	5570	5570	5570	5570	0
4	20241220	184600	30529440	5570	5570	5570	5570	0
5	20241220	184500	30529440	5570	5570	5570	5570	0
6	20241220	184400	30529440	5570	5570	5570	5570	0
7	20241220	184300	30529440	5570	5570	5570	5570	0
8	20241220	184200	30529440	5570	5570	5570	5570	0
9	20241220	184100	30529440	5570	5570	5570	5570	0
10	20241220	184000	30529440	5570	5570	5570	5570	0
11	20241220	183900	30529440	5570	5570	5570	5570	0
12	20241220	183800	30529440	5570	5570	5570	5570	0
13	20241220	183700	30529440	5570	5570	5570	5570	0
14	20241220	183600	30529440	5570	5570	5570	5570	0
15	20241220	183500	30529440	5570	5570	5570	5570	0
16	20241220	183400	30529440	5570	5570	5570	5570	0
17	20241220	183300	30529440	5570	5570	5570	5570	0
18	20241220	183200	30529440	5570	5570	5570	5570	0
19	20241220	183100	30529440	5570	5570	5570	5570	0
20	20241220	183000	30529440	5570	5570	5570	5570	0
21	20241220	182900	30529440	5570	5570	5570	5570	0
22	20241220	182800	30529440	5570	5570	5570	5570	0
23	20241220	182700	30529440	5570	5570	5570	5570	0
24	20241220	182600	30529440	5570	5570	5570	5570	0
25	20241220	182500	30529440	5570	5570	5570	5570	0
26	20241220	182400	30529440	5570	5570	5570	5570	0
27	20241220	182300	30529440	5570	5570	5570	5570	0
28	20241220	182200	30529440	5570	5570	5570	5570	0
29	20241220	182100	30529440	5570	5570	5570	5570	0
30	20241220	182000	30529440	5570	5570	5570	5570	0
31	20241220	181900	30529440	5570	5570	5570	5570	0
32	20241220	181800	30529440	5570	5570	5570	5570	78
33	20241220	181700	30529440	5570	5570	5570	5570	0
34	20241220	181600	30529440	5570	5570	5570	5570	0
35	20241220	181500	30529440	5570	5570	5570	5570	0
36	20241220	181400	30529440	5570	5570	5570	5570	0
37	20241220	181300	30529440	5570	5570	5570	5570	0
38	20241220	181200	30529440	5570	5570	5570	5570	0
39	20241220	181100	30529440	5570	5570	5570	5570	0
40	20241220	181000	30529440	5570	5570	5570	5570	0
41	20241220	180900	30529440	5570	5570	5570	5570	0
42	20241220	180800	30529440	5570	5570	5570	5570	0
43	20241220	180700	30529440	5570	5570	5570	5570	0
44	20241220	180600	30529440	5570	5570	5570	5570	0
45	20241220	180500	30529440	5570	5570	5570	5570	0
46	20241220	180400	30529440	5570	5570	5570	5570	0
47	20241220	180300	30529440	5570	5570	5570	5570	0
48	20241220	180200	30529440	5570	5570	5570	5570	0
49	20241220	180100	30529440	5570	5570	5570	5570	0
50	20241220	180000	30529440	5570	5570	5570	5570	0
51	20241220	175900	30529440	5570	5570	5570	5570	0
52	20241220	175800	30529440	5570	5570	5570	5570	0
53	20241220	175700	30529440	5570	5570	5570	5570	0
54	20241220	175600	30529440	5570	5570	5570	5570	0
55	20241220	175500	30529440	5570	5570	5570	5570	0
56	20241220	175400	30529440	5570	5570	5570	5570	0
57	20241220	175300	30529440	5570	5570	5570	5570	0
58	20241220	175200	30529440	5570	5570	5570	5570	0
59	20241220	175100	30529440	5570	5570	5570	5570	0
60	20241220	175000	30529440	5570	5570	5570	5570	0
61	20241220	174900	30529440	5570	5570	5570	5570	0
62	20241220	174800	30529440	5570	5570	5570	5570	78
63	20241220	174700	30529440	5570	5570	5570	5570	0
64	20241220	174600	30529440	5570	5570	5570	5570	0
65	20241220	174500	30529440	5570	5570	5570	5570	0
66	20241220	174400	30529440	5570	5570	5570	5570	0
67	20241220	174300	30529440	5570	5570	5570	5570	0
68	20241220	174200	30529440	5570	5570	5570	5570	0
69	20241220	174100	30529440	5570	5570	5570	5570	0
70	20241220	174000	30529440	5570	5570	5570	5570	0
71	20241220	173900	30529440	5570	5570	5570	5570	0
72	20241220	173800	30529440	5570	5570	5570	5570	0
73	20241220	173700	30529440	5570	5570	5570	5570	0
74	20241220	173600	30529440	5570	5570	5570	5570	0
75	20241220	173500	30529440	5570	5570	5570	5570	0
76	20241220	173400	30529440	5570	5570	5570	5570	0
77	20241220	173300	30529440	5570	5570	5570	5570	0
78	20241220	173200	30529440	5570	5570	5570	5570	0
79	20241220	173100	30529440	5570	5570	5570	5570	0
80	20241220	173000	30529440	5570	5570	5570	5570	0
81	20241220	172900	30529440	5570	5570	5570	5570	0
82	20241220	172800	30529440	5570	5570	5570	5570	0
83	20241220	172700	30529440	5570	5570	5570	5570	0
84	20241220	172600	30529440	5570	5570	5570	5570	0
85	20241220	172500	30529440	5570	5570	5570	5570	0
86	20241220	172400	30529440	5570	5570	5570	5570	0
87	20241220	172300	30529440	5570	5570	5570	5570	0
88	20241220	172200	30529440	5570	5570	5570	5570	0
89	20241220	172100	30529440	5570	5570	5570	5570	0
90	20241220	172000	30529440	5570	5570	5570	5570	0
91	20241220	171900	30529440	5570	5570	5570	5570	0
92	20241220	171800	30529440	5570	5570	5570	5570	78
93	20241220	171700	30529440	5570	5570	5570	5570	0
94	20241220	171600	30529440	5570	5570	5570	5570	0
95	20241220	171500	30529440	5570	5570	5570	5570	0
96	20241220	171400	30529440	5570	5570	5570	5570	0
97	20241220	171300	30529440	5570	5570	5570	5570	0
98	20241220	171200	30529440	5570	5570	5570	5570	0
99	20241220	171100	30529440	5570	5570	5570	5570	0
100	20241220	171000	30529440	5570	5570	5570	5570	0
101	20241220	170900	30529440	5570	5570	5570	5570	0
102	20241220	170800	30529440	5570	5570	5570	5570	0
103	20241220	170700	30529440	5570	5570	5570	5570	0
104	20241220	170600	30529440	5570	5570	5570	5570	0
105	20241220	170500	30529440	5570	5570	5570	5570	0
106	20241220	170400	30529440	5570	5570	5570	5570	0
107	20241220	170300	30529440	5570	5570	5570	5570	0
108	20241220	170200	30529440	5570	5570	5570	5570	0
109	20241220	170100	30529440	5570	5570	5570	5570	0
110	20241220	170000	30529440	5570	5570	5570	5570	0
111	20241220	165900	30529440	5570	5570	5570	5570	0
112	20241220	165800	30529440	5570	5570	5570	5570	0
113	20241220	165700	30529440	5570	5570	5570	5570	0
114	20241220	165600	30529440	5570	5570	5570	5570	0
115	20241220	165500	30529440	5570	5570	5570	5570	0
116	20241220	165400	30529440	5570	5570	5570	5570	0
117	20241220	165300	30529440	5570	5570	5570	5570	0
118	20241220	165200	30529440	5570	5570	5570	5570	0
119	20241220	165100	30529440	5570	5570	5570	5570	0
120	20241220	165000	30529440	5570	5570	5570	5570	0
121	20241220	164900	30529440	5570	5570	5570	5570	0
122	20241220	164800	30529440	5570	5570	5570	5570	78
123	20241220	164700	30529440	5570	5570	5570	5570	0
124	20241220	164600	30529440	5570	5570	5570	5570	0
125	20241220	164500	30529440	5570	5570	5570	5570	0
126	20241220	164400	30529440	5570	5570	5570	5570	0
127	20241220	164300	30529440	5570	5570	5570	5570	0
128	20241220	164200	30529440	5570	5570	5570	5570	0
129	20241220	164100	30529440	5570	5570	5570	5570	0
130	20241220	164000	30529440	5570	5570	5570	5570	0
131	20241220	163900	30529440	5570	5570	5570	5570	0
132	20241220	163800	30529440	5570	5570	5570	5570	0
133	20241220	163700	30529440	5570	5570	5570	5570	0
134	20241220	163600	30529440	5570	5570	5570	5570	0
135	20241220	163500	30529440	5570	5570	5570	5570	0
136	20241220	163400	30529440	5570	5570	5570	5570	0
137	20241220	163300	30529440	5570	5570	5570	5570	0
138	20241220	163200	30529440	5570	5570	5570	5570	0
139	20241220	163100	30529440	5570	5570	5570	5570	0
140	20241220	163000	30529440	5570	5570	5570	5570	0
141	20241220	162900	30529440	5570	5570	5570	5570	0
142	20241220	162800	30529440	5570	5570	5570	5570	0
143	20241220	162700	30529440	5570	5570	5570	5570	0
144	20241220	162600	30529440	5570	5570	5570	5570	0
145	20241220	162500	30529440	5570	5570	5570	5570	0
146	20241220	162400	30529440	5570	5570	5570	5570	0
147	20241220	162300	30529440	5570	5570	5570	5570	0
148	20241220	162200	30529440	5570	5570	5570	5570	0
149	20241220	162100	30529440	5570	5570	5570	5570	0
150	20241220	162000	30529440	5570	5570	5570	5570	0
151	20241220	161900	30529440	5570	5570	5570	5570	0
152	20241220	161800	30529440	5570	5570	5570	5570	78
153	20241220	161700	30529440	5570	5570	5570	5570	0
154	20241220	161600	30529440	5570	5570	5570	5570	0
155	20241220	161500	30529440	5570	5570	5570	5570	0
156	20241220	161400	30529440	5570	5570	5570	5570	0
157	20241220	161300	30529440	5570	5570	5570	5570	0
158	20241220	161200	30529440	5570	5570	5570	5570	0
159	20241220	161100	30529440	5570	5570	5570	5570	0
160	20241220	161000	30529440	5570	5570	5570	5570	0
161	20241220	160900	30529440	5570	5570	5570	5570	0
162	20241220	160800	30529440	5570	5570	5570	5570	0
163	20241220	160700	30529440	5570	5570	5570	5570	0
164	20241220	160600	30529440	5570	5570	5570	5570	0
165	20241220	160500	30529440	5570	5570	5570	5570	0
166	20241220	160400	30529440	5570	5570	5570	5570	0
167	20241220	160300	30529440	5570	5570	5570	5570	0
168	20241220	160200	30529440	5570	5570	5570	5570	0
169	20241220	160100	30529440	5570	5570	5570	5570	0
170	20241220	160000	30529440	5570	5570	5570	5570	0
171	20241220	155900	30529440	5570	5570	5570	5570	0
172	20241220	155800	30529440	5570	5570	5570	5570	0
173	20241220	155700	30529440	5570	5570	5570	5570	0
174	20241220	155600	30529440	5570	5570	5570	5570	0
175	20241220	155500	30529440	5570	5570	5570	5570	0
176	20241220	155400	30529440	5570	5570	5570	5570	0
177	20241220	155300	30529440	5570	5570	5570	5570	0
178	20241220	155200	30529440	5570	5570	5570	5570	0
179	20241220	155100	30529440	5570	5570	5570	5570	0
180	20241220	155000	30529440	5570	5570	5570	5570	0
181	20241220	154900	30529440	5570	5570	5570	5570	0
182	20241220	154800	30529440	5570	5570	5570	5570	78
183	20241220	154700	30529440	5570	5570	5570	5570	0
184	20241220	154600	30529440	5570	5570	5570	5570	0
185	20241220	154500	30529440	5570	5570	5570	5570	0
186	20241220	154400	30529440	5570	5570	5570	5570	0
187	20241220	154300	30529440	5570	5570	5570	5570	0
188	20241220	154200	30529440	5570	5570	5570	5570	0
189	20241220	154100	30529440	5570	5570	5570	5570	0
190	20241220	154000	30529440	5570	5570	5570	5570	0
191	20241220	153900	30529440	5570	5570	5570	5570	0
192	20241220	153800	30529440	5570	5570	5570	5570	0
193	20241220	153700	30529440	5570	5570	5570	5570	0
194	20241220	153600	30529440	5570	5570	5570	5570	0
195	20241220	153500	30529440	5570	5570	5570	5570	0
196	20241220	153400	30529440	5570	5570	5570	5570	0
197	20241220	153300	30529440	5570	5570	5570	5570	0
198	20241220	153200	30529440	5570	5570	5570	5570	0
199	20241220	153100	30529440	5570	5570	5570	5570	0
200	20241220	153000	30529440	5570	5570	5570	5570	78
201	20241220	152900	30094980	5490	5490	5490	5490	0
202	20241220	152800	30094980	5490	5490	5490	5490	0
203	20241220	152700	30094980	5490	5490	5490	5490	0
204	20241220	152600	30094980	5490	5490	5490	5490	0
205	20241220	152500	30094980	5490	5490	5490	5490	0
206	20241220	152400	30094980	5490	5490	5490	5490	0
207	20241220	152300	30094980	5490	5490	5490	5490	0
208	20241220	152200	30094980	5490	5490	5490	5490	0
209	20241220	152100	30094980	5490	5490	5490	5490	0
210	20241220	152000	30094980	5490	5490	5490	5490	0
211	20241220	151900	30094980	5490	5490	5490	5470	607
212	20241220	151800	26769820	5590	5590	5590	5590	0
213	20241220	151700	26769820	5590	5590	5590	5590	0
214	20241220	151600	26769820	5590	5590	5590	5590	0
215	20241220	151500	26769820	5590	5550	5590	5550	20
216	20241220	151400	26658060	5550	5550	5550	5550	0
217	20241220	151300	26658060	5550	5550	5550	5550	0
218	20241220	151200	26658060	5550	5550	5550	5550	0
219	20241220	151100	26658060	5550	5550	5550	5550	0
220	20241220	151000	26658060	5550	5550	5550	5550	0
221	20241220	150900	26658060	5550	5550	5550	5550	0
222	20241220	150800	26658060	5550	5550	5550	5550	0
223	20241220	150700	26658060	5550	5550	5550	5550	1
224	20241220	150600	26652510	5480	5480	5480	5480	0
225	20241220	150500	26652510	5480	5480	5480	5480	0
226	20241220	150400	26652510	5480	5480	5480	5480	0
227	20241220	150300	26652510	5480	5480	5480	5480	0
228	20241220	150200	26652510	5480	5480	5480	5480	0
229	20241220	150100	26652510	5480	5480	5480	5480	0
230	20241220	150000	26652510	5480	5480	5480	5480	0
231	20241220	145900	26652510	5480	5480	5480	5480	0
232	20241220	145800	26652510	5480	5480	5480	5480	0
233	20241220	145700	26652510	5480	5480	5480	5480	0
234	20241220	145600	26652510	5480	5480	5480	5480	1
235	20241220	145500	26647030	5540	5540	5540	5540	0
236	20241220	145400	26647030	5540	5540	5540	5540	0
237	20241220	145300	26647030	5540	5540	5540	5540	0
238	20241220	145200	26647030	5540	5540	5540	5540	0
239	20241220	145100	26647030	5540	5540	5540	5540	0
240	20241220	145000	26647030	5540	5540	5540	5540	0
241	20241220	144900	26647030	5540	5540	5540	5540	45
242	20241220	144800	26397730	5590	5590	5590	5590	0
243	20241220	144700	26397730	5590	5590	5590	5590	0
244	20241220	144600	26397730	5590	5590	5590	5590	0
245	20241220	144500	26397730	5590	5590	5590	5590	0
246	20241220	144400	26397730	5590	5590	5590	5590	0
247	20241220	144300	26397730	5590	5590	5590	5590	0
248	20241220	144200	26397730	5590	5590	5590	5590	0
249	20241220	144100	26397730	5590	5590	5590	5590	0
250	20241220	144000	26397730	5590	5470	5590	5470	24
251	20241220	143900	26265390	5470	5470	5470	5470	0
252	20241220	143800	26265390	5470	5470	5470	5470	0
253	20241220	143700	26265390	5470	5470	5470	5470	50
254	20241220	143600	25991890	5470	5470	5470	5470	0
255	20241220	143500	25991890	5470	5470	5470	5470	0
256	20241220	143400	25991890	5470	5470	5470	5470	0
257	20241220	143300	25991890	5470	5470	5470	5470	0
258	20241220	143200	25991890	5470	5470	5470	5470	0
259	20241220	143100	25991890	5470	5470	5470	5470	0
260	20241220	143000	25991890	5470	5470	5470	5470	0
261	20241220	142900	25991890	5470	5470	5470	5470	0
262	20241220	142800	25991890	5470	5470	5470	5470	0
263	20241220	142700	25991890	5470	5480	5480	5470	100
264	20241220	142600	25444550	5480	5480	5480	5480	0
265	20241220	142500	25444550	5480	5480	5480	5480	0
266	20241220	142400	25444550	5480	5480	5480	5480	0
267	20241220	142300	25444550	5480	5480	5480	5480	0
268	20241220	142200	25444550	5480	5480	5480	5480	3
269	20241220	142100	25428110	5480	5480	5480	5480	0
270	20241220	142000	25428110	5480	5480	5480	5480	0
271	20241220	141900	25428110	5480	5480	5480	5480	0
272	20241220	141800	25428110	5480	5480	5480	5480	0
273	20241220	141700	25428110	5480	5480	5480	5480	0
274	20241220	141600	25428110	5480	5480	5480	5480	400
275	20241220	141500	23236110	5480	5480	5480	5480	0
276	20241220	141400	23236110	5480	5480	5480	5480	0
277	20241220	141300	23236110	5480	5480	5480	5480	0
278	20241220	141200	23236110	5480	5480	5480	5480	0
279	20241220	141100	23236110	5480	5480	5480	5480	0
280	20241220	141000	23236110	5480	5480	5480	5480	0
281	20241220	140900	23236110	5480	5480	5480	5480	0
282	20241220	140800	23236110	5480	5480	5480	5480	0
283	20241220	140700	23236110	5480	5480	5480	5480	0
284	20241220	140600	23236110	5480	5480	5480	5480	0
285	20241220	140500	23236110	5480	5480	5480	5480	0
286	20241220	140400	23236110	5480	5480	5480	5480	0
287	20241220	140300	23236110	5480	5480	5480	5480	0
288	20241220	140200	23236110	5480	5480	5480	5480	0
289	20241220	140100	23236110	5480	5480	5480	5480	50
290	20241220	140000	22962110	5480	5480	5480	5480	0
291	20241220	135900	22962110	5480	5480	5480	5480	0
292	20241220	135800	22962110	5480	5480	5480	5480	0
293	20241220	135700	22962110	5480	5480	5480	5480	0
294	20241220	135600	22962110	5480	5480	5480	5480	0
295	20241220	135500	22962110	5480	5480	5480	5480	0
296	20241220	135400	22962110	5480	5480	5480	5480	0
297	20241220	135300	22962110	5480	5480	5480	5480	0
298	20241220	135200	22962110	5480	5480	5480	5480	0
299	20241220	135100	22962110	5480	5500	5500	5480	62
300	20241220	135000	22622210	5500	5510	5510	5500	1130
301	20241220	134900	16397210	5500	5500	5500	5500	0
302	20241220	134800	16397210	5500	5500	5500	5500	0
303	20241220	134700	16397210	5500	5500	5500	5500	0
304	20241220	134600	16397210	5500	5500	5500	5500	0
305	20241220	134500	16397210	5500	5500	5500	5500	0
306	20241220	134400	16397210	5500	5500	5500	5500	0
307	20241220	134300	16397210	5500	5500	5500	5500	0
308	20241220	134200	16397210	5500	5500	5500	5500	0
309	20241220	134100	16397210	5500	5500	5500	5500	0
310	20241220	134000	16397210	5500	5500	5500	5500	0
311	20241220	133900	16397210	5500	5500	5500	5500	0
312	20241220	133800	16397210	5500	5500	5500	5500	0
313	20241220	133700	16397210	5500	5500	5500	5500	0
314	20241220	133600	16397210	5500	5500	5500	5500	0
315	20241220	133500	16397210	5500	5500	5500	5500	0
316	20241220	133400	16397210	5500	5500	5500	5500	0
317	20241220	133300	16397210	5500	5500	5500	5500	0
318	20241220	133200	16397210	5500	5500	5500	5500	0
319	20241220	133100	16397210	5500	5500	5500	5500	0
320	20241220	133000	16397210	5500	5500	5500	5500	0
321	20241220	132900	16397210	5500	5500	5500	5500	0
322	20241220	132800	16397210	5500	5500	5500	5500	0
323	20241220	132700	16397210	5500	5500	5500	5500	0
324	20241220	132600	16397210	5500	5500	5500	5500	0
325	20241220	132500	16397210	5500	5500	5500	5500	63
326	20241220	132400	16050710	5500	5500	5500	5500	0
327	20241220	132300	16050710	5500	5500	5500	5500	0
328	20241220	132200	16050710	5500	5500	5500	5500	0
329	20241220	132100	16050710	5500	5500	5500	5500	0
330	20241220	132000	16050710	5500	5500	5500	5500	0
331	20241220	131900	16050710	5500	5500	5500	5500	0
332	20241220	131800	16050710	5500	5500	5500	5500	0
333	20241220	131700	16050710	5500	5500	5500	5500	0
334	20241220	131600	16050710	5500	5500	5500	5500	0
335	20241220	131500	16050710	5500	5500	5500	5500	0
336	20241220	131400	16050710	5500	5500	5500	5500	0
337	20241220	131300	16050710	5500	5500	5500	5500	0
338	20241220	131200	16050710	5500	5500	5500	5500	0
339	20241220	131100	16050710	5500	5500	5500	5500	0
340	20241220	131000	16050710	5500	5500	5500	5500	0
341	20241220	130900	16050710	5500	5500	5500	5500	0
342	20241220	130800	16050710	5500	5500	5500	5500	0
343	20241220	130700	16050710	5500	5500	5500	5500	0
344	20241220	130600	16050710	5500	5500	5500	5500	0
345	20241220	130500	16050710	5500	5500	5500	5500	0
346	20241220	130400	16050710	5500	5500	5500	5500	0
347	20241220	130300	16050710	5500	5500	5500	5500	0
348	20241220	130200	16050710	5500	5500	5500	5500	0
349	20241220	130100	16050710	5500	5500	5500	5500	0
350	20241220	130000	16050710	5500	5500	5500	5500	0
351	20241220	125900	16050710	5500	5500	5500	5500	0
352	20241220	125800	16050710	5500	5500	5500	5500	0
353	20241220	125700	16050710	5500	5500	5500	5500	0
354	20241220	125600	16050710	5500	5500	5500	5500	0
355	20241220	125500	16050710	5500	5500	5500	5500	0
356	20241220	125400	16050710	5500	5500	5500	5500	0
357	20241220	125300	16050710	5500	5500	5500	5500	0
358	20241220	125200	16050710	5500	5500	5500	5500	0
359	20241220	125100	16050710	5500	5500	5500	5500	0
360	20241220	125000	16050710	5500	5500	5500	5500	0
361	20241220	124900	16050710	5500	5500	5500	5500	0
362	20241220	124800	16050710	5500	5500	5500	5500	0
363	20241220	124700	16050710	5500	5500	5500	5500	0
364	20241220	124600	16050710	5500	5500	5500	5500	0
365	20241220	124500	16050710	5500	5500	5500	5500	0
366	20241220	124400	16050710	5500	5500	5500	5500	0
367	20241220	124300	16050710	5500	5500	5500	5500	41
368	20241220	124200	15825210	5490	5490	5490	5490	0
369	20241220	124100	15825210	5490	5490	5490	5490	0
370	20241220	124000	15825210	5490	5490	5490	5490	0
371	20241220	123900	15825210	5490	5490	5490	5490	0
372	20241220	123800	15825210	5490	5490	5490	5490	0
373	20241220	123700	15825210	5490	5490	5490	5490	0
374	20241220	123600	15825210	5490	5490	5490	5490	0
375	20241220	123500	15825210	5490	5490	5490	5490	0
376	20241220	123400	15825210	5490	5490	5490	5490	0
377	20241220	123300	15825210	5490	5490	5490	5490	0
378	20241220	123200	15825210	5490	5490	5490	5490	0
379	20241220	123100	15825210	5490	5490	5490	5490	0
380	20241220	123000	15825210	5490	5490	5490	5490	0
381	20241220	122900	15825210	5490	5490	5490	5490	0
382	20241220	122800	15825210	5490	5500	5500	5490	103
383	20241220	122700	15258730	5500	5500	5500	5500	0
384	20241220	122600	15258730	5500	5500	5500	5500	0
385	20241220	122500	15258730	5500	5500	5500	5500	0
386	20241220	122400	15258730	5500	5500	5500	5500	0
387	20241220	122300	15258730	5500	5500	5500	5500	11
388	20241220	122200	15198230	5500	5500	5500	5500	0
389	20241220	122100	15198230	5500	5500	5500	5500	0
390	20241220	122000	15198230	5500	5500	5500	5500	0
391	20241220	121900	15198230	5500	5500	5500	5500	0
392	20241220	121800	15198230	5500	5500	5500	5500	0
393	20241220	121700	15198230	5500	5500	5500	5500	0
394	20241220	121600	15198230	5500	5500	5500	5500	0
395	20241220	121500	15198230	5500	5500	5500	5500	0
396	20241220	121400	15198230	5500	5500	5500	5500	0
397	20241220	121300	15198230	5500	5500	5500	5500	0
398	20241220	121200	15198230	5500	5500	5500	5500	0
399	20241220	121100	15198230	5500	5500	5500	5500	0
400	20241220	121000	15198230	5500	5500	5500	5500	0
401	20241220	120900	15198230	5500	5500	5500	5500	0
402	20241220	120800	15198230	5500	5500	5500	5500	0
403	20241220	120700	15198230	5500	5500	5500	5500	0
404	20241220	120600	15198230	5500	5500	5500	5500	0
405	20241220	120500	15198230	5500	5500	5500	5500	0
406	20241220	120400	15198230	5500	5500	5500	5500	0
407	20241220	120300	15198230	5500	5500	5500	5500	0
408	20241220	120200	15198230	5500	5500	5500	5500	0
409	20241220	120100	15198230	5500	5500	5500	5500	0
410	20241220	120000	15198230	5500	5500	5500	5500	0
411	20241220	115900	15198230	5500	5520	5520	5500	580
412	20241220	115800	12004000	5530	5530	5530	5530	0
413	20241220	115700	12004000	5530	5530	5530	5530	0
414	20241220	115600	12004000	5530	5530	5530	5530	0
415	20241220	115500	12004000	5530	5530	5530	5530	0
416	20241220	115400	12004000	5530	5530	5530	5530	0
417	20241220	115300	12004000	5530	5530	5530	5530	0
418	20241220	115200	12004000	5530	5530	5530	5530	0
419	20241220	115100	12004000	5530	5530	5530	5530	0
420	20241220	115000	12004000	5530	5530	5530	5530	0
421	20241220	114900	12004000	5530	5530	5530	5530	0
422	20241220	114800	12004000	5530	5530	5530	5530	0
423	20241220	114700	12004000	5530	5530	5530	5530	0
424	20241220	114600	12004000	5530	5530	5530	5530	0
425	20241220	114500	12004000	5530	5530	5530	5530	0
426	20241220	114400	12004000	5530	5530	5530	5530	0
427	20241220	114300	12004000	5530	5530	5530	5530	0
428	20241220	114200	12004000	5530	5530	5530	5530	35
429	20241220	114100	11810450	5600	5540	5600	5540	17
430	20241220	114000	11716210	5530	5530	5530	5530	0
431	20241220	113900	11716210	5530	5530	5530	5530	0
432	20241220	113800	11716210	5530	5530	5530	5530	0
433	20241220	113700	11716210	5530	5530	5530	5530	1
434	20241220	113600	11710680	5520	5520	5520	5520	0
435	20241220	113500	11710680	5520	5520	5520	5520	0
436	20241220	113400	11710680	5520	5520	5520	5520	0
437	20241220	113300	11710680	5520	5520	5520	5520	0
438	20241220	113200	11710680	5520	5520	5520	5520	0
439	20241220	113100	11710680	5520	5520	5520	5520	0
440	20241220	113000	11710680	5520	5520	5520	5520	0
441	20241220	112900	11710680	5520	5520	5520	5520	0
442	20241220	112800	11710680	5520	5520	5520	5520	0
443	20241220	112700	11710680	5520	5520	5520	5520	0
444	20241220	112600	11710680	5520	5530	5530	5520	2
445	20241220	112500	11699630	5530	5560	5560	5530	1870
446	20241220	112400	1321500	5590	5590	5590	5590	0
447	20241220	112300	1321500	5590	5590	5590	5590	0
448	20241220	112200	1321500	5590	5590	5590	5590	0
449	20241220	112100	1321500	5590	5590	5590	5590	0
450	20241220	112000	1321500	5590	5590	5590	5590	0
451	20241220	111900	1321500	5590	5590	5590	5590	0
452	20241220	111800	1321500	5590	5590	5590	5590	0
453	20241220	111700	1321500	5590	5590	5590	5590	0
454	20241220	111600	1321500	5590	5590	5590	5590	0
455	20241220	111500	1321500	5590	5590	5590	5590	0
456	20241220	111400	1321500	5590	5590	5590	5590	0
457	20241220	111300	1321500	5590	5590	5590	5590	0
458	20241220	111200	1321500	5590	5590	5590	5590	0
459	20241220	111100	1321500	5590	5590	5590	5590	0
460	20241220	111000	1321500	5590	5590	5590	5590	0
461	20241220	110900	1321500	5590	5590	5590	5590	0
462	20241220	110800	1321500	5590	5590	5590	5590	0
463	20241220	110700	1321500	5590	5590	5590	5590	0
464	20241220	110600	1321500	5590	5590	5590	5590	0
465	20241220	110500	1321500	5590	5590	5590	5590	0
466	20241220	110400	1321500	5590	5590	5590	5590	0
467	20241220	110300	1321500	5590	5590	5590	5590	0
468	20241220	110200	1321500	5590	5590	5590	5590	0
469	20241220	110100	1321500	5590	5590	5590	5590	0
470	20241220	110000	1321500	5590	5590	5590	5590	0
471	20241220	105900	1321500	5590	5590	5590	5590	0
472	20241220	105800	1321500	5590	5590	5590	5590	0
473	20241220	105700	1321500	5590	5590	5590	5590	0
474	20241220	105600	1321500	5590	5590	5590	5590	0
475	20241220	105500	1321500	5590	5590	5590	5590	0
476	20241220	105400	1321500	5590	5590	5590	5590	0
477	20241220	105300	1321500	5590	5590	5590	5590	0
478	20241220	105200	1321500	5590	5590	5590	5590	0
479	20241220	105100	1321500	5590	5590	5590	5590	0
480	20241220	105000	1321500	5590	5590	5590	5590	0
481	20241220	104900	1321500	5590	5590	5590	5590	0
482	20241220	104800	1321500	5590	5590	5590	5590	0
483	20241220	104700	1321500	5590	5590	5590	5590	0
484	20241220	104600	1321500	5590	5590	5590	5590	7
485	20241220	104500	1282370	5580	5580	5580	5580	0
486	20241220	104400	1282370	5580	5580	5580	5580	0
487	20241220	104300	1282370	5580	5580	5580	5580	0
488	20241220	104200	1282370	5580	5580	5580	5580	0
489	20241220	104100	1282370	5580	5580	5580	5580	0
490	20241220	104000	1282370	5580	5580	5580	5580	0
491	20241220	103900	1282370	5580	5580	5580	5580	0
492	20241220	103800	1282370	5580	5580	5580	5580	0
493	20241220	103700	1282370	5580	5580	5580	5580	0
494	20241220	103600	1282370	5580	5580	5580	5580	0
495	20241220	103500	1282370	5580	5580	5580	5580	0
496	20241220	103400	1282370	5580	5580	5580	5580	0
497	20241220	103300	1282370	5580	5580	5580	5580	0
498	20241220	103200	1282370	5580	5580	5580	5580	0
499	20241220	103100	1282370	5580	5580	5580	5580	0
500	20241220	103000	1282370	5580	5580	5580	5580	0
501	20241220	102900	1282370	5580	5580	5580	5580	0
502	20241220	102800	1282370	5580	5580	5580	5580	0
503	20241220	102700	1282370	5580	5580	5580	5580	0
504	20241220	102600	1282370	5580	5580	5580	5580	0
505	20241220	102500	1282370	5580	5580	5580	5580	0
506	20241220	102400	1282370	5580	5580	5580	5580	0
507	20241220	102300	1282370	5580	5580	5580	5580	0
508	20241220	102200	1282370	5580	5580	5580	5580	2
509	20241220	102100	1271210	5560	5560	5560	5560	0
510	20241220	102000	1271210	5560	5560	5560	5560	0
511	20241220	101900	1271210	5560	5560	5560	5560	0
512	20241220	101800	1271210	5560	5560	5560	5560	0
513	20241220	101700	1271210	5560	5560	5560	5560	0
514	20241220	101600	1271210	5560	5560	5560	5560	0
515	20241220	101500	1271210	5560	5560	5560	5560	0
516	20241220	101400	1271210	5560	5560	5560	5560	0
517	20241220	101300	1271210	5560	5560	5560	5560	0
518	20241220	101200	1271210	5560	5560	5560	5560	0
519	20241220	101100	1271210	5560	5560	5560	5560	0
520	20241220	101000	1271210	5560	5560	5560	5560	6
521	20241220	100900	1237850	5560	5560	5560	5560	0
522	20241220	100800	1237850	5560	5560	5560	5560	0
523	20241220	100700	1237850	5560	5560	5560	5560	0
524	20241220	100600	1237850	5560	5560	5560	5560	0
525	20241220	100500	1237850	5560	5560	5560	5560	0
526	20241220	100400	1237850	5560	5560	5560	5560	0
527	20241220	100300	1237850	5560	5560	5560	5560	0
528	20241220	100200	1237850	5560	5560	5560	5560	0
529	20241220	100100	1237850	5560	5560	5560	5560	0
530	20241220	100000	1237850	5560	5560	5560	5560	20
531	20241220	095900	1126650	5550	5550	5550	5550	0
532	20241220	095800	1126650	5550	5550	5550	5550	0
533	20241220	095700	1126650	5550	5550	5550	5550	0
534	20241220	095600	1126650	5550	5550	5550	5550	0
535	20241220	095500	1126650	5550	5550	5550	5550	0
536	20241220	095400	1126650	5550	5550	5550	5550	0
537	20241220	095300	1126650	5550	5550	5550	5550	0
538	20241220	095200	1126650	5550	5550	5550	5550	0
539	20241220	095100	1126650	5550	5550	5550	5550	0
540	20241220	095000	1126650	5550	5550	5550	5550	0
541	20241220	094900	1126650	5550	5550	5550	5550	0
542	20241220	094800	1126650	5550	5550	5550	5550	0
543	20241220	094700	1126650	5550	5550	5550	5550	0
544	20241220	094600	1126650	5550	5550	5550	5550	0
545	20241220	094500	1126650	5550	5550	5550	5550	0
546	20241220	094400	1126650	5550	5550	5550	5550	0
547	20241220	094300	1126650	5550	5550	5550	5550	0
548	20241220	094200	1126650	5550	5550	5550	5550	0
549	20241220	094100	1126650	5550	5550	5550	5550	0
550	20241220	094000	1126650	5550	5550	5550	5550	0
551	20241220	093900	1126650	5550	5550	5550	5550	0
552	20241220	093800	1126650	5550	5550	5550	5550	0
553	20241220	093700	1126650	5550	5550	5550	5550	0
554	20241220	093600	1126650	5550	5550	5550	5550	0
555	20241220	093500	1126650	5550	5550	5550	5550	0
556	20241220	093400	1126650	5550	5550	5550	5550	0
557	20241220	093300	1126650	5550	5550	5550	5550	0
558	20241220	093200	1126650	5550	5550	5550	5550	0
559	20241220	093100	1126650	5550	5550	5550	5550	0
560	20241220	093000	1126650	5550	5550	5550	5550	0
561	20241220	092900	1126650	5550	5550	5550	5550	0
562	20241220	092800	1126650	5550	5550	5550	5550	0
563	20241220	092700	1126650	5550	5550	5550	5550	0
564	20241220	092600	1126650	5550	5550	5550	5550	0
565	20241220	092500	1126650	5550	5550	5550	5550	0
566	20241220	092400	1126650	5550	5550	5550	5550	0
567	20241220	092300	1126650	5550	5550	5550	5550	0
568	20241220	092200	1126650	5550	5550	5550	5550	0
569	20241220	092100	1126650	5550	5550	5550	5550	16
570	20241220	092000	1037850	5570	5570	5570	5570	0
571	20241220	091900	1037850	5570	5570	5570	5570	0
572	20241220	091800	1037850	5570	5570	5570	5570	0
573	20241220	091700	1037850	5570	5570	5570	5570	0
574	20241220	091600	1037850	5570	5570	5570	5570	100
575	20241220	091500	480850	5590	5590	5590	5590	0
576	20241220	091400	480850	5590	5590	5590	5590	0
577	20241220	091300	480850	5590	5590	5590	5590	1
578	20241220	091200	475260	5590	5590	5590	5590	0
579	20241220	091100	475260	5590	5590	5590	5590	0
580	20241220	091000	475260	5590	5590	5590	5590	2
581	20241220	090900	464080	5570	5570	5570	5570	0
582	20241220	090800	464080	5570	5570	5570	5570	0
583	20241220	090700	464080	5570	5570	5570	5570	1
584	20241220	090600	458510	5570	5570	5570	5570	0
585	20241220	090500	458510	5570	5570	5570	5570	0
586	20241220	090400	458510	5570	5610	5610	5570	22
587	20241220	090300	335690	5590	5590	5590	5590	57
588	20241220	090200	17060	5680	5680	5680	5680	0
589	20241220	090100	17060	5680	5680	5680	5680	0
590	20241220	090000	17060	5680	5690	5690	5680	3