KissMeData/004650/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	184300	46595390	9230	9230	9230	9230	110
3	20241216	184200	46595390	9230	9230	9230	9230	0
4	20241216	184100	46595390	9230	9230	9230	9230	0
5	20241216	184000	46595390	9230	9230	9230	9230	0
6	20241216	183900	46595390	9230	9230	9230	9230	0
7	20241216	183800	46595390	9230	9230	9230	9230	0
8	20241216	183700	46595390	9230	9230	9230	9230	0
9	20241216	183600	46595390	9230	9230	9230	9230	0
10	20241216	183500	46595390	9230	9230	9230	9230	0
11	20241216	183400	46595390	9230	9230	9230	9230	0
12	20241216	183300	46595390	9230	9230	9230	9230	0
13	20241216	183200	46595390	9230	9230	9230	9230	0
14	20241216	183100	46595390	9230	9230	9230	9230	0
15	20241216	183000	46595390	9230	9230	9230	9230	0
16	20241216	182900	46595390	9230	9230	9230	9230	0
17	20241216	182800	46595390	9230	9230	9230	9230	0
18	20241216	182700	46595390	9230	9230	9230	9230	0
19	20241216	182600	46595390	9230	9230	9230	9230	0
20	20241216	182500	46595390	9230	9230	9230	9230	0
21	20241216	182400	46595390	9230	9230	9230	9230	0
22	20241216	182300	46595390	9230	9230	9230	9230	0
23	20241216	182200	46595390	9230	9230	9230	9230	0
24	20241216	182100	46595390	9230	9230	9230	9230	0
25	20241216	182000	46595390	9230	9230	9230	9230	0
26	20241216	181900	46595390	9230	9230	9230	9230	0
27	20241216	181800	46595390	9230	9230	9230	9230	0
28	20241216	181700	46595390	9230	9230	9230	9230	0
29	20241216	181600	46595390	9230	9230	9230	9230	0
30	20241216	181500	46595390	9230	9230	9230	9230	0
31	20241216	181400	46595390	9230	9230	9230	9230	0
32	20241216	181300	46595390	9230	9230	9230	9230	110
33	20241216	181200	46595390	9230	9230	9230	9230	0
34	20241216	181100	46595390	9230	9230	9230	9230	0
35	20241216	181000	46595390	9230	9230	9230	9230	0
36	20241216	180900	46595390	9230	9230	9230	9230	0
37	20241216	180800	46595390	9230	9230	9230	9230	0
38	20241216	180700	46595390	9230	9230	9230	9230	0
39	20241216	180600	46595390	9230	9230	9230	9230	0
40	20241216	180500	46595390	9230	9230	9230	9230	0
41	20241216	180400	46595390	9230	9230	9230	9230	0
42	20241216	180300	46595390	9230	9230	9230	9230	0
43	20241216	180200	46595390	9230	9230	9230	9230	0
44	20241216	180100	46595390	9230	9230	9230	9230	0
45	20241216	180000	46595390	9230	9230	9230	9230	0
46	20241216	175900	46595390	9230	9230	9230	9230	0
47	20241216	175800	46595390	9230	9230	9230	9230	0
48	20241216	175700	46595390	9230	9230	9230	9230	0
49	20241216	175600	46595390	9230	9230	9230	9230	0
50	20241216	175500	46595390	9230	9230	9230	9230	0
51	20241216	175400	46595390	9230	9230	9230	9230	0
52	20241216	175300	46595390	9230	9230	9230	9230	0
53	20241216	175200	46595390	9230	9230	9230	9230	0
54	20241216	175100	46595390	9230	9230	9230	9230	0
55	20241216	175000	46595390	9230	9230	9230	9230	0
56	20241216	174900	46595390	9230	9230	9230	9230	0
57	20241216	174800	46595390	9230	9230	9230	9230	0
58	20241216	174700	46595390	9230	9230	9230	9230	0
59	20241216	174600	46595390	9230	9230	9230	9230	0
60	20241216	174500	46595390	9230	9230	9230	9230	0
61	20241216	174400	46595390	9230	9230	9230	9230	0
62	20241216	174300	46595390	9230	9230	9230	9230	110
63	20241216	174200	46595390	9230	9230	9230	9230	0
64	20241216	174100	46595390	9230	9230	9230	9230	0
65	20241216	174000	46595390	9230	9230	9230	9230	0
66	20241216	173900	46595390	9230	9230	9230	9230	0
67	20241216	173800	46595390	9230	9230	9230	9230	0
68	20241216	173700	46595390	9230	9230	9230	9230	0
69	20241216	173600	46595390	9230	9230	9230	9230	0
70	20241216	173500	46595390	9230	9230	9230	9230	0
71	20241216	173400	46595390	9230	9230	9230	9230	0
72	20241216	173300	46595390	9230	9230	9230	9230	0
73	20241216	173200	46595390	9230	9230	9230	9230	0
74	20241216	173100	46595390	9230	9230	9230	9230	0
75	20241216	173000	46595390	9230	9230	9230	9230	0
76	20241216	172900	46595390	9230	9230	9230	9230	0
77	20241216	172800	46595390	9230	9230	9230	9230	0
78	20241216	172700	46595390	9230	9230	9230	9230	0
79	20241216	172600	46595390	9230	9230	9230	9230	0
80	20241216	172500	46595390	9230	9230	9230	9230	0
81	20241216	172400	46595390	9230	9230	9230	9230	0
82	20241216	172300	46595390	9230	9230	9230	9230	0
83	20241216	172200	46595390	9230	9230	9230	9230	0
84	20241216	172100	46595390	9230	9230	9230	9230	0
85	20241216	172000	46595390	9230	9230	9230	9230	0
86	20241216	171900	46595390	9230	9230	9230	9230	0
87	20241216	171800	46595390	9230	9230	9230	9230	0
88	20241216	171700	46595390	9230	9230	9230	9230	0
89	20241216	171600	46595390	9230	9230	9230	9230	0
90	20241216	171500	46595390	9230	9230	9230	9230	0
91	20241216	171400	46595390	9230	9230	9230	9230	0
92	20241216	171300	46595390	9230	9230	9230	9230	110
93	20241216	171200	46595390	9230	9230	9230	9230	0
94	20241216	171100	46595390	9230	9230	9230	9230	0
95	20241216	171000	46595390	9230	9230	9230	9230	0
96	20241216	170900	46595390	9230	9230	9230	9230	0
97	20241216	170800	46595390	9230	9230	9230	9230	0
98	20241216	170700	46595390	9230	9230	9230	9230	0
99	20241216	170600	46595390	9230	9230	9230	9230	0
100	20241216	170500	46595390	9230	9230	9230	9230	0
101	20241216	170400	46595390	9230	9230	9230	9230	0
102	20241216	170300	46595390	9230	9230	9230	9230	0
103	20241216	170200	46595390	9230	9230	9230	9230	0
104	20241216	170100	46595390	9230	9230	9230	9230	0
105	20241216	170000	46595390	9230	9230	9230	9230	0
106	20241216	165900	46595390	9230	9230	9230	9230	0
107	20241216	165800	46595390	9230	9230	9230	9230	0
108	20241216	165700	46595390	9230	9230	9230	9230	0
109	20241216	165600	46595390	9230	9230	9230	9230	0
110	20241216	165500	46595390	9230	9230	9230	9230	0
111	20241216	165400	46595390	9230	9230	9230	9230	0
112	20241216	165300	46595390	9230	9230	9230	9230	0
113	20241216	165200	46595390	9230	9230	9230	9230	0
114	20241216	165100	46595390	9230	9230	9230	9230	0
115	20241216	165000	46595390	9230	9230	9230	9230	0
116	20241216	164900	46595390	9230	9230	9230	9230	0
117	20241216	164800	46595390	9230	9230	9230	9230	0
118	20241216	164700	46595390	9230	9230	9230	9230	0
119	20241216	164600	46595390	9230	9230	9230	9230	0
120	20241216	164500	46595390	9230	9230	9230	9230	0
121	20241216	164400	46595390	9230	9230	9230	9230	0
122	20241216	164300	46595390	9230	9230	9230	9230	110
123	20241216	164200	46595390	9230	9230	9230	9230	0
124	20241216	164100	46595390	9230	9230	9230	9230	0
125	20241216	164000	46595390	9230	9230	9230	9230	0
126	20241216	163900	46595390	9230	9230	9230	9230	0
127	20241216	163800	46595390	9230	9230	9230	9230	0
128	20241216	163700	46595390	9230	9230	9230	9230	0
129	20241216	163600	46595390	9230	9230	9230	9230	0
130	20241216	163500	46595390	9230	9230	9230	9230	0
131	20241216	163400	46595390	9230	9230	9230	9230	0
132	20241216	163300	46595390	9230	9230	9230	9230	0
133	20241216	163200	46595390	9230	9230	9230	9230	0
134	20241216	163100	46595390	9230	9230	9230	9230	0
135	20241216	163000	46595390	9230	9230	9230	9230	0
136	20241216	162900	46595390	9230	9230	9230	9230	0
137	20241216	162800	46595390	9230	9230	9230	9230	0
138	20241216	162700	46595390	9230	9230	9230	9230	0
139	20241216	162600	46595390	9230	9230	9230	9230	0
140	20241216	162500	46595390	9230	9230	9230	9230	0
141	20241216	162400	46595390	9230	9230	9230	9230	0
142	20241216	162300	46595390	9230	9230	9230	9230	0
143	20241216	162200	46595390	9230	9230	9230	9230	0
144	20241216	162100	46595390	9230	9230	9230	9230	0
145	20241216	162000	46595390	9230	9230	9230	9230	0
146	20241216	161900	46595390	9230	9230	9230	9230	0
147	20241216	161800	46595390	9230	9230	9230	9230	0
148	20241216	161700	46595390	9230	9230	9230	9230	0
149	20241216	161600	46595390	9230	9230	9230	9230	0
150	20241216	161500	46595390	9230	9230	9230	9230	0
151	20241216	161400	46595390	9230	9230	9230	9230	0
152	20241216	161300	46595390	9230	9230	9230	9230	110
153	20241216	161200	46595390	9230	9230	9230	9230	0
154	20241216	161100	46595390	9230	9230	9230	9230	0
155	20241216	161000	46595390	9230	9230	9230	9230	0
156	20241216	160900	46595390	9230	9230	9230	9230	0
157	20241216	160800	46595390	9230	9230	9230	9230	0
158	20241216	160700	46595390	9230	9230	9230	9230	0
159	20241216	160600	46595390	9230	9230	9230	9230	0
160	20241216	160500	46595390	9230	9230	9230	9230	0
161	20241216	160400	46595390	9230	9230	9230	9230	0
162	20241216	160300	46595390	9230	9230	9230	9230	0
163	20241216	160200	46595390	9230	9230	9230	9230	0
164	20241216	160100	46595390	9230	9230	9230	9230	0
165	20241216	160000	46595390	9230	9230	9230	9230	0
166	20241216	155900	46595390	9230	9230	9230	9230	0
167	20241216	155800	46595390	9230	9230	9230	9230	0
168	20241216	155700	46595390	9230	9230	9230	9230	0
169	20241216	155600	46595390	9230	9230	9230	9230	0
170	20241216	155500	46595390	9230	9230	9230	9230	0
171	20241216	155400	46595390	9230	9230	9230	9230	0
172	20241216	155300	46595390	9230	9230	9230	9230	0
173	20241216	155200	46595390	9230	9230	9230	9230	0
174	20241216	155100	46595390	9230	9230	9230	9230	0
175	20241216	155000	46595390	9230	9230	9230	9230	0
176	20241216	154900	46595390	9230	9230	9230	9230	0
177	20241216	154800	46595390	9230	9230	9230	9230	0
178	20241216	154700	46595390	9230	9230	9230	9230	0
179	20241216	154600	46595390	9230	9230	9230	9230	0
180	20241216	154500	46595390	9230	9230	9230	9230	0
181	20241216	154400	46595390	9230	9230	9230	9230	0
182	20241216	154300	46595390	9230	9230	9230	9230	110
183	20241216	154200	46595390	9230	9230	9230	9230	0
184	20241216	154100	46595390	9230	9230	9230	9230	0
185	20241216	154000	46595390	9230	9230	9230	9230	0
186	20241216	153900	46595390	9230	9230	9230	9230	0
187	20241216	153800	46595390	9230	9230	9230	9230	0
188	20241216	153700	46595390	9230	9230	9230	9230	0
189	20241216	153600	46595390	9230	9230	9230	9230	0
190	20241216	153500	46595390	9230	9230	9230	9230	0
191	20241216	153400	46595390	9230	9230	9230	9230	0
192	20241216	153300	46595390	9230	9230	9230	9230	0
193	20241216	153200	46595390	9230	9230	9230	9230	0
194	20241216	153100	46595390	9230	9230	9230	9230	0
195	20241216	153000	46595390	9230	9230	9230	9230	110
196	20241216	152900	45580090	9200	9200	9200	9200	0
197	20241216	152800	45580090	9200	9200	9200	9200	0
198	20241216	152700	45580090	9200	9200	9200	9200	0
199	20241216	152600	45580090	9200	9200	9200	9200	0
200	20241216	152500	45580090	9200	9200	9200	9200	0
201	20241216	152400	45580090	9200	9200	9200	9200	0
202	20241216	152300	45580090	9200	9200	9200	9200	0
203	20241216	152200	45580090	9200	9200	9200	9200	0
204	20241216	152100	45580090	9200	9200	9200	9200	0
205	20241216	152000	45580090	9200	9200	9200	9200	0
206	20241216	151900	45580090	9200	9200	9200	9200	7
207	20241216	151800	45515690	9230	9230	9230	9230	0
208	20241216	151700	45515690	9230	9230	9230	9230	0
209	20241216	151600	45515690	9230	9230	9230	9230	0
210	20241216	151500	45515690	9230	9230	9230	9230	0
211	20241216	151400	45515690	9230	9230	9230	9230	0
212	20241216	151300	45515690	9230	9230	9230	9230	0
213	20241216	151200	45515690	9230	9230	9230	9230	0
214	20241216	151100	45515690	9230	9230	9230	9230	1
215	20241216	151000	45506460	9200	9200	9200	9200	1
216	20241216	150900	45497260	9230	9230	9230	9230	0
217	20241216	150800	45497260	9230	9230	9230	9230	0
218	20241216	150700	45497260	9230	9230	9230	9230	0
219	20241216	150600	45497260	9230	9230	9230	9230	1
220	20241216	150500	45488030	9230	9230	9230	9230	0
221	20241216	150400	45488030	9230	9230	9230	9230	0
222	20241216	150300	45488030	9230	9230	9230	9230	0
223	20241216	150200	45488030	9230	9230	9230	9230	0
224	20241216	150100	45488030	9230	9230	9230	9230	6
225	20241216	150000	45432650	9200	9200	9200	9200	170
226	20241216	145900	43868650	9200	9200	9200	9200	0
227	20241216	145800	43868650	9200	9200	9200	9200	0
228	20241216	145700	43868650	9200	9200	9200	9200	0
229	20241216	145600	43868650	9200	9200	9200	9200	0
230	20241216	145500	43868650	9200	9200	9200	9200	0
231	20241216	145400	43868650	9200	9200	9200	9200	0
232	20241216	145300	43868650	9200	9200	9200	9200	0
233	20241216	145200	43868650	9200	9200	9200	9200	50
234	20241216	145100	43408650	9200	9200	9200	9200	0
235	20241216	145000	43408650	9200	9200	9200	9200	0
236	20241216	144900	43408650	9200	9200	9200	9200	50
237	20241216	144800	42948650	9200	9200	9200	9200	0
238	20241216	144700	42948650	9200	9200	9200	9200	0
239	20241216	144600	42948650	9200	9200	9200	9200	0
240	20241216	144500	42948650	9200	9200	9200	9200	13
241	20241216	144400	42829050	9230	9230	9230	9230	0
242	20241216	144300	42829050	9230	9230	9230	9230	0
243	20241216	144200	42829050	9230	9230	9230	9230	0
244	20241216	144100	42829050	9230	9230	9230	9230	0
245	20241216	144000	42829050	9230	9230	9230	9230	0
246	20241216	143900	42829050	9230	9230	9230	9230	2
247	20241216	143800	42810590	9230	9230	9230	9230	345
248	20241216	143700	39626240	9230	9200	9230	9200	10
249	20241216	143600	39534210	9200	9200	9200	9200	0
250	20241216	143500	39534210	9200	9200	9200	9200	0
251	20241216	143400	39534210	9200	9200	9200	9200	0
252	20241216	143300	39534210	9200	9200	9200	9200	0
253	20241216	143200	39534210	9200	9200	9200	9200	0
254	20241216	143100	39534210	9200	9200	9200	9200	0
255	20241216	143000	39534210	9200	9200	9200	9200	0
256	20241216	142900	39534210	9200	9200	9200	9200	0
257	20241216	142800	39534210	9200	9200	9200	9200	0
258	20241216	142700	39534210	9200	9200	9200	9200	4
259	20241216	142600	39497410	9220	9220	9220	9220	0
260	20241216	142500	39497410	9220	9220	9220	9220	0
261	20241216	142400	39497410	9220	9220	9220	9220	0
262	20241216	142300	39497410	9220	9220	9220	9220	1
263	20241216	142200	39488190	9200	9200	9200	9200	0
264	20241216	142100	39488190	9200	9200	9200	9200	0
265	20241216	142000	39488190	9200	9200	9200	9200	0
266	20241216	141900	39488190	9200	9200	9200	9200	0
267	20241216	141800	39488190	9200	9200	9200	9200	0
268	20241216	141700	39488190	9200	9200	9200	9200	0
269	20241216	141600	39488190	9200	9200	9200	9200	0
270	20241216	141500	39488190	9200	9210	9220	9200	22
271	20241216	141400	39285650	9200	9200	9200	9200	0
272	20241216	141300	39285650	9200	9200	9200	9200	0
273	20241216	141200	39285650	9200	9200	9200	9200	0
274	20241216	141100	39285650	9200	9200	9200	9200	0
275	20241216	141000	39285650	9200	9200	9200	9200	0
276	20241216	140900	39285650	9200	9200	9200	9200	0
277	20241216	140800	39285650	9200	9200	9200	9200	0
278	20241216	140700	39285650	9200	9200	9200	9200	0
279	20241216	140600	39285650	9200	9200	9200	9200	0
280	20241216	140500	39285650	9200	9200	9200	9200	4
281	20241216	140400	39248850	9220	9220	9220	9220	0
282	20241216	140300	39248850	9220	9220	9220	9220	0
283	20241216	140200	39248850	9220	9220	9220	9220	0
284	20241216	140100	39248850	9220	9220	9220	9220	0
285	20241216	140000	39248850	9220	9220	9220	9220	0
286	20241216	135900	39248850	9220	9220	9220	9220	0
287	20241216	135800	39248850	9220	9220	9220	9220	0
288	20241216	135700	39248850	9220	9220	9220	9220	0
289	20241216	135600	39248850	9220	9220	9220	9220	0
290	20241216	135500	39248850	9220	9220	9220	9220	0
291	20241216	135400	39248850	9220	9220	9220	9220	0
292	20241216	135300	39248850	9220	9220	9220	9220	0
293	20241216	135200	39248850	9220	9220	9220	9220	0
294	20241216	135100	39248850	9220	9220	9220	9220	0
295	20241216	135000	39248850	9220	9220	9220	9220	0
296	20241216	134900	39248850	9220	9220	9220	9220	0
297	20241216	134800	39248850	9220	9220	9220	9220	0
298	20241216	134700	39248850	9220	9220	9220	9220	0
299	20241216	134600	39248850	9220	9220	9220	9220	0
300	20241216	134500	39248850	9220	9220	9220	9220	0
301	20241216	134400	39248850	9220	9220	9220	9220	0
302	20241216	134300	39248850	9220	9220	9220	9220	0
303	20241216	134200	39248850	9220	9210	9220	9200	6
304	20241216	134100	39193610	9220	9220	9220	9220	0
305	20241216	134000	39193610	9220	9220	9220	9220	0
306	20241216	133900	39193610	9220	9220	9220	9220	0
307	20241216	133800	39193610	9220	9220	9220	9220	0
308	20241216	133700	39193610	9220	9220	9220	9220	5
309	20241216	133600	39147510	9180	9180	9180	9180	0
310	20241216	133500	39147510	9180	9180	9180	9180	0
311	20241216	133400	39147510	9180	9180	9180	9180	0
312	20241216	133300	39147510	9180	9190	9190	9180	378
313	20241216	133200	35676880	9190	9200	9200	9190	3
314	20241216	133100	35649290	9220	9220	9220	9220	0
315	20241216	133000	35649290	9220	9220	9220	9220	0
316	20241216	132900	35649290	9220	9220	9220	9220	10
317	20241216	132800	35557090	9220	9220	9220	9220	0
318	20241216	132700	35557090	9220	9220	9220	9220	0
319	20241216	132600	35557090	9220	9220	9220	9220	0
320	20241216	132500	35557090	9220	9220	9220	9220	111
321	20241216	132400	34533670	9230	9230	9230	9230	0
322	20241216	132300	34533670	9230	9230	9230	9230	0
323	20241216	132200	34533670	9230	9230	9230	9230	0
324	20241216	132100	34533670	9230	9230	9230	9230	0
325	20241216	132000	34533670	9230	9230	9230	9230	24
326	20241216	131900	34312150	9230	9230	9230	9230	0
327	20241216	131800	34312150	9230	9230	9230	9230	3
328	20241216	131700	34284460	9230	9230	9230	9230	0
329	20241216	131600	34284460	9230	9230	9230	9230	0
330	20241216	131500	34284460	9230	9230	9230	9230	0
331	20241216	131400	34284460	9230	9230	9230	9230	0
332	20241216	131300	34284460	9230	9230	9230	9230	0
333	20241216	131200	34284460	9230	9230	9230	9230	0
334	20241216	131100	34284460	9230	9230	9230	9230	0
335	20241216	131000	34284460	9230	9230	9230	9230	0
336	20241216	130900	34284460	9230	9230	9230	9230	48
337	20241216	130800	33841420	9240	9240	9240	9240	1
338	20241216	130700	33832180	9230	9230	9230	9230	0
339	20241216	130600	33832180	9230	9230	9230	9230	0
340	20241216	130500	33832180	9230	9230	9230	9230	0
341	20241216	130400	33832180	9230	9230	9230	9230	0
342	20241216	130300	33832180	9230	9230	9230	9230	2
343	20241216	130200	33813720	9240	9240	9240	9240	0
344	20241216	130100	33813720	9240	9240	9240	9240	0
345	20241216	130000	33813720	9240	9240	9240	9240	0
346	20241216	125900	33813720	9240	9240	9240	9240	0
347	20241216	125800	33813720	9240	9240	9240	9240	0
348	20241216	125700	33813720	9240	9240	9240	9240	22
349	20241216	125600	33610440	9240	9240	9240	9240	0
350	20241216	125500	33610440	9240	9240	9240	9240	0
351	20241216	125400	33610440	9240	9240	9240	9240	0
352	20241216	125300	33610440	9240	9240	9240	9240	0
353	20241216	125200	33610440	9240	9240	9240	9240	1
354	20241216	125100	33601200	9200	9200	9200	9200	0
355	20241216	125000	33601200	9200	9200	9200	9200	0
356	20241216	124900	33601200	9200	9200	9200	9200	0
357	20241216	124800	33601200	9200	9220	9220	9200	7
358	20241216	124700	33536710	9230	9230	9230	9230	0
359	20241216	124600	33536710	9230	9230	9230	9230	3
360	20241216	124500	33509020	9240	9240	9240	9240	1
361	20241216	124400	33499780	9190	9190	9190	9190	0
362	20241216	124300	33499780	9190	9190	9190	9190	0
363	20241216	124200	33499780	9190	9190	9190	9190	0
364	20241216	124100	33499780	9190	9190	9190	9190	0
365	20241216	124000	33499780	9190	9190	9190	9190	0
366	20241216	123900	33499780	9190	9190	9190	9190	0
367	20241216	123800	33499780	9190	9190	9190	9190	0
368	20241216	123700	33499780	9190	9190	9190	9190	0
369	20241216	123600	33499780	9190	9190	9190	9190	0
370	20241216	123500	33499780	9190	9190	9190	9190	0
371	20241216	123400	33499780	9190	9190	9190	9190	0
372	20241216	123300	33499780	9190	9190	9190	9190	57
373	20241216	123200	32975950	9190	9190	9190	9190	0
374	20241216	123100	32975950	9190	9190	9190	9190	0
375	20241216	123000	32975950	9190	9190	9190	9190	0
376	20241216	122900	32975950	9190	9190	9190	9190	0
377	20241216	122800	32975950	9190	9200	9200	9190	173
378	20241216	122700	31386010	9200	9200	9200	9200	93
379	20241216	122600	30530410	9240	9240	9240	9240	0
380	20241216	122500	30530410	9240	9240	9240	9240	0
381	20241216	122400	30530410	9240	9240	9240	9240	0
382	20241216	122300	30530410	9240	9240	9240	9240	0
383	20241216	122200	30530410	9240	9240	9240	9240	0
384	20241216	122100	30530410	9240	9240	9240	9240	0
385	20241216	122000	30530410	9240	9240	9240	9240	0
386	20241216	121900	30530410	9240	9240	9240	9240	0
387	20241216	121800	30530410	9240	9240	9240	9240	0
388	20241216	121700	30530410	9240	9240	9240	9240	0
389	20241216	121600	30530410	9240	9240	9240	9240	0
390	20241216	121500	30530410	9240	9240	9240	9240	0
391	20241216	121400	30530410	9240	9240	9240	9240	0
392	20241216	121300	30530410	9240	9240	9240	9240	0
393	20241216	121200	30530410	9240	9240	9240	9240	0
394	20241216	121100	30530410	9240	9240	9240	9240	0
395	20241216	121000	30530410	9240	9240	9240	9240	0
396	20241216	120900	30530410	9240	9240	9240	9240	0
397	20241216	120800	30530410	9240	9240	9240	9240	0
398	20241216	120700	30530410	9240	9240	9240	9240	0
399	20241216	120600	30530410	9240	9240	9240	9240	0
400	20241216	120500	30530410	9240	9240	9240	9240	0
401	20241216	120400	30530410	9240	9240	9240	9240	0
402	20241216	120300	30530410	9240	9240	9240	9240	0
403	20241216	120200	30530410	9240	9240	9240	9240	0
404	20241216	120100	30530410	9240	9240	9240	9240	0
405	20241216	120000	30530410	9240	9240	9240	9240	0
406	20241216	115900	30530410	9240	9240	9240	9240	0
407	20241216	115800	30530410	9240	9240	9240	9240	0
408	20241216	115700	30530410	9240	9240	9240	9240	0
409	20241216	115600	30530410	9240	9240	9240	9240	1
410	20241216	115500	30521170	9200	9200	9200	9200	1
411	20241216	115400	30511970	9240	9240	9240	9240	0
412	20241216	115300	30511970	9240	9240	9240	9240	0
413	20241216	115200	30511970	9240	9240	9240	9240	0
414	20241216	115100	30511970	9240	9240	9240	9240	0
415	20241216	115000	30511970	9240	9240	9240	9240	0
416	20241216	114900	30511970	9240	9240	9240	9240	1
417	20241216	114800	30502730	9220	9220	9220	9220	0
418	20241216	114700	30502730	9220	9220	9220	9220	0
419	20241216	114600	30502730	9220	9220	9220	9220	0
420	20241216	114500	30502730	9220	9220	9220	9220	0
421	20241216	114400	30502730	9220	9220	9220	9220	0
422	20241216	114300	30502730	9220	9220	9220	9220	0
423	20241216	114200	30502730	9220	9220	9220	9220	0
424	20241216	114100	30502730	9220	9220	9220	9220	0
425	20241216	114000	30502730	9220	9220	9220	9220	0
426	20241216	113900	30502730	9220	9220	9220	9220	0
427	20241216	113800	30502730	9220	9220	9220	9220	80
428	20241216	113700	29765130	9230	9230	9230	9230	134
429	20241216	113600	28528310	9240	9240	9240	9240	0
430	20241216	113500	28528310	9240	9240	9240	9240	0
431	20241216	113400	28528310	9240	9240	9240	9240	0
432	20241216	113300	28528310	9240	9240	9240	9240	0
433	20241216	113200	28528310	9240	9240	9240	9240	1
434	20241216	113100	28519070	9200	9200	9200	9200	0
435	20241216	113000	28519070	9200	9200	9200	9200	0
436	20241216	112900	28519070	9200	9240	9240	9200	400
437	20241216	112800	24835290	9250	9250	9250	9250	0
438	20241216	112700	24835290	9250	9250	9250	9250	0
439	20241216	112600	24835290	9250	9250	9250	9250	0
440	20241216	112500	24835290	9250	9250	9250	9250	0
441	20241216	112400	24835290	9250	9250	9250	9250	0
442	20241216	112300	24835290	9250	9250	9250	9250	0
443	20241216	112200	24835290	9250	9250	9250	9250	0
444	20241216	112100	24835290	9250	9250	9250	9250	0
445	20241216	112000	24835290	9250	9250	9250	9250	0
446	20241216	111900	24835290	9250	9250	9250	9250	0
447	20241216	111800	24835290	9250	9250	9250	9250	0
448	20241216	111700	24835290	9250	9250	9250	9250	0
449	20241216	111600	24835290	9250	9250	9250	9250	1
450	20241216	111500	24826040	9250	9250	9250	9250	0
451	20241216	111400	24826040	9250	9250	9250	9250	0
452	20241216	111300	24826040	9250	9250	9250	9250	0
453	20241216	111200	24826040	9250	9250	9250	9250	2
454	20241216	111100	24807540	9250	9250	9250	9250	0
455	20241216	111000	24807540	9250	9250	9250	9250	0
456	20241216	110900	24807540	9250	9250	9250	9250	8
457	20241216	110800	24733540	9250	9250	9250	9250	3
458	20241216	110700	24705790	9250	9250	9250	9250	0
459	20241216	110600	24705790	9250	9250	9250	9250	0
460	20241216	110500	24705790	9250	9250	9250	9250	0
461	20241216	110400	24705790	9250	9250	9250	9250	2
462	20241216	110300	24687290	9260	9260	9260	9260	0
463	20241216	110200	24687290	9260	9260	9260	9260	10
464	20241216	110100	24594690	9260	9260	9260	9260	0
465	20241216	110000	24594690	9260	9260	9260	9260	0
466	20241216	105900	24594690	9260	9260	9260	9260	0
467	20241216	105800	24594690	9260	9260	9260	9260	0
468	20241216	105700	24594690	9260	9260	9260	9260	0
469	20241216	105600	24594690	9260	9260	9260	9260	0
470	20241216	105500	24594690	9260	9260	9260	9260	0
471	20241216	105400	24594690	9260	9260	9260	9260	0
472	20241216	105300	24594690	9260	9260	9260	9260	0
473	20241216	105200	24594690	9260	9260	9260	9260	0
474	20241216	105100	24594690	9260	9250	9260	9250	3
475	20241216	105000	24566920	9250	9250	9250	9250	0
476	20241216	104900	24566920	9250	9250	9250	9250	0
477	20241216	104800	24566920	9250	9250	9250	9250	0
478	20241216	104700	24566920	9250	9250	9250	9250	0
479	20241216	104600	24566920	9250	9220	9250	9220	36
480	20241216	104500	24234910	9210	9210	9210	9210	0
481	20241216	104400	24234910	9210	9220	9220	9210	71
482	20241216	104300	23580880	9210	9210	9210	9210	0
483	20241216	104200	23580880	9210	9210	9210	9210	0
484	20241216	104100	23580880	9210	9220	9220	9210	198
485	20241216	104000	21757250	9220	9220	9220	9220	0
486	20241216	103900	21757250	9220	9230	9230	9220	150
487	20241216	103800	20373920	9240	9240	9240	9240	0
488	20241216	103700	20373920	9240	9240	9240	9240	0
489	20241216	103600	20373920	9240	9240	9240	9240	0
490	20241216	103500	20373920	9240	9240	9240	9240	0
491	20241216	103400	20373920	9240	9240	9240	9240	3
492	20241216	103300	20346200	9250	9250	9250	9250	3
493	20241216	103200	20318450	9260	9260	9260	9260	0
494	20241216	103100	20318450	9260	9260	9260	9260	0
495	20241216	103000	20318450	9260	9260	9260	9260	0
496	20241216	102900	20318450	9260	9260	9260	9260	1
497	20241216	102800	20309190	9260	9260	9260	9260	1
498	20241216	102700	20299930	9240	9240	9240	9240	0
499	20241216	102600	20299930	9240	9250	9250	9240	4
500	20241216	102500	20262950	9260	9260	9260	9260	0
501	20241216	102400	20262950	9260	9260	9260	9260	28
502	20241216	102300	20003670	9260	9260	9260	9260	0
503	20241216	102200	20003670	9260	9260	9260	9260	0
504	20241216	102100	20003670	9260	9260	9260	9260	0
505	20241216	102000	20003670	9260	9260	9260	9260	0
506	20241216	101900	20003670	9260	9260	9260	9260	0
507	20241216	101800	20003670	9260	9260	9260	9260	0
508	20241216	101700	20003670	9260	9260	9260	9260	0
509	20241216	101600	20003670	9260	9260	9260	9260	0
510	20241216	101500	20003670	9260	9260	9260	9260	0
511	20241216	101400	20003670	9260	9260	9260	9260	53
512	20241216	101300	19512890	9270	9270	9270	9270	0
513	20241216	101200	19512890	9270	9270	9270	9270	0
514	20241216	101100	19512890	9270	9270	9270	9270	0
515	20241216	101000	19512890	9270	9270	9270	9270	0
516	20241216	100900	19512890	9270	9270	9270	9270	0
517	20241216	100800	19512890	9270	9270	9270	9270	0
518	20241216	100700	19512890	9270	9280	9280	9270	2
519	20241216	100600	19494340	9280	9280	9280	9280	1
520	20241216	100500	19485060	9280	9280	9280	9280	0
521	20241216	100400	19485060	9280	9280	9280	9280	0
522	20241216	100300	19485060	9280	9280	9280	9280	0
523	20241216	100200	19485060	9280	9280	9280	9280	0
524	20241216	100100	19485060	9280	9280	9280	9280	4
525	20241216	100000	19447940	9270	9270	9270	9270	0
526	20241216	095900	19447940	9270	9270	9270	9270	0
527	20241216	095800	19447940	9270	9260	9270	9260	349
528	20241216	095700	16212910	9270	9270	9270	9270	0
529	20241216	095600	16212910	9270	9270	9270	9270	0
530	20241216	095500	16212910	9270	9270	9270	9270	0
531	20241216	095400	16212910	9270	9230	9270	9230	18
532	20241216	095300	16046670	9270	9270	9270	9270	0
533	20241216	095200	16046670	9270	9270	9270	9270	0
534	20241216	095100	16046670	9270	9270	9270	9270	0
535	20241216	095000	16046670	9270	9270	9270	9270	0
536	20241216	094900	16046670	9270	9270	9270	9270	0
537	20241216	094800	16046670	9270	9270	9270	9270	6
538	20241216	094700	15991050	9270	9270	9270	9270	0
539	20241216	094600	15991050	9270	9240	9270	9240	12
540	20241216	094500	15879930	9270	9270	9270	9270	6
541	20241216	094400	15824310	9280	9280	9280	9280	0
542	20241216	094300	15824310	9280	9280	9280	9280	0
543	20241216	094200	15824310	9280	9280	9280	9280	0
544	20241216	094100	15824310	9280	9280	9280	9280	0
545	20241216	094000	15824310	9280	9280	9280	9280	0
546	20241216	093900	15824310	9280	9280	9280	9280	0
547	20241216	093800	15824310	9280	9280	9280	9280	0
548	20241216	093700	15824310	9280	9280	9280	9280	171
549	20241216	093600	14237430	9280	9280	9280	9280	0
550	20241216	093500	14237430	9280	9250	9280	9250	707
551	20241216	093400	7689890	9250	9240	9250	9240	8
552	20241216	093300	7615960	9220	9220	9220	9220	0
553	20241216	093200	7615960	9220	9220	9220	9220	0
554	20241216	093100	7615960	9220	9220	9220	9220	0
555	20241216	093000	7615960	9220	9220	9220	9220	0
556	20241216	092900	7615960	9220	9220	9220	9220	0
557	20241216	092800	7615960	9220	9220	9220	9220	0
558	20241216	092700	7615960	9220	9220	9220	9220	46
559	20241216	092600	7191840	9220	9220	9220	9220	0
560	20241216	092500	7191840	9220	9220	9220	9220	0
561	20241216	092400	7191840	9220	9220	9220	9220	8
562	20241216	092300	7118080	9220	9220	9220	9220	0
563	20241216	092200	7118080	9220	9220	9220	9220	11
564	20241216	092100	7016660	9220	9220	9220	9220	0
565	20241216	092000	7016660	9220	9220	9220	9220	200
566	20241216	091900	5172660	9220	9220	9220	9220	100
567	20241216	091800	4250660	9210	9210	9210	9210	0
568	20241216	091700	4250660	9210	9210	9210	9210	0
569	20241216	091600	4250660	9210	9210	9210	9210	6
570	20241216	091500	4195400	9210	9210	9210	9210	0
571	20241216	091400	4195400	9210	9210	9210	9210	2
572	20241216	091300	4176980	9210	9210	9210	9210	8
573	20241216	091200	4103300	9220	9220	9220	9220	149
574	20241216	091100	2729520	9210	9210	9210	9210	1
575	20241216	091000	2720310	9210	9210	9210	9210	0
576	20241216	090900	2720310	9210	9210	9210	9210	0
577	20241216	090800	2720310	9210	9210	9210	9210	1
578	20241216	090700	2711100	9220	9220	9220	9220	85
579	20241216	090600	1927400	9230	9230	9230	9230	54
580	20241216	090500	1428980	9220	9220	9220	9220	100
581	20241216	090400	506980	9230	9230	9230	9230	0
582	20241216	090300	506980	9230	9230	9230	9230	0
583	20241216	090200	506980	9230	9220	9230	9220	21
584	20241216	090100	313290	9220	9220	9220	9220	15
585	20241216	090000	174990	9210	9210	9210	9210	19