KissMeData/104540/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201300	95463450	5480	5480	5480	5480	55
3	20241219	201200	95463450	5480	5480	5480	5480	0
4	20241219	201100	95463450	5480	5480	5480	5480	0
5	20241219	201000	95463450	5480	5480	5480	5480	0
6	20241219	200900	95463450	5480	5480	5480	5480	0
7	20241219	200800	95463450	5480	5480	5480	5480	0
8	20241219	200700	95463450	5480	5480	5480	5480	0
9	20241219	200600	95463450	5480	5480	5480	5480	0
10	20241219	200500	95463450	5480	5480	5480	5480	0
11	20241219	200400	95463450	5480	5480	5480	5480	0
12	20241219	200300	95463450	5480	5480	5480	5480	0
13	20241219	200200	95463450	5480	5480	5480	5480	0
14	20241219	200100	95463450	5480	5480	5480	5480	0
15	20241219	200000	95463450	5480	5480	5480	5480	0
16	20241219	195900	95463450	5480	5480	5480	5480	0
17	20241219	195800	95463450	5480	5480	5480	5480	0
18	20241219	195700	95463450	5480	5480	5480	5480	0
19	20241219	195600	95463450	5480	5480	5480	5480	0
20	20241219	195500	95463450	5480	5480	5480	5480	0
21	20241219	195400	95463450	5480	5480	5480	5480	0
22	20241219	195300	95463450	5480	5480	5480	5480	0
23	20241219	195200	95463450	5480	5480	5480	5480	0
24	20241219	195100	95463450	5480	5480	5480	5480	0
25	20241219	195000	95463450	5480	5480	5480	5480	0
26	20241219	194900	95463450	5480	5480	5480	5480	0
27	20241219	194800	95463450	5480	5480	5480	5480	0
28	20241219	194700	95463450	5480	5480	5480	5480	0
29	20241219	194600	95463450	5480	5480	5480	5480	0
30	20241219	194500	95463450	5480	5480	5480	5480	0
31	20241219	194400	95463450	5480	5480	5480	5480	0
32	20241219	194300	95463450	5480	5480	5480	5480	55
33	20241219	194200	95463450	5480	5480	5480	5480	0
34	20241219	194100	95463450	5480	5480	5480	5480	0
35	20241219	194000	95463450	5480	5480	5480	5480	0
36	20241219	193900	95463450	5480	5480	5480	5480	0
37	20241219	193800	95463450	5480	5480	5480	5480	0
38	20241219	193700	95463450	5480	5480	5480	5480	0
39	20241219	193600	95463450	5480	5480	5480	5480	0
40	20241219	193500	95463450	5480	5480	5480	5480	0
41	20241219	193400	95463450	5480	5480	5480	5480	0
42	20241219	193300	95463450	5480	5480	5480	5480	0
43	20241219	193200	95463450	5480	5480	5480	5480	0
44	20241219	193100	95463450	5480	5480	5480	5480	0
45	20241219	193000	95463450	5480	5480	5480	5480	0
46	20241219	192900	95463450	5480	5480	5480	5480	0
47	20241219	192800	95463450	5480	5480	5480	5480	0
48	20241219	192700	95463450	5480	5480	5480	5480	0
49	20241219	192600	95463450	5480	5480	5480	5480	0
50	20241219	192500	95463450	5480	5480	5480	5480	0
51	20241219	192400	95463450	5480	5480	5480	5480	0
52	20241219	192300	95463450	5480	5480	5480	5480	0
53	20241219	192200	95463450	5480	5480	5480	5480	0
54	20241219	192100	95463450	5480	5480	5480	5480	0
55	20241219	192000	95463450	5480	5480	5480	5480	0
56	20241219	191900	95463450	5480	5480	5480	5480	0
57	20241219	191800	95463450	5480	5480	5480	5480	0
58	20241219	191700	95463450	5480	5480	5480	5480	0
59	20241219	191600	95463450	5480	5480	5480	5480	0
60	20241219	191500	95463450	5480	5480	5480	5480	0
61	20241219	191400	95463450	5480	5480	5480	5480	0
62	20241219	191300	95463450	5480	5480	5480	5480	55
63	20241219	191200	95463450	5480	5480	5480	5480	0
64	20241219	191100	95463450	5480	5480	5480	5480	0
65	20241219	191000	95463450	5480	5480	5480	5480	0
66	20241219	190900	95463450	5480	5480	5480	5480	0
67	20241219	190800	95463450	5480	5480	5480	5480	0
68	20241219	190700	95463450	5480	5480	5480	5480	0
69	20241219	190600	95463450	5480	5480	5480	5480	0
70	20241219	190500	95463450	5480	5480	5480	5480	0
71	20241219	190400	95463450	5480	5480	5480	5480	0
72	20241219	190300	95463450	5480	5480	5480	5480	0
73	20241219	190200	95463450	5480	5480	5480	5480	0
74	20241219	190100	95463450	5480	5480	5480	5480	0
75	20241219	190000	95463450	5480	5480	5480	5480	0
76	20241219	185900	95463450	5480	5480	5480	5480	0
77	20241219	185800	95463450	5480	5480	5480	5480	0
78	20241219	185700	95463450	5480	5480	5480	5480	0
79	20241219	185600	95463450	5480	5480	5480	5480	0
80	20241219	185500	95463450	5480	5480	5480	5480	0
81	20241219	185400	95463450	5480	5480	5480	5480	0
82	20241219	185300	95463450	5480	5480	5480	5480	0
83	20241219	185200	95463450	5480	5480	5480	5480	0
84	20241219	185100	95463450	5480	5480	5480	5480	0
85	20241219	185000	95463450	5480	5480	5480	5480	0
86	20241219	184900	95463450	5480	5480	5480	5480	0
87	20241219	184800	95463450	5480	5480	5480	5480	0
88	20241219	184700	95463450	5480	5480	5480	5480	0
89	20241219	184600	95463450	5480	5480	5480	5480	0
90	20241219	184500	95463450	5480	5480	5480	5480	0
91	20241219	184400	95463450	5480	5480	5480	5480	0
92	20241219	184300	95463450	5480	5480	5480	5480	55
93	20241219	184200	95463450	5480	5480	5480	5480	0
94	20241219	184100	95463450	5480	5480	5480	5480	0
95	20241219	184000	95463450	5480	5480	5480	5480	0
96	20241219	183900	95463450	5480	5480	5480	5480	0
97	20241219	183800	95463450	5480	5480	5480	5480	0
98	20241219	183700	95463450	5480	5480	5480	5480	0
99	20241219	183600	95463450	5480	5480	5480	5480	0
100	20241219	183500	95463450	5480	5480	5480	5480	0
101	20241219	183400	95463450	5480	5480	5480	5480	0
102	20241219	183300	95463450	5480	5480	5480	5480	0
103	20241219	183200	95463450	5480	5480	5480	5480	0
104	20241219	183100	95463450	5480	5480	5480	5480	0
105	20241219	183000	95463450	5480	5480	5480	5480	0
106	20241219	182900	95463450	5480	5480	5480	5480	0
107	20241219	182800	95463450	5480	5480	5480	5480	0
108	20241219	182700	95463450	5480	5480	5480	5480	0
109	20241219	182600	95463450	5480	5480	5480	5480	0
110	20241219	182500	95463450	5480	5480	5480	5480	0
111	20241219	182400	95463450	5480	5480	5480	5480	0
112	20241219	182300	95463450	5480	5480	5480	5480	0
113	20241219	182200	95463450	5480	5480	5480	5480	0
114	20241219	182100	95463450	5480	5480	5480	5480	0
115	20241219	182000	95463450	5480	5480	5480	5480	0
116	20241219	181900	95463450	5480	5480	5480	5480	0
117	20241219	181800	95463450	5480	5480	5480	5480	0
118	20241219	181700	95463450	5480	5480	5480	5480	0
119	20241219	181600	95463450	5480	5480	5480	5480	0
120	20241219	181500	95463450	5480	5480	5480	5480	0
121	20241219	181400	95463450	5480	5480	5480	5480	0
122	20241219	181300	95463450	5480	5480	5480	5480	55
123	20241219	181200	95463450	5480	5480	5480	5480	0
124	20241219	181100	95463450	5480	5480	5480	5480	0
125	20241219	181000	95463450	5480	5480	5480	5480	0
126	20241219	180900	95463450	5480	5480	5480	5480	0
127	20241219	180800	95463450	5480	5480	5480	5480	0
128	20241219	180700	95463450	5480	5480	5480	5480	0
129	20241219	180600	95463450	5480	5480	5480	5480	0
130	20241219	180500	95463450	5480	5480	5480	5480	0
131	20241219	180400	95463450	5480	5480	5480	5480	0
132	20241219	180300	95463450	5480	5480	5480	5480	0
133	20241219	180200	95463450	5480	5480	5480	5480	0
134	20241219	180100	95463450	5480	5480	5480	5480	0
135	20241219	180000	95463450	5480	5480	5480	5480	0
136	20241219	175900	95463450	5480	5480	5480	5480	0
137	20241219	175800	95463450	5480	5480	5480	5480	0
138	20241219	175700	95463450	5480	5480	5480	5480	0
139	20241219	175600	95463450	5480	5480	5480	5480	0
140	20241219	175500	95463450	5480	5480	5480	5480	0
141	20241219	175400	95463450	5480	5480	5480	5480	0
142	20241219	175300	95463450	5480	5480	5480	5480	0
143	20241219	175200	95463450	5480	5480	5480	5480	0
144	20241219	175100	95463450	5480	5480	5480	5480	0
145	20241219	175000	95463450	5480	5480	5480	5480	0
146	20241219	174900	95463450	5480	5480	5480	5480	0
147	20241219	174800	95463450	5480	5480	5480	5480	0
148	20241219	174700	95463450	5480	5480	5480	5480	0
149	20241219	174600	95463450	5480	5480	5480	5480	0
150	20241219	174500	95463450	5480	5480	5480	5480	0
151	20241219	174400	95463450	5480	5480	5480	5480	0
152	20241219	174300	95463450	5480	5480	5480	5480	55
153	20241219	174200	95463450	5480	5480	5480	5480	0
154	20241219	174100	95463450	5480	5480	5480	5480	0
155	20241219	174000	95463450	5480	5480	5480	5480	0
156	20241219	173900	95463450	5480	5480	5480	5480	0
157	20241219	173800	95463450	5480	5480	5480	5480	0
158	20241219	173700	95463450	5480	5480	5480	5480	0
159	20241219	173600	95463450	5480	5480	5480	5480	0
160	20241219	173500	95463450	5480	5480	5480	5480	0
161	20241219	173400	95463450	5480	5480	5480	5480	0
162	20241219	173300	95463450	5480	5480	5480	5480	0
163	20241219	173200	95463450	5480	5480	5480	5480	0
164	20241219	173100	95463450	5480	5480	5480	5480	0
165	20241219	173000	95463450	5480	5480	5480	5480	0
166	20241219	172900	95463450	5480	5480	5480	5480	0
167	20241219	172800	95463450	5480	5480	5480	5480	0
168	20241219	172700	95463450	5480	5480	5480	5480	0
169	20241219	172600	95463450	5480	5480	5480	5480	0
170	20241219	172500	95463450	5480	5480	5480	5480	0
171	20241219	172400	95463450	5480	5480	5480	5480	0
172	20241219	172300	95463450	5480	5480	5480	5480	0
173	20241219	172200	95463450	5480	5480	5480	5480	0
174	20241219	172100	95463450	5480	5480	5480	5480	0
175	20241219	172000	95463450	5480	5480	5480	5480	0
176	20241219	171900	95463450	5480	5480	5480	5480	0
177	20241219	171800	95463450	5480	5480	5480	5480	0
178	20241219	171700	95463450	5480	5480	5480	5480	0
179	20241219	171600	95463450	5480	5480	5480	5480	0
180	20241219	171500	95463450	5480	5480	5480	5480	0
181	20241219	171400	95463450	5480	5480	5480	5480	0
182	20241219	171300	95463450	5480	5480	5480	5480	55
183	20241219	171200	95463450	5480	5480	5480	5480	0
184	20241219	171100	95463450	5480	5480	5480	5480	0
185	20241219	171000	95463450	5480	5480	5480	5480	0
186	20241219	170900	95463450	5480	5480	5480	5480	0
187	20241219	170800	95463450	5480	5480	5480	5480	0
188	20241219	170700	95463450	5480	5480	5480	5480	0
189	20241219	170600	95463450	5480	5480	5480	5480	0
190	20241219	170500	95463450	5480	5480	5480	5480	0
191	20241219	170400	95463450	5480	5480	5480	5480	0
192	20241219	170300	95463450	5480	5480	5480	5480	0
193	20241219	170200	95463450	5480	5480	5480	5480	0
194	20241219	170100	95463450	5480	5480	5480	5480	0
195	20241219	170000	95463450	5480	5480	5480	5480	0
196	20241219	165900	95463450	5480	5480	5480	5480	0
197	20241219	165800	95463450	5480	5480	5480	5480	0
198	20241219	165700	95463450	5480	5480	5480	5480	0
199	20241219	165600	95463450	5480	5480	5480	5480	0
200	20241219	165500	95463450	5480	5480	5480	5480	0
201	20241219	165400	95463450	5480	5480	5480	5480	0
202	20241219	165300	95463450	5480	5480	5480	5480	0
203	20241219	165200	95463450	5480	5480	5480	5480	0
204	20241219	165100	95463450	5480	5480	5480	5480	0
205	20241219	165000	95463450	5480	5480	5480	5480	0
206	20241219	164900	95463450	5480	5480	5480	5480	0
207	20241219	164800	95463450	5480	5480	5480	5480	0
208	20241219	164700	95463450	5480	5480	5480	5480	0
209	20241219	164600	95463450	5480	5480	5480	5480	0
210	20241219	164500	95463450	5480	5480	5480	5480	0
211	20241219	164400	95463450	5480	5480	5480	5480	0
212	20241219	164300	95463450	5480	5480	5480	5480	55
213	20241219	164200	95463450	5480	5480	5480	5480	0
214	20241219	164100	95463450	5480	5480	5480	5480	0
215	20241219	164000	95463450	5480	5480	5480	5480	0
216	20241219	163900	95463450	5480	5480	5480	5480	0
217	20241219	163800	95463450	5480	5480	5480	5480	0
218	20241219	163700	95463450	5480	5480	5480	5480	0
219	20241219	163600	95463450	5480	5480	5480	5480	0
220	20241219	163500	95463450	5480	5480	5480	5480	0
221	20241219	163400	95463450	5480	5480	5480	5480	0
222	20241219	163300	95463450	5480	5480	5480	5480	0
223	20241219	163200	95463450	5480	5480	5480	5480	0
224	20241219	163100	95463450	5480	5480	5480	5480	0
225	20241219	163000	95463450	5480	5480	5480	5480	0
226	20241219	162900	95463450	5480	5480	5480	5480	0
227	20241219	162800	95463450	5480	5480	5480	5480	0
228	20241219	162700	95463450	5480	5480	5480	5480	0
229	20241219	162600	95463450	5480	5480	5480	5480	0
230	20241219	162500	95463450	5480	5480	5480	5480	0
231	20241219	162400	95463450	5480	5480	5480	5480	0
232	20241219	162300	95463450	5480	5480	5480	5480	0
233	20241219	162200	95463450	5480	5480	5480	5480	0
234	20241219	162100	95463450	5480	5480	5480	5480	0
235	20241219	162000	95463450	5480	5480	5480	5480	0
236	20241219	161900	95463450	5480	5480	5480	5480	0
237	20241219	161800	95463450	5480	5480	5480	5480	0
238	20241219	161700	95463450	5480	5480	5480	5480	0
239	20241219	161600	95463450	5480	5480	5480	5480	0
240	20241219	161500	95463450	5480	5480	5480	5480	0
241	20241219	161400	95463450	5480	5480	5480	5480	0
242	20241219	161300	95463450	5480	5480	5480	5480	55
243	20241219	161200	95463450	5480	5480	5480	5480	0
244	20241219	161100	95463450	5480	5480	5480	5480	0
245	20241219	161000	95463450	5480	5480	5480	5480	0
246	20241219	160900	95463450	5480	5480	5480	5480	0
247	20241219	160800	95463450	5480	5480	5480	5480	0
248	20241219	160700	95463450	5480	5480	5480	5480	0
249	20241219	160600	95463450	5480	5480	5480	5480	0
250	20241219	160500	95463450	5480	5480	5480	5480	0
251	20241219	160400	95463450	5480	5480	5480	5480	0
252	20241219	160300	95463450	5480	5480	5480	5480	0
253	20241219	160200	95463450	5480	5480	5480	5480	0
254	20241219	160100	95463450	5480	5480	5480	5480	0
255	20241219	160000	95463450	5480	5480	5480	5480	0
256	20241219	155900	95463450	5480	5480	5480	5480	0
257	20241219	155800	95463450	5480	5480	5480	5480	0
258	20241219	155700	95463450	5480	5480	5480	5480	0
259	20241219	155600	95463450	5480	5480	5480	5480	0
260	20241219	155500	95463450	5480	5480	5480	5480	0
261	20241219	155400	95463450	5480	5480	5480	5480	0
262	20241219	155300	95463450	5480	5480	5480	5480	0
263	20241219	155200	95463450	5480	5480	5480	5480	0
264	20241219	155100	95463450	5480	5480	5480	5480	0
265	20241219	155000	95463450	5480	5480	5480	5480	0
266	20241219	154900	95463450	5480	5480	5480	5480	0
267	20241219	154800	95463450	5480	5480	5480	5480	0
268	20241219	154700	95463450	5480	5480	5480	5480	0
269	20241219	154600	95463450	5480	5480	5480	5480	0
270	20241219	154500	95463450	5480	5480	5480	5480	0
271	20241219	154400	95463450	5480	5480	5480	5480	0
272	20241219	154300	95463450	5480	5480	5480	5480	55
273	20241219	154200	95463450	5480	5480	5480	5480	0
274	20241219	154100	95463450	5480	5480	5480	5480	0
275	20241219	154000	95463450	5480	5480	5480	5480	0
276	20241219	153900	95463450	5480	5480	5480	5480	0
277	20241219	153800	95463450	5480	5480	5480	5480	0
278	20241219	153700	95463450	5480	5480	5480	5480	0
279	20241219	153600	95463450	5480	5480	5480	5480	0
280	20241219	153500	95463450	5480	5480	5480	5480	0
281	20241219	153400	95463450	5480	5480	5480	5480	0
282	20241219	153300	95463450	5480	5480	5480	5480	0
283	20241219	153200	95463450	5480	5480	5480	5480	0
284	20241219	153100	95463450	5480	5480	5480	5480	0
285	20241219	153000	95463450	5480	5480	5480	5480	55
286	20241219	152900	95162050	5480	5480	5480	5480	0
287	20241219	152800	95162050	5480	5480	5480	5480	0
288	20241219	152700	95162050	5480	5480	5480	5480	0
289	20241219	152600	95162050	5480	5480	5480	5480	0
290	20241219	152500	95162050	5480	5480	5480	5480	0
291	20241219	152400	95162050	5480	5480	5480	5480	0
292	20241219	152300	95162050	5480	5480	5480	5480	0
293	20241219	152200	95162050	5480	5480	5480	5480	0
294	20241219	152100	95162050	5480	5480	5480	5480	0
295	20241219	152000	95162050	5480	5480	5480	5480	0
296	20241219	151900	95162050	5480	5480	5480	5480	0
297	20241219	151800	95162050	5480	5480	5480	5480	0
298	20241219	151700	95162050	5480	5460	5480	5460	454
299	20241219	151600	92678350	5460	5460	5460	5460	0
300	20241219	151500	92678350	5460	5450	5460	5450	446
301	20241219	151400	90243690	5450	5450	5450	5450	0
302	20241219	151300	90243690	5450	5450	5450	5450	105
303	20241219	151200	89671440	5450	5450	5450	5450	0
304	20241219	151100	89671440	5450	5450	5450	5450	451
305	20241219	151000	87213490	5450	5450	5450	5450	2
306	20241219	150900	87202590	5450	5420	5450	5420	900
307	20241219	150800	82305690	5440	5440	5440	5440	0
308	20241219	150700	82305690	5440	5400	5440	5400	1280
309	20241219	150600	75372800	5400	5400	5400	5400	0
310	20241219	150500	75372800	5400	5400	5400	5400	0
311	20241219	150400	75372800	5400	5400	5400	5400	628
312	20241219	150300	71981600	5400	5400	5400	5400	0
313	20241219	150200	71981600	5400	5400	5400	5400	0
314	20241219	150100	71981600	5400	5400	5400	5400	49
315	20241219	150000	71717000	5400	5400	5400	5400	0
316	20241219	145900	71717000	5400	5400	5400	5400	0
317	20241219	145800	71717000	5400	5400	5400	5400	0
318	20241219	145700	71717000	5400	5390	5400	5390	4
319	20241219	145600	71695410	5400	5400	5400	5400	0
320	20241219	145500	71695410	5400	5360	5400	5360	67
321	20241219	145400	71334870	5360	5360	5360	5360	379
322	20241219	145300	69303430	5370	5350	5370	5330	320
323	20241219	145200	67593660	5410	5360	5410	5340	1326
324	20241219	145100	60490760	5400	5400	5400	5400	0
325	20241219	145000	60490760	5400	5400	5400	5400	3
326	20241219	144900	60474560	5410	5410	5410	5410	0
327	20241219	144800	60474560	5410	5410	5410	5410	0
328	20241219	144700	60474560	5410	5410	5410	5410	0
329	20241219	144600	60474560	5410	5410	5410	5410	50
330	20241219	144500	60204060	5410	5410	5410	5410	0
331	20241219	144400	60204060	5410	5410	5410	5410	0
332	20241219	144300	60204060	5410	5370	5410	5370	29
333	20241219	144200	60048260	5410	5410	5410	5410	0
334	20241219	144100	60048260	5410	5410	5410	5410	0
335	20241219	144000	60048260	5410	5410	5410	5410	0
336	20241219	143900	60048260	5410	5410	5410	5410	0
337	20241219	143800	60048260	5410	5360	5410	5350	108
338	20241219	143700	59465840	5410	5410	5410	5410	0
339	20241219	143600	59465840	5410	5360	5410	5360	600
340	20241219	143500	56247190	5350	5360	5360	5350	82
341	20241219	143400	55807930	5410	5410	5410	5410	0
342	20241219	143300	55807930	5410	5410	5410	5410	0
343	20241219	143200	55807930	5410	5410	5410	5410	0
344	20241219	143100	55807930	5410	5410	5410	5410	0
345	20241219	143000	55807930	5410	5410	5410	5410	0
346	20241219	142900	55807930	5410	5410	5410	5410	0
347	20241219	142800	55807930	5410	5410	5410	5410	0
348	20241219	142700	55807930	5410	5390	5410	5350	2018
349	20241219	142600	45000460	5420	5420	5420	5420	0
350	20241219	142500	45000460	5420	5420	5420	5420	0
351	20241219	142400	45000460	5420	5420	5420	5420	0
352	20241219	142300	45000460	5420	5420	5420	5420	0
353	20241219	142200	45000460	5420	5420	5420	5420	0
354	20241219	142100	45000460	5420	5420	5420	5420	0
355	20241219	142000	45000460	5420	5420	5420	5420	0
356	20241219	141900	45000460	5420	5410	5420	5400	42
357	20241219	141800	44773350	5410	5400	5410	5400	26
358	20241219	141700	44632820	5420	5370	5420	5370	76
359	20241219	141600	44224650	5420	5390	5420	5370	81
360	20241219	141500	43789240	5420	5420	5420	5420	0
361	20241219	141400	43789240	5420	5420	5420	5420	1
362	20241219	141300	43783820	5370	5390	5390	5370	113
363	20241219	141200	43176610	5420	5400	5420	5380	414
364	20241219	141100	40948020	5400	5420	5420	5400	128
365	20241219	141000	40256510	5420	5420	5420	5420	20
366	20241219	140900	40148110	5420	5420	5420	5420	0
367	20241219	140800	40148110	5420	5420	5420	5420	11
368	20241219	140700	40088490	5420	5420	5420	5420	0
369	20241219	140600	40088490	5420	5420	5420	5420	0
370	20241219	140500	40088490	5420	5420	5420	5420	1
371	20241219	140400	40083070	5410	5410	5410	5410	0
372	20241219	140300	40083070	5410	5410	5410	5410	120
373	20241219	140200	39433870	5410	5410	5410	5410	112
374	20241219	140100	38827950	5410	5410	5410	5410	10
375	20241219	140000	38773850	5410	5410	5410	5410	0
376	20241219	135900	38773850	5410	5410	5410	5410	0
377	20241219	135800	38773850	5410	5410	5410	5410	0
378	20241219	135700	38773850	5410	5410	5410	5390	107
379	20241219	135600	38195480	5380	5390	5390	5380	225
380	20241219	135500	36984730	5390	5450	5450	5390	3601
381	20241219	135400	17542260	5450	5450	5450	5450	0
382	20241219	135300	17542260	5450	5450	5450	5450	0
383	20241219	135200	17542260	5450	5450	5450	5450	0
384	20241219	135100	17542260	5450	5450	5450	5450	0
385	20241219	135000	17542260	5450	5450	5450	5450	0
386	20241219	134900	17542260	5450	5450	5450	5450	0
387	20241219	134800	17542260	5450	5450	5450	5450	0
388	20241219	134700	17542260	5450	5450	5450	5450	0
389	20241219	134600	17542260	5450	5450	5450	5450	0
390	20241219	134500	17542260	5450	5450	5450	5450	0
391	20241219	134400	17542260	5450	5450	5450	5450	0
392	20241219	134300	17542260	5450	5450	5450	5450	0
393	20241219	134200	17542260	5450	5450	5450	5450	0
394	20241219	134100	17542260	5450	5450	5450	5450	11
395	20241219	134000	17482310	5470	5470	5470	5470	0
396	20241219	133900	17482310	5470	5470	5470	5470	0
397	20241219	133800	17482310	5470	5470	5470	5470	0
398	20241219	133700	17482310	5470	5470	5470	5470	0
399	20241219	133600	17482310	5470	5470	5470	5470	40
400	20241219	133500	17263510	5470	5470	5470	5470	30
401	20241219	133400	17099410	5470	5470	5470	5470	20
402	20241219	133300	16990010	5470	5470	5470	5470	10
403	20241219	133200	16935310	5470	5470	5470	5470	10
404	20241219	133100	16880610	5470	5470	5470	5470	0
405	20241219	133000	16880610	5470	5470	5470	5470	0
406	20241219	132900	16880610	5470	5470	5470	5470	20
407	20241219	132800	16771210	5470	5470	5470	5470	0
408	20241219	132700	16771210	5470	5470	5470	5470	15
409	20241219	132600	16689160	5470	5470	5470	5470	0
410	20241219	132500	16689160	5470	5470	5470	5470	0
411	20241219	132400	16689160	5470	5470	5470	5470	15
412	20241219	132300	16607110	5470	5470	5470	5470	0
413	20241219	132200	16607110	5470	5470	5470	5470	0
414	20241219	132100	16607110	5470	5470	5470	5470	10
415	20241219	132000	16552410	5470	5470	5470	5470	0
416	20241219	131900	16552410	5470	5470	5470	5470	0
417	20241219	131800	16552410	5470	5470	5470	5470	0
418	20241219	131700	16552410	5470	5470	5470	5470	0
419	20241219	131600	16552410	5470	5470	5470	5470	25
420	20241219	131500	16415660	5470	5470	5470	5470	0
421	20241219	131400	16415660	5470	5470	5470	5470	0
422	20241219	131300	16415660	5470	5470	5470	5470	1
423	20241219	131200	16410190	5470	5470	5470	5470	0
424	20241219	131100	16410190	5470	5470	5470	5470	0
425	20241219	131000	16410190	5470	5470	5470	5470	0
426	20241219	130900	16410190	5470	5470	5470	5470	0
427	20241219	130800	16410190	5470	5470	5470	5470	1
428	20241219	130700	16404720	5450	5450	5450	5450	0
429	20241219	130600	16404720	5450	5450	5450	5450	0
430	20241219	130500	16404720	5450	5450	5450	5450	0
431	20241219	130400	16404720	5450	5450	5450	5450	0
432	20241219	130300	16404720	5450	5450	5450	5450	0
433	20241219	130200	16404720	5450	5450	5450	5450	0
434	20241219	130100	16404720	5450	5450	5450	5450	15
435	20241219	130000	16322970	5470	5460	5470	5460	2
436	20241219	125900	16312040	5450	5450	5450	5450	0
437	20241219	125800	16312040	5450	5450	5450	5450	0
438	20241219	125700	16312040	5450	5450	5450	5450	0
439	20241219	125600	16312040	5450	5450	5450	5450	0
440	20241219	125500	16312040	5450	5450	5450	5450	0
441	20241219	125400	16312040	5450	5450	5450	5450	15
442	20241219	125300	16230290	5450	5450	5450	5450	15
443	20241219	125200	16148540	5480	5480	5480	5480	0
444	20241219	125100	16148540	5480	5480	5480	5480	1
445	20241219	125000	16143060	5440	5480	5480	5440	1598
446	20241219	124900	7442170	5500	5500	5500	5500	0
447	20241219	124800	7442170	5500	5500	5500	5500	0
448	20241219	124700	7442170	5500	5500	5500	5500	0
449	20241219	124600	7442170	5500	5500	5500	5500	0
450	20241219	124500	7442170	5500	5500	5500	5500	0
451	20241219	124400	7442170	5500	5500	5500	5500	1
452	20241219	124300	7436670	5480	5480	5480	5480	0
453	20241219	124200	7436670	5480	5480	5480	5480	0
454	20241219	124100	7436670	5480	5480	5480	5480	0
455	20241219	124000	7436670	5480	5480	5480	5480	0
456	20241219	123900	7436670	5480	5480	5480	5480	0
457	20241219	123800	7436670	5480	5480	5480	5480	0
458	20241219	123700	7436670	5480	5480	5480	5480	0
459	20241219	123600	7436670	5480	5490	5490	5480	82
460	20241219	123500	6987260	5490	5490	5490	5490	23
461	20241219	123400	6860990	5500	5500	5500	5500	1
462	20241219	123300	6855490	5490	5500	5500	5490	22
463	20241219	123200	6734510	5500	5500	5500	5500	0
464	20241219	123100	6734510	5500	5500	5500	5500	0
465	20241219	123000	6734510	5500	5500	5500	5500	0
466	20241219	122900	6734510	5500	5500	5500	5500	0
467	20241219	122800	6734510	5500	5500	5500	5500	0
468	20241219	122700	6734510	5500	5500	5500	5500	0
469	20241219	122600	6734510	5500	5500	5500	5500	0
470	20241219	122500	6734510	5500	5500	5500	5500	0
471	20241219	122400	6734510	5500	5500	5500	5500	0
472	20241219	122300	6734510	5500	5500	5500	5500	0
473	20241219	122200	6734510	5500	5500	5500	5500	0
474	20241219	122100	6734510	5500	5500	5500	5500	0
475	20241219	122000	6734510	5500	5500	5500	5500	5
476	20241219	121900	6707010	5500	5500	5500	5500	0
477	20241219	121800	6707010	5500	5500	5500	5500	0
478	20241219	121700	6707010	5500	5500	5500	5500	0
479	20241219	121600	6707010	5500	5500	5500	5500	0
480	20241219	121500	6707010	5500	5500	5500	5500	0
481	20241219	121400	6707010	5500	5500	5500	5500	0
482	20241219	121300	6707010	5500	5500	5500	5500	0
483	20241219	121200	6707010	5500	5500	5500	5500	0
484	20241219	121100	6707010	5500	5500	5500	5500	0
485	20241219	121000	6707010	5500	5500	5500	5500	0
486	20241219	120900	6707010	5500	5500	5500	5500	0
487	20241219	120800	6707010	5500	5500	5500	5500	0
488	20241219	120700	6707010	5500	5500	5500	5500	0
489	20241219	120600	6707010	5500	5500	5500	5500	5
490	20241219	120500	6679510	5500	5500	5500	5500	6
491	20241219	120400	6646510	5490	5490	5490	5490	1
492	20241219	120300	6641020	5480	5480	5480	5480	1
493	20241219	120200	6635540	5500	5500	5500	5500	0
494	20241219	120100	6635540	5500	5500	5500	5500	0
495	20241219	120000	6635540	5500	5500	5500	5500	0
496	20241219	115900	6635540	5500	5500	5500	5500	0
497	20241219	115800	6635540	5500	5500	5500	5500	0
498	20241219	115700	6635540	5500	5500	5500	5500	1
499	20241219	115600	6630040	5500	5500	5500	5500	0
500	20241219	115500	6630040	5500	5500	5500	5500	1
501	20241219	115400	6624540	5480	5480	5480	5480	0
502	20241219	115300	6624540	5480	5490	5490	5480	125
503	20241219	115200	5939040	5510	5510	5510	5510	0
504	20241219	115100	5939040	5510	5510	5510	5510	0
505	20241219	115000	5939040	5510	5510	5510	5510	0
506	20241219	114900	5939040	5510	5510	5510	5510	0
507	20241219	114800	5939040	5510	5510	5510	5510	0
508	20241219	114700	5939040	5510	5510	5510	5510	0
509	20241219	114600	5939040	5510	5510	5510	5510	0
510	20241219	114500	5939040	5510	5510	5510	5510	0
511	20241219	114400	5939040	5510	5510	5510	5510	0
512	20241219	114300	5939040	5510	5510	5510	5510	0
513	20241219	114200	5939040	5510	5510	5510	5510	0
514	20241219	114100	5939040	5510	5510	5510	5510	0
515	20241219	114000	5939040	5510	5510	5510	5510	0
516	20241219	113900	5939040	5510	5510	5510	5510	0
517	20241219	113800	5939040	5510	5510	5510	5510	0
518	20241219	113700	5939040	5510	5510	5510	5510	0
519	20241219	113600	5939040	5510	5510	5510	5510	0
520	20241219	113500	5939040	5510	5510	5510	5510	0
521	20241219	113400	5939040	5510	5510	5510	5510	0
522	20241219	113300	5939040	5510	5510	5510	5510	0
523	20241219	113200	5939040	5510	5510	5510	5510	0
524	20241219	113100	5939040	5510	5510	5510	5510	0
525	20241219	113000	5939040	5510	5510	5510	5510	0
526	20241219	112900	5939040	5510	5510	5510	5510	0
527	20241219	112800	5939040	5510	5510	5510	5510	0
528	20241219	112700	5939040	5510	5510	5510	5510	0
529	20241219	112600	5939040	5510	5510	5510	5510	0
530	20241219	112500	5939040	5510	5510	5510	5510	0
531	20241219	112400	5939040	5510	5510	5510	5510	1
532	20241219	112300	5933530	5510	5510	5510	5510	0
533	20241219	112200	5933530	5510	5510	5510	5510	0
534	20241219	112100	5933530	5510	5510	5510	5510	0
535	20241219	112000	5933530	5510	5510	5510	5510	0
536	20241219	111900	5933530	5510	5510	5510	5510	0
537	20241219	111800	5933530	5510	5510	5510	5510	0
538	20241219	111700	5933530	5510	5510	5510	5510	0
539	20241219	111600	5933530	5510	5510	5510	5510	0
540	20241219	111500	5933530	5510	5510	5510	5510	0
541	20241219	111400	5933530	5510	5510	5510	5510	0
542	20241219	111300	5933530	5510	5510	5510	5510	0
543	20241219	111200	5933530	5510	5510	5510	5510	0
544	20241219	111100	5933530	5510	5510	5510	5510	0
545	20241219	111000	5933530	5510	5510	5510	5510	0
546	20241219	110900	5933530	5510	5510	5510	5510	0
547	20241219	110800	5933530	5510	5510	5510	5510	0
548	20241219	110700	5933530	5510	5510	5510	5510	0
549	20241219	110600	5933530	5510	5510	5510	5510	0
550	20241219	110500	5933530	5510	5510	5510	5510	0
551	20241219	110400	5933530	5510	5510	5510	5510	0
552	20241219	110300	5933530	5510	5510	5510	5510	0
553	20241219	110200	5933530	5510	5510	5510	5510	0
554	20241219	110100	5933530	5510	5510	5510	5510	0
555	20241219	110000	5933530	5510	5510	5510	5510	0
556	20241219	105900	5933530	5510	5510	5510	5510	0
557	20241219	105800	5933530	5510	5510	5510	5510	0
558	20241219	105700	5933530	5510	5510	5510	5510	0
559	20241219	105600	5933530	5510	5510	5510	5510	0
560	20241219	105500	5933530	5510	5510	5510	5510	0
561	20241219	105400	5933530	5510	5510	5510	5510	0
562	20241219	105300	5933530	5510	5510	5510	5510	7
563	20241219	105200	5894960	5510	5510	5510	5510	0
564	20241219	105100	5894960	5510	5510	5510	5510	0
565	20241219	105000	5894960	5510	5510	5510	5510	0
566	20241219	104900	5894960	5510	5510	5510	5510	80
567	20241219	104800	5454160	5510	5510	5510	5510	0
568	20241219	104700	5454160	5510	5510	5510	5510	0
569	20241219	104600	5454160	5510	5510	5510	5510	2
570	20241219	104500	5443140	5520	5520	5520	5520	0
571	20241219	104400	5443140	5520	5520	5520	5520	0
572	20241219	104300	5443140	5520	5520	5520	5520	0
573	20241219	104200	5443140	5520	5520	5520	5520	0
574	20241219	104100	5443140	5520	5520	5520	5520	0
575	20241219	104000	5443140	5520	5520	5520	5520	0
576	20241219	103900	5443140	5520	5520	5520	5520	0
577	20241219	103800	5443140	5520	5520	5520	5520	0
578	20241219	103700	5443140	5520	5520	5520	5520	0
579	20241219	103600	5443140	5520	5520	5520	5520	0
580	20241219	103500	5443140	5520	5520	5520	5520	0
581	20241219	103400	5443140	5520	5520	5520	5520	0
582	20241219	103300	5443140	5520	5520	5520	5520	0
583	20241219	103200	5443140	5520	5520	5520	5520	0
584	20241219	103100	5443140	5520	5520	5520	5520	0
585	20241219	103000	5443140	5520	5520	5520	5520	0
586	20241219	102900	5443140	5520	5520	5520	5520	0
587	20241219	102800	5443140	5520	5520	5520	5520	0
588	20241219	102700	5443140	5520	5520	5520	5520	0
589	20241219	102600	5443140	5520	5520	5520	5520	0
590	20241219	102500	5443140	5520	5520	5520	5520	0
591	20241219	102400	5443140	5520	5520	5520	5520	0
592	20241219	102300	5443140	5520	5520	5520	5520	0
593	20241219	102200	5443140	5520	5520	5520	5520	0
594	20241219	102100	5443140	5520	5520	5520	5520	0
595	20241219	102000	5443140	5520	5520	5520	5520	0
596	20241219	101900	5443140	5520	5520	5520	5520	0
597	20241219	101800	5443140	5520	5520	5520	5520	0
598	20241219	101700	5443140	5520	5520	5520	5520	0
599	20241219	101600	5443140	5520	5520	5520	5520	0
600	20241219	101500	5443140	5520	5520	5520	5520	0
601	20241219	101400	5443140	5520	5490	5520	5490	2
602	20241219	101300	5432130	5520	5520	5520	5520	2
603	20241219	101200	5421090	5520	5520	5520	5520	0
604	20241219	101100	5421090	5520	5510	5520	5510	2
605	20241219	101000	5410060	5480	5480	5480	5480	1
606	20241219	100900	5404580	5520	5520	5520	5520	0
607	20241219	100800	5404580	5520	5520	5520	5520	0
608	20241219	100700	5404580	5520	5520	5520	5520	0
609	20241219	100600	5404580	5520	5510	5520	5510	17
610	20241219	100500	5310850	5530	5530	5530	5530	0
611	20241219	100400	5310850	5530	5530	5530	5530	0
612	20241219	100300	5310850	5530	5530	5530	5530	0
613	20241219	100200	5310850	5530	5530	5530	5530	0
614	20241219	100100	5310850	5530	5530	5530	5530	0
615	20241219	100000	5310850	5530	5530	5530	5530	0
616	20241219	095900	5310850	5530	5530	5530	5530	0
617	20241219	095800	5310850	5530	5530	5530	5530	0
618	20241219	095700	5310850	5530	5530	5530	5530	0
619	20241219	095600	5310850	5530	5530	5530	5530	0
620	20241219	095500	5310850	5530	5530	5530	5530	0
621	20241219	095400	5310850	5530	5530	5530	5530	0
622	20241219	095300	5310850	5530	5530	5530	5530	0
623	20241219	095200	5310850	5530	5530	5530	5530	0
624	20241219	095100	5310850	5530	5530	5530	5530	0
625	20241219	095000	5310850	5530	5530	5530	5530	0
626	20241219	094900	5310850	5530	5530	5530	5530	0
627	20241219	094800	5310850	5530	5530	5530	5530	0
628	20241219	094700	5310850	5530	5530	5530	5530	0
629	20241219	094600	5310850	5530	5530	5530	5530	0
630	20241219	094500	5310850	5530	5530	5530	5530	0
631	20241219	094400	5310850	5530	5530	5530	5530	0
632	20241219	094300	5310850	5530	5530	5530	5530	0
633	20241219	094200	5310850	5530	5530	5530	5530	0
634	20241219	094100	5310850	5530	5530	5530	5530	9
635	20241219	094000	5261080	5530	5520	5530	5520	4
636	20241219	093900	5238970	5520	5520	5520	5520	0
637	20241219	093800	5238970	5520	5520	5520	5520	0
638	20241219	093700	5238970	5520	5520	5520	5520	0
639	20241219	093600	5238970	5520	5520	5520	5520	0
640	20241219	093500	5238970	5520	5520	5520	5520	0
641	20241219	093400	5238970	5520	5520	5520	5520	0
642	20241219	093300	5238970	5520	5520	5520	5520	0
643	20241219	093200	5238970	5520	5520	5520	5520	0
644	20241219	093100	5238970	5520	5520	5520	5520	0
645	20241219	093000	5238970	5520	5510	5520	5510	4
646	20241219	092900	5216910	5520	5520	5520	5520	0
647	20241219	092800	5216910	5520	5520	5520	5520	0
648	20241219	092700	5216910	5520	5520	5520	5520	0
649	20241219	092600	5216910	5520	5510	5520	5510	100
650	20241219	092500	4665410	5510	5510	5510	5510	0
651	20241219	092400	4665410	5510	5510	5510	5510	1
652	20241219	092300	4659900	5500	5500	5500	5500	0
653	20241219	092200	4659900	5500	5500	5500	5500	0
654	20241219	092100	4659900	5500	5500	5500	5500	150
655	20241219	092000	3834900	5500	5500	5500	5500	0
656	20241219	091900	3834900	5500	5500	5500	5500	0
657	20241219	091800	3834900	5500	5490	5500	5490	200
658	20241219	091700	2735590	5500	5500	5500	5500	0
659	20241219	091600	2735590	5500	5500	5500	5500	0
660	20241219	091500	2735590	5500	5500	5500	5500	0
661	20241219	091400	2735590	5500	5500	5500	5500	0
662	20241219	091300	2735590	5500	5460	5500	5460	257
663	20241219	091200	1332330	5460	5460	5460	5460	0
664	20241219	091100	1332330	5460	5460	5460	5460	0
665	20241219	091000	1332330	5460	5460	5460	5460	0
666	20241219	090900	1332330	5460	5460	5460	5460	0
667	20241219	090800	1332330	5460	5440	5460	5440	2
668	20241219	090700	1321430	5450	5450	5450	5450	2
669	20241219	090600	1310530	5460	5460	5460	5460	0
670	20241219	090500	1310530	5460	5460	5460	5460	0
671	20241219	090400	1310530	5460	5460	5460	5460	50
672	20241219	090300	1037530	5460	5460	5460	5460	14
673	20241219	090200	961090	5460	5500	5500	5460	22
674	20241219	090100	840930	5550	5490	5550	5480	123
675	20241219	090000	164700	5490	5490	5490	5490	30