KissMeData/263690/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205500	54898210	5650	5650	5650	5650	296
3	20241213	205400	54898210	5650	5650	5650	5650	0
4	20241213	205300	54898210	5650	5650	5650	5650	0
5	20241213	205200	54898210	5650	5650	5650	5650	0
6	20241213	205100	54898210	5650	5650	5650	5650	0
7	20241213	205000	54898210	5650	5650	5650	5650	0
8	20241213	204900	54898210	5650	5650	5650	5650	0
9	20241213	204800	54898210	5650	5650	5650	5650	0
10	20241213	204700	54898210	5650	5650	5650	5650	0
11	20241213	204600	54898210	5650	5650	5650	5650	0
12	20241213	204500	54898210	5650	5650	5650	5650	0
13	20241213	204400	54898210	5650	5650	5650	5650	0
14	20241213	204300	54898210	5650	5650	5650	5650	0
15	20241213	204200	54898210	5650	5650	5650	5650	0
16	20241213	204100	54898210	5650	5650	5650	5650	0
17	20241213	204000	54898210	5650	5650	5650	5650	0
18	20241213	203900	54898210	5650	5650	5650	5650	0
19	20241213	203800	54898210	5650	5650	5650	5650	0
20	20241213	203700	54898210	5650	5650	5650	5650	0
21	20241213	203600	54898210	5650	5650	5650	5650	0
22	20241213	203500	54898210	5650	5650	5650	5650	0
23	20241213	203400	54898210	5650	5650	5650	5650	0
24	20241213	203300	54898210	5650	5650	5650	5650	0
25	20241213	203200	54898210	5650	5650	5650	5650	0
26	20241213	203100	54898210	5650	5650	5650	5650	0
27	20241213	203000	54898210	5650	5650	5650	5650	0
28	20241213	202900	54898210	5650	5650	5650	5650	0
29	20241213	202800	54898210	5650	5650	5650	5650	0
30	20241213	202700	54898210	5650	5650	5650	5650	0
31	20241213	202600	54898210	5650	5650	5650	5650	0
32	20241213	202500	54898210	5650	5650	5650	5650	296
33	20241213	202400	54898210	5650	5650	5650	5650	0
34	20241213	202300	54898210	5650	5650	5650	5650	0
35	20241213	202200	54898210	5650	5650	5650	5650	0
36	20241213	202100	54898210	5650	5650	5650	5650	0
37	20241213	202000	54898210	5650	5650	5650	5650	0
38	20241213	201900	54898210	5650	5650	5650	5650	0
39	20241213	201800	54898210	5650	5650	5650	5650	0
40	20241213	201700	54898210	5650	5650	5650	5650	0
41	20241213	201600	54898210	5650	5650	5650	5650	0
42	20241213	201500	54898210	5650	5650	5650	5650	0
43	20241213	201400	54898210	5650	5650	5650	5650	0
44	20241213	201300	54898210	5650	5650	5650	5650	0
45	20241213	201200	54898210	5650	5650	5650	5650	0
46	20241213	201100	54898210	5650	5650	5650	5650	0
47	20241213	201000	54898210	5650	5650	5650	5650	0
48	20241213	200900	54898210	5650	5650	5650	5650	0
49	20241213	200800	54898210	5650	5650	5650	5650	0
50	20241213	200700	54898210	5650	5650	5650	5650	0
51	20241213	200600	54898210	5650	5650	5650	5650	0
52	20241213	200500	54898210	5650	5650	5650	5650	0
53	20241213	200400	54898210	5650	5650	5650	5650	0
54	20241213	200300	54898210	5650	5650	5650	5650	0
55	20241213	200200	54898210	5650	5650	5650	5650	0
56	20241213	200100	54898210	5650	5650	5650	5650	0
57	20241213	200000	54898210	5650	5650	5650	5650	0
58	20241213	195900	54898210	5650	5650	5650	5650	0
59	20241213	195800	54898210	5650	5650	5650	5650	0
60	20241213	195700	54898210	5650	5650	5650	5650	0
61	20241213	195600	54898210	5650	5650	5650	5650	0
62	20241213	195500	54898210	5650	5650	5650	5650	296
63	20241213	195400	54898210	5650	5650	5650	5650	0
64	20241213	195300	54898210	5650	5650	5650	5650	0
65	20241213	195200	54898210	5650	5650	5650	5650	0
66	20241213	195100	54898210	5650	5650	5650	5650	0
67	20241213	195000	54898210	5650	5650	5650	5650	0
68	20241213	194900	54898210	5650	5650	5650	5650	0
69	20241213	194800	54898210	5650	5650	5650	5650	0
70	20241213	194700	54898210	5650	5650	5650	5650	0
71	20241213	194600	54898210	5650	5650	5650	5650	0
72	20241213	194500	54898210	5650	5650	5650	5650	0
73	20241213	194400	54898210	5650	5650	5650	5650	0
74	20241213	194300	54898210	5650	5650	5650	5650	0
75	20241213	194200	54898210	5650	5650	5650	5650	0
76	20241213	194100	54898210	5650	5650	5650	5650	0
77	20241213	194000	54898210	5650	5650	5650	5650	0
78	20241213	193900	54898210	5650	5650	5650	5650	0
79	20241213	193800	54898210	5650	5650	5650	5650	0
80	20241213	193700	54898210	5650	5650	5650	5650	0
81	20241213	193600	54898210	5650	5650	5650	5650	0
82	20241213	193500	54898210	5650	5650	5650	5650	0
83	20241213	193400	54898210	5650	5650	5650	5650	0
84	20241213	193300	54898210	5650	5650	5650	5650	0
85	20241213	193200	54898210	5650	5650	5650	5650	0
86	20241213	193100	54898210	5650	5650	5650	5650	0
87	20241213	193000	54898210	5650	5650	5650	5650	0
88	20241213	192900	54898210	5650	5650	5650	5650	0
89	20241213	192800	54898210	5650	5650	5650	5650	0
90	20241213	192700	54898210	5650	5650	5650	5650	0
91	20241213	192600	54898210	5650	5650	5650	5650	0
92	20241213	192500	54898210	5650	5650	5650	5650	296
93	20241213	192400	54898210	5650	5650	5650	5650	0
94	20241213	192300	54898210	5650	5650	5650	5650	0
95	20241213	192200	54898210	5650	5650	5650	5650	0
96	20241213	192100	54898210	5650	5650	5650	5650	0
97	20241213	192000	54898210	5650	5650	5650	5650	0
98	20241213	191900	54898210	5650	5650	5650	5650	0
99	20241213	191800	54898210	5650	5650	5650	5650	0
100	20241213	191700	54898210	5650	5650	5650	5650	0
101	20241213	191600	54898210	5650	5650	5650	5650	0
102	20241213	191500	54898210	5650	5650	5650	5650	0
103	20241213	191400	54898210	5650	5650	5650	5650	0
104	20241213	191300	54898210	5650	5650	5650	5650	0
105	20241213	191200	54898210	5650	5650	5650	5650	0
106	20241213	191100	54898210	5650	5650	5650	5650	0
107	20241213	191000	54898210	5650	5650	5650	5650	0
108	20241213	190900	54898210	5650	5650	5650	5650	0
109	20241213	190800	54898210	5650	5650	5650	5650	0
110	20241213	190700	54898210	5650	5650	5650	5650	0
111	20241213	190600	54898210	5650	5650	5650	5650	0
112	20241213	190500	54898210	5650	5650	5650	5650	0
113	20241213	190400	54898210	5650	5650	5650	5650	0
114	20241213	190300	54898210	5650	5650	5650	5650	0
115	20241213	190200	54898210	5650	5650	5650	5650	0
116	20241213	190100	54898210	5650	5650	5650	5650	0
117	20241213	190000	54898210	5650	5650	5650	5650	0
118	20241213	185900	54898210	5650	5650	5650	5650	0
119	20241213	185800	54898210	5650	5650	5650	5650	0
120	20241213	185700	54898210	5650	5650	5650	5650	0
121	20241213	185600	54898210	5650	5650	5650	5650	0
122	20241213	185500	54898210	5650	5650	5650	5650	296
123	20241213	185400	54898210	5650	5650	5650	5650	0
124	20241213	185300	54898210	5650	5650	5650	5650	0
125	20241213	185200	54898210	5650	5650	5650	5650	0
126	20241213	185100	54898210	5650	5650	5650	5650	0
127	20241213	185000	54898210	5650	5650	5650	5650	0
128	20241213	184900	54898210	5650	5650	5650	5650	0
129	20241213	184800	54898210	5650	5650	5650	5650	0
130	20241213	184700	54898210	5650	5650	5650	5650	0
131	20241213	184600	54898210	5650	5650	5650	5650	0
132	20241213	184500	54898210	5650	5650	5650	5650	0
133	20241213	184400	54898210	5650	5650	5650	5650	0
134	20241213	184300	54898210	5650	5650	5650	5650	0
135	20241213	184200	54898210	5650	5650	5650	5650	0
136	20241213	184100	54898210	5650	5650	5650	5650	0
137	20241213	184000	54898210	5650	5650	5650	5650	0
138	20241213	183900	54898210	5650	5650	5650	5650	0
139	20241213	183800	54898210	5650	5650	5650	5650	0
140	20241213	183700	54898210	5650	5650	5650	5650	0
141	20241213	183600	54898210	5650	5650	5650	5650	0
142	20241213	183500	54898210	5650	5650	5650	5650	0
143	20241213	183400	54898210	5650	5650	5650	5650	0
144	20241213	183300	54898210	5650	5650	5650	5650	0
145	20241213	183200	54898210	5650	5650	5650	5650	0
146	20241213	183100	54898210	5650	5650	5650	5650	0
147	20241213	183000	54898210	5650	5650	5650	5650	0
148	20241213	182900	54898210	5650	5650	5650	5650	0
149	20241213	182800	54898210	5650	5650	5650	5650	0
150	20241213	182700	54898210	5650	5650	5650	5650	0
151	20241213	182600	54898210	5650	5650	5650	5650	0
152	20241213	182500	54898210	5650	5650	5650	5650	296
153	20241213	182400	54898210	5650	5650	5650	5650	0
154	20241213	182300	54898210	5650	5650	5650	5650	0
155	20241213	182200	54898210	5650	5650	5650	5650	0
156	20241213	182100	54898210	5650	5650	5650	5650	0
157	20241213	182000	54898210	5650	5650	5650	5650	0
158	20241213	181900	54898210	5650	5650	5650	5650	0
159	20241213	181800	54898210	5650	5650	5650	5650	0
160	20241213	181700	54898210	5650	5650	5650	5650	0
161	20241213	181600	54898210	5650	5650	5650	5650	0
162	20241213	181500	54898210	5650	5650	5650	5650	0
163	20241213	181400	54898210	5650	5650	5650	5650	0
164	20241213	181300	54898210	5650	5650	5650	5650	0
165	20241213	181200	54898210	5650	5650	5650	5650	0
166	20241213	181100	54898210	5650	5650	5650	5650	0
167	20241213	181000	54898210	5650	5650	5650	5650	0
168	20241213	180900	54898210	5650	5650	5650	5650	0
169	20241213	180800	54898210	5650	5650	5650	5650	0
170	20241213	180700	54898210	5650	5650	5650	5650	0
171	20241213	180600	54898210	5650	5650	5650	5650	0
172	20241213	180500	54898210	5650	5650	5650	5650	0
173	20241213	180400	54898210	5650	5650	5650	5650	0
174	20241213	180300	54898210	5650	5650	5650	5650	0
175	20241213	180200	54898210	5650	5650	5650	5650	0
176	20241213	180100	54898210	5650	5650	5650	5650	0
177	20241213	180000	54898210	5650	5650	5650	5650	0
178	20241213	175900	54898210	5650	5650	5650	5650	0
179	20241213	175800	54898210	5650	5650	5650	5650	0
180	20241213	175700	54898210	5650	5650	5650	5650	0
181	20241213	175600	54898210	5650	5650	5650	5650	0
182	20241213	175500	54898210	5650	5650	5650	5650	296
183	20241213	175400	54898210	5650	5650	5650	5650	0
184	20241213	175300	54898210	5650	5650	5650	5650	0
185	20241213	175200	54898210	5650	5650	5650	5650	0
186	20241213	175100	54898210	5650	5650	5650	5650	0
187	20241213	175000	54898210	5650	5650	5650	5650	0
188	20241213	174900	54898210	5650	5650	5650	5650	0
189	20241213	174800	54898210	5650	5650	5650	5650	0
190	20241213	174700	54898210	5650	5650	5650	5650	0
191	20241213	174600	54898210	5650	5650	5650	5650	0
192	20241213	174500	54898210	5650	5650	5650	5650	0
193	20241213	174400	54898210	5650	5650	5650	5650	0
194	20241213	174300	54898210	5650	5650	5650	5650	0
195	20241213	174200	54898210	5650	5650	5650	5650	0
196	20241213	174100	54898210	5650	5650	5650	5650	0
197	20241213	174000	54898210	5650	5650	5650	5650	0
198	20241213	173900	54898210	5650	5650	5650	5650	0
199	20241213	173800	54898210	5650	5650	5650	5650	0
200	20241213	173700	54898210	5650	5650	5650	5650	0
201	20241213	173600	54898210	5650	5650	5650	5650	0
202	20241213	173500	54898210	5650	5650	5650	5650	0
203	20241213	173400	54898210	5650	5650	5650	5650	0
204	20241213	173300	54898210	5650	5650	5650	5650	0
205	20241213	173200	54898210	5650	5650	5650	5650	0
206	20241213	173100	54898210	5650	5650	5650	5650	0
207	20241213	173000	54898210	5650	5650	5650	5650	0
208	20241213	172900	54898210	5650	5650	5650	5650	0
209	20241213	172800	54898210	5650	5650	5650	5650	0
210	20241213	172700	54898210	5650	5650	5650	5650	0
211	20241213	172600	54898210	5650	5650	5650	5650	0
212	20241213	172500	54898210	5650	5650	5650	5650	296
213	20241213	172400	54898210	5650	5650	5650	5650	0
214	20241213	172300	54898210	5650	5650	5650	5650	0
215	20241213	172200	54898210	5650	5650	5650	5650	0
216	20241213	172100	54898210	5650	5650	5650	5650	0
217	20241213	172000	54898210	5650	5650	5650	5650	0
218	20241213	171900	54898210	5650	5650	5650	5650	0
219	20241213	171800	54898210	5650	5650	5650	5650	0
220	20241213	171700	54898210	5650	5650	5650	5650	0
221	20241213	171600	54898210	5650	5650	5650	5650	0
222	20241213	171500	54898210	5650	5650	5650	5650	0
223	20241213	171400	54898210	5650	5650	5650	5650	0
224	20241213	171300	54898210	5650	5650	5650	5650	0
225	20241213	171200	54898210	5650	5650	5650	5650	0
226	20241213	171100	54898210	5650	5650	5650	5650	0
227	20241213	171000	54898210	5650	5650	5650	5650	0
228	20241213	170900	54898210	5650	5650	5650	5650	0
229	20241213	170800	54898210	5650	5650	5650	5650	0
230	20241213	170700	54898210	5650	5650	5650	5650	0
231	20241213	170600	54898210	5650	5650	5650	5650	0
232	20241213	170500	54898210	5650	5650	5650	5650	0
233	20241213	170400	54898210	5650	5650	5650	5650	0
234	20241213	170300	54898210	5650	5650	5650	5650	0
235	20241213	170200	54898210	5650	5650	5650	5650	0
236	20241213	170100	54898210	5650	5650	5650	5650	0
237	20241213	170000	54898210	5650	5650	5650	5650	0
238	20241213	165900	54898210	5650	5650	5650	5650	0
239	20241213	165800	54898210	5650	5650	5650	5650	0
240	20241213	165700	54898210	5650	5650	5650	5650	0
241	20241213	165600	54898210	5650	5650	5650	5650	0
242	20241213	165500	54898210	5650	5650	5650	5650	296
243	20241213	165400	54898210	5650	5650	5650	5650	0
244	20241213	165300	54898210	5650	5650	5650	5650	0
245	20241213	165200	54898210	5650	5650	5650	5650	0
246	20241213	165100	54898210	5650	5650	5650	5650	0
247	20241213	165000	54898210	5650	5650	5650	5650	0
248	20241213	164900	54898210	5650	5650	5650	5650	0
249	20241213	164800	54898210	5650	5650	5650	5650	0
250	20241213	164700	54898210	5650	5650	5650	5650	0
251	20241213	164600	54898210	5650	5650	5650	5650	0
252	20241213	164500	54898210	5650	5650	5650	5650	0
253	20241213	164400	54898210	5650	5650	5650	5650	0
254	20241213	164300	54898210	5650	5650	5650	5650	0
255	20241213	164200	54898210	5650	5650	5650	5650	0
256	20241213	164100	54898210	5650	5650	5650	5650	0
257	20241213	164000	54898210	5650	5650	5650	5650	0
258	20241213	163900	54898210	5650	5650	5650	5650	0
259	20241213	163800	54898210	5650	5650	5650	5650	0
260	20241213	163700	54898210	5650	5650	5650	5650	0
261	20241213	163600	54898210	5650	5650	5650	5650	0
262	20241213	163500	54898210	5650	5650	5650	5650	0
263	20241213	163400	54898210	5650	5650	5650	5650	0
264	20241213	163300	54898210	5650	5650	5650	5650	0
265	20241213	163200	54898210	5650	5650	5650	5650	0
266	20241213	163100	54898210	5650	5650	5650	5650	0
267	20241213	163000	54898210	5650	5650	5650	5650	0
268	20241213	162900	54898210	5650	5650	5650	5650	0
269	20241213	162800	54898210	5650	5650	5650	5650	0
270	20241213	162700	54898210	5650	5650	5650	5650	0
271	20241213	162600	54898210	5650	5650	5650	5650	0
272	20241213	162500	54898210	5650	5650	5650	5650	296
273	20241213	162400	54898210	5650	5650	5650	5650	0
274	20241213	162300	54898210	5650	5650	5650	5650	0
275	20241213	162200	54898210	5650	5650	5650	5650	0
276	20241213	162100	54898210	5650	5650	5650	5650	0
277	20241213	162000	54898210	5650	5650	5650	5650	0
278	20241213	161900	54898210	5650	5650	5650	5650	0
279	20241213	161800	54898210	5650	5650	5650	5650	0
280	20241213	161700	54898210	5650	5650	5650	5650	0
281	20241213	161600	54898210	5650	5650	5650	5650	0
282	20241213	161500	54898210	5650	5650	5650	5650	0
283	20241213	161400	54898210	5650	5650	5650	5650	0
284	20241213	161300	54898210	5650	5650	5650	5650	0
285	20241213	161200	54898210	5650	5650	5650	5650	0
286	20241213	161100	54898210	5650	5650	5650	5650	0
287	20241213	161000	54898210	5650	5650	5650	5650	0
288	20241213	160900	54898210	5650	5650	5650	5650	0
289	20241213	160800	54898210	5650	5650	5650	5650	0
290	20241213	160700	54898210	5650	5650	5650	5650	0
291	20241213	160600	54898210	5650	5650	5650	5650	0
292	20241213	160500	54898210	5650	5650	5650	5650	0
293	20241213	160400	54898210	5650	5650	5650	5650	0
294	20241213	160300	54898210	5650	5650	5650	5650	0
295	20241213	160200	54898210	5650	5650	5650	5650	0
296	20241213	160100	54898210	5650	5650	5650	5650	0
297	20241213	160000	54898210	5650	5650	5650	5650	0
298	20241213	155900	54898210	5650	5650	5650	5650	0
299	20241213	155800	54898210	5650	5650	5650	5650	0
300	20241213	155700	54898210	5650	5650	5650	5650	0
301	20241213	155600	54898210	5650	5650	5650	5650	0
302	20241213	155500	54898210	5650	5650	5650	5650	296
303	20241213	155400	54898210	5650	5650	5650	5650	0
304	20241213	155300	54898210	5650	5650	5650	5650	0
305	20241213	155200	54898210	5650	5650	5650	5650	0
306	20241213	155100	54898210	5650	5650	5650	5650	0
307	20241213	155000	54898210	5650	5650	5650	5650	0
308	20241213	154900	54898210	5650	5650	5650	5650	0
309	20241213	154800	54898210	5650	5650	5650	5650	0
310	20241213	154700	54898210	5650	5650	5650	5650	0
311	20241213	154600	54898210	5650	5650	5650	5650	0
312	20241213	154500	54898210	5650	5650	5650	5650	0
313	20241213	154400	54898210	5650	5650	5650	5650	0
314	20241213	154300	54898210	5650	5650	5650	5650	0
315	20241213	154200	54898210	5650	5650	5650	5650	0
316	20241213	154100	54898210	5650	5650	5650	5650	0
317	20241213	154000	54898210	5650	5650	5650	5650	0
318	20241213	153900	54898210	5650	5650	5650	5650	0
319	20241213	153800	54898210	5650	5650	5650	5650	0
320	20241213	153700	54898210	5650	5650	5650	5650	0
321	20241213	153600	54898210	5650	5650	5650	5650	0
322	20241213	153500	54898210	5650	5650	5650	5650	0
323	20241213	153400	54898210	5650	5650	5650	5650	0
324	20241213	153300	54898210	5650	5650	5650	5650	0
325	20241213	153200	54898210	5650	5650	5650	5650	0
326	20241213	153100	54898210	5650	5650	5650	5650	0
327	20241213	153000	54898210	5650	5650	5650	5650	296
328	20241213	152900	53225810	5660	5660	5660	5660	0
329	20241213	152800	53225810	5660	5660	5660	5660	0
330	20241213	152700	53225810	5660	5660	5660	5660	0
331	20241213	152600	53225810	5660	5660	5660	5660	0
332	20241213	152500	53225810	5660	5660	5660	5660	0
333	20241213	152400	53225810	5660	5660	5660	5660	0
334	20241213	152300	53225810	5660	5660	5660	5660	0
335	20241213	152200	53225810	5660	5660	5660	5660	0
336	20241213	152100	53225810	5660	5660	5660	5660	0
337	20241213	152000	53225810	5660	5660	5660	5660	0
338	20241213	151900	53225810	5660	5660	5660	5660	0
339	20241213	151800	53225810	5660	5660	5660	5660	0
340	20241213	151700	53225810	5660	5660	5660	5660	0
341	20241213	151600	53225810	5660	5660	5660	5660	0
342	20241213	151500	53225810	5660	5660	5660	5660	0
343	20241213	151400	53225810	5660	5660	5660	5660	0
344	20241213	151300	53225810	5660	5660	5660	5660	0
345	20241213	151200	53225810	5660	5660	5660	5660	0
346	20241213	151100	53225810	5660	5660	5660	5660	0
347	20241213	151000	53225810	5660	5660	5660	5660	0
348	20241213	150900	53225810	5660	5660	5660	5660	0
349	20241213	150800	53225810	5660	5660	5660	5660	0
350	20241213	150700	53225810	5660	5660	5660	5660	5
351	20241213	150600	53197510	5660	5650	5660	5650	6
352	20241213	150500	53163560	5650	5650	5650	5650	14
353	20241213	150400	53084460	5650	5650	5650	5650	40
354	20241213	150300	52858460	5650	5650	5650	5650	0
355	20241213	150200	52858460	5650	5650	5650	5650	0
356	20241213	150100	52858460	5650	5650	5650	5650	0
357	20241213	150000	52858460	5650	5650	5650	5650	2
358	20241213	145900	52847160	5640	5640	5640	5640	0
359	20241213	145800	52847160	5640	5640	5640	5640	0
360	20241213	145700	52847160	5640	5640	5640	5640	0
361	20241213	145600	52847160	5640	5640	5640	5640	0
362	20241213	145500	52847160	5640	5640	5640	5640	0
363	20241213	145400	52847160	5640	5640	5640	5640	0
364	20241213	145300	52847160	5640	5640	5640	5640	0
365	20241213	145200	52847160	5640	5640	5640	5640	0
366	20241213	145100	52847160	5640	5640	5640	5640	0
367	20241213	145000	52847160	5640	5640	5640	5640	0
368	20241213	144900	52847160	5640	5640	5640	5640	0
369	20241213	144800	52847160	5640	5640	5640	5640	2
370	20241213	144700	52835880	5630	5630	5630	5630	0
371	20241213	144600	52835880	5630	5630	5630	5630	0
372	20241213	144500	52835880	5630	5630	5630	5630	0
373	20241213	144400	52835880	5630	5630	5630	5630	0
374	20241213	144300	52835880	5630	5630	5630	5630	0
375	20241213	144200	52835880	5630	5630	5630	5630	0
376	20241213	144100	52835880	5630	5630	5630	5630	23
377	20241213	144000	52706390	5640	5640	5640	5640	0
378	20241213	143900	52706390	5640	5640	5640	5640	0
379	20241213	143800	52706390	5640	5640	5640	5640	0
380	20241213	143700	52706390	5640	5640	5640	5640	48
381	20241213	143600	52435670	5630	5630	5630	5630	227
382	20241213	143500	51157660	5620	5610	5620	5610	520
383	20241213	143400	48236460	5600	5590	5600	5590	550
384	20241213	143300	45156520	5570	5570	5570	5570	13
385	20241213	143200	45084110	5570	5570	5570	5570	0
386	20241213	143100	45084110	5570	5570	5570	5570	0
387	20241213	143000	45084110	5570	5570	5570	5570	0
388	20241213	142900	45084110	5570	5570	5570	5570	620
389	20241213	142800	41630710	5570	5570	5570	5570	0
390	20241213	142700	41630710	5570	5570	5570	5570	0
391	20241213	142600	41630710	5570	5570	5570	5570	0
392	20241213	142500	41630710	5570	5570	5570	5570	0
393	20241213	142400	41630710	5570	5570	5570	5570	1
394	20241213	142300	41625140	5560	5560	5560	5560	0
395	20241213	142200	41625140	5560	5560	5560	5560	4
396	20241213	142100	41602900	5560	5560	5560	5560	0
397	20241213	142000	41602900	5560	5560	5560	5560	0
398	20241213	141900	41602900	5560	5560	5560	5560	0
399	20241213	141800	41602900	5560	5560	5560	5560	0
400	20241213	141700	41602900	5560	5560	5560	5560	0
401	20241213	141600	41602900	5560	5560	5560	5560	0
402	20241213	141500	41602900	5560	5560	5560	5560	0
403	20241213	141400	41602900	5560	5560	5560	5560	0
404	20241213	141300	41602900	5560	5560	5560	5560	0
405	20241213	141200	41602900	5560	5560	5560	5560	0
406	20241213	141100	41602900	5560	5560	5560	5560	0
407	20241213	141000	41602900	5560	5560	5560	5560	0
408	20241213	140900	41602900	5560	5560	5560	5560	0
409	20241213	140800	41602900	5560	5560	5560	5560	0
410	20241213	140700	41602900	5560	5560	5560	5560	2
411	20241213	140600	41591780	5550	5550	5550	5550	0
412	20241213	140500	41591780	5550	5550	5550	5550	0
413	20241213	140400	41591780	5550	5550	5550	5550	0
414	20241213	140300	41591780	5550	5550	5550	5550	0
415	20241213	140200	41591780	5550	5550	5550	5550	0
416	20241213	140100	41591780	5550	5550	5550	5550	0
417	20241213	140000	41591780	5550	5550	5550	5550	0
418	20241213	135900	41591780	5550	5550	5550	5550	0
419	20241213	135800	41591780	5550	5550	5550	5550	0
420	20241213	135700	41591780	5550	5550	5550	5550	0
421	20241213	135600	41591780	5550	5550	5550	5550	1
422	20241213	135500	41586230	5540	5540	5540	5540	0
423	20241213	135400	41586230	5540	5540	5540	5540	0
424	20241213	135300	41586230	5540	5540	5540	5540	0
425	20241213	135200	41586230	5540	5540	5540	5540	1
426	20241213	135100	41580690	5570	5570	5570	5570	0
427	20241213	135000	41580690	5570	5570	5570	5570	0
428	20241213	134900	41580690	5570	5570	5570	5570	0
429	20241213	134800	41580690	5570	5570	5570	5570	0
430	20241213	134700	41580690	5570	5570	5570	5570	0
431	20241213	134600	41580690	5570	5570	5570	5570	0
432	20241213	134500	41580690	5570	5570	5570	5570	0
433	20241213	134400	41580690	5570	5570	5570	5570	0
434	20241213	134300	41580690	5570	5570	5570	5570	0
435	20241213	134200	41580690	5570	5570	5570	5570	0
436	20241213	134100	41580690	5570	5570	5570	5570	0
437	20241213	134000	41580690	5570	5570	5570	5570	0
438	20241213	133900	41580690	5570	5570	5570	5570	0
439	20241213	133800	41580690	5570	5570	5570	5570	0
440	20241213	133700	41580690	5570	5570	5570	5570	0
441	20241213	133600	41580690	5570	5570	5570	5570	0
442	20241213	133500	41580690	5570	5570	5570	5570	0
443	20241213	133400	41580690	5570	5570	5570	5570	3
444	20241213	133300	41563980	5570	5570	5570	5570	0
445	20241213	133200	41563980	5570	5570	5570	5570	0
446	20241213	133100	41563980	5570	5570	5570	5570	0
447	20241213	133000	41563980	5570	5570	5570	5570	0
448	20241213	132900	41563980	5570	5570	5570	5570	0
449	20241213	132800	41563980	5570	5570	5570	5570	0
450	20241213	132700	41563980	5570	5570	5570	5570	0
451	20241213	132600	41563980	5570	5570	5570	5570	0
452	20241213	132500	41563980	5570	5570	5570	5570	0
453	20241213	132400	41563980	5570	5550	5570	5550	100
454	20241213	132300	41008560	5540	5540	5540	5540	0
455	20241213	132200	41008560	5540	5540	5540	5540	0
456	20241213	132100	41008560	5540	5540	5540	5540	0
457	20241213	132000	41008560	5540	5540	5540	5540	0
458	20241213	131900	41008560	5540	5540	5540	5540	0
459	20241213	131800	41008560	5540	5540	5540	5540	0
460	20241213	131700	41008560	5540	5580	5580	5540	2000
461	20241213	131600	29913110	5570	5570	5570	5570	0
462	20241213	131500	29913110	5570	5620	5620	5570	1000
463	20241213	131400	24338520	5640	5640	5640	5640	0
464	20241213	131300	24338520	5640	5640	5640	5640	0
465	20241213	131200	24338520	5640	5640	5640	5640	0
466	20241213	131100	24338520	5640	5640	5640	5640	0
467	20241213	131000	24338520	5640	5640	5640	5640	0
468	20241213	130900	24338520	5640	5640	5640	5640	20
469	20241213	130800	24225720	5620	5620	5620	5620	0
470	20241213	130700	24225720	5620	5620	5620	5620	0
471	20241213	130600	24225720	5620	5620	5620	5620	0
472	20241213	130500	24225720	5620	5620	5620	5620	0
473	20241213	130400	24225720	5620	5620	5620	5620	17
474	20241213	130300	24130180	5620	5620	5620	5620	0
475	20241213	130200	24130180	5620	5620	5620	5620	0
476	20241213	130100	24130180	5620	5620	5620	5620	0
477	20241213	130000	24130180	5620	5620	5620	5620	0
478	20241213	125900	24130180	5620	5620	5620	5620	0
479	20241213	125800	24130180	5620	5620	5620	5620	0
480	20241213	125700	24130180	5620	5620	5620	5620	0
481	20241213	125600	24130180	5620	5620	5620	5620	0
482	20241213	125500	24130180	5620	5620	5620	5620	0
483	20241213	125400	24130180	5620	5620	5620	5620	0
484	20241213	125300	24130180	5620	5620	5620	5620	1
485	20241213	125200	24124560	5620	5620	5620	5620	0
486	20241213	125100	24124560	5620	5620	5620	5620	0
487	20241213	125000	24124560	5620	5620	5620	5620	0
488	20241213	124900	24124560	5620	5620	5620	5620	0
489	20241213	124800	24124560	5620	5620	5620	5620	0
490	20241213	124700	24124560	5620	5620	5620	5620	0
491	20241213	124600	24124560	5620	5620	5620	5620	0
492	20241213	124500	24124560	5620	5620	5620	5620	0
493	20241213	124400	24124560	5620	5620	5620	5620	0
494	20241213	124300	24124560	5620	5620	5620	5620	0
495	20241213	124200	24124560	5620	5620	5620	5620	0
496	20241213	124100	24124560	5620	5620	5620	5620	0
497	20241213	124000	24124560	5620	5620	5620	5620	0
498	20241213	123900	24124560	5620	5620	5620	5620	0
499	20241213	123800	24124560	5620	5620	5620	5620	0
500	20241213	123700	24124560	5620	5620	5620	5620	0
501	20241213	123600	24124560	5620	5620	5620	5620	0
502	20241213	123500	24124560	5620	5620	5620	5620	0
503	20241213	123400	24124560	5620	5600	5620	5600	600
504	20241213	123300	20756040	5600	5560	5600	5560	179
505	20241213	123200	19760600	5560	5560	5560	5560	0
506	20241213	123100	19760600	5560	5560	5560	5560	414
507	20241213	123000	17458760	5560	5560	5560	5560	0
508	20241213	122900	17458760	5560	5560	5560	5560	0
509	20241213	122800	17458760	5560	5560	5560	5560	0
510	20241213	122700	17458760	5560	5560	5560	5560	0
511	20241213	122600	17458760	5560	5560	5560	5560	0
512	20241213	122500	17458760	5560	5560	5560	5560	70
513	20241213	122400	17069560	5560	5560	5560	5560	10
514	20241213	122300	17013960	5560	5560	5560	5560	6
515	20241213	122200	16980600	5560	5560	5560	5560	0
516	20241213	122100	16980600	5560	5560	5560	5560	15
517	20241213	122000	16897200	5560	5560	5560	5560	10
518	20241213	121900	16841600	5550	5550	5550	5550	516
519	20241213	121800	13977800	5550	5550	5550	5550	0
520	20241213	121700	13977800	5550	5550	5550	5550	0
521	20241213	121600	13977800	5550	5550	5550	5550	0
522	20241213	121500	13977800	5550	5550	5550	5550	10
523	20241213	121400	13922300	5550	5550	5550	5550	20
524	20241213	121300	13811300	5550	5550	5550	5550	0
525	20241213	121200	13811300	5550	5550	5550	5550	0
526	20241213	121100	13811300	5550	5550	5550	5550	0
527	20241213	121000	13811300	5550	5550	5550	5550	0
528	20241213	120900	13811300	5550	5550	5550	5550	0
529	20241213	120800	13811300	5550	5550	5550	5550	0
530	20241213	120700	13811300	5550	5550	5550	5550	0
531	20241213	120600	13811300	5550	5550	5550	5550	90
532	20241213	120500	13311800	5550	5550	5550	5550	0
533	20241213	120400	13311800	5550	5550	5550	5550	0
534	20241213	120300	13311800	5550	5550	5550	5550	1
535	20241213	120200	13306250	5550	5550	5550	5550	0
536	20241213	120100	13306250	5550	5550	5550	5550	0
537	20241213	120000	13306250	5550	5550	5550	5550	0
538	20241213	115900	13306250	5550	5550	5550	5550	0
539	20241213	115800	13306250	5550	5550	5550	5550	2
540	20241213	115700	13295150	5550	5550	5550	5550	100
541	20241213	115600	12740150	5550	5550	5550	5550	0
542	20241213	115500	12740150	5550	5550	5550	5550	0
543	20241213	115400	12740150	5550	5550	5550	5550	12
544	20241213	115300	12673550	5550	5550	5550	5550	0
545	20241213	115200	12673550	5550	5550	5550	5550	50
546	20241213	115100	12396050	5550	5550	5550	5550	50
547	20241213	115000	12118550	5550	5550	5550	5550	0
548	20241213	114900	12118550	5550	5550	5550	5550	0
549	20241213	114800	12118550	5550	5550	5550	5550	0
550	20241213	114700	12118550	5550	5550	5550	5550	0
551	20241213	114600	12118550	5550	5550	5550	5550	0
552	20241213	114500	12118550	5550	5550	5550	5550	0
553	20241213	114400	12118550	5550	5550	5550	5550	0
554	20241213	114300	12118550	5550	5550	5550	5550	0
555	20241213	114200	12118550	5550	5550	5550	5550	0
556	20241213	114100	12118550	5550	5550	5550	5550	5
557	20241213	114000	12090800	5550	5550	5550	5550	0
558	20241213	113900	12090800	5550	5550	5550	5550	0
559	20241213	113800	12090800	5550	5550	5550	5550	0
560	20241213	113700	12090800	5550	5550	5550	5550	0
561	20241213	113600	12090800	5550	5550	5550	5550	0
562	20241213	113500	12090800	5550	5550	5550	5550	0
563	20241213	113400	12090800	5550	5550	5550	5550	0
564	20241213	113300	12090800	5550	5550	5550	5550	0
565	20241213	113200	12090800	5550	5550	5550	5550	0
566	20241213	113100	12090800	5550	5550	5550	5550	0
567	20241213	113000	12090800	5550	5550	5550	5550	0
568	20241213	112900	12090800	5550	5550	5550	5550	0
569	20241213	112800	12090800	5550	5550	5550	5550	0
570	20241213	112700	12090800	5550	5550	5550	5550	1
571	20241213	112600	12085250	5550	5550	5550	5550	10
572	20241213	112500	12029750	5550	5550	5550	5550	0
573	20241213	112400	12029750	5550	5550	5550	5550	0
574	20241213	112300	12029750	5550	5550	5550	5550	0
575	20241213	112200	12029750	5550	5550	5550	5550	0
576	20241213	112100	12029750	5550	5550	5550	5550	0
577	20241213	112000	12029750	5550	5550	5550	5550	0
578	20241213	111900	12029750	5550	5550	5550	5550	0
579	20241213	111800	12029750	5550	5550	5550	5550	0
580	20241213	111700	12029750	5550	5550	5550	5550	0
581	20241213	111600	12029750	5550	5550	5550	5550	0
582	20241213	111500	12029750	5550	5550	5550	5550	0
583	20241213	111400	12029750	5550	5550	5550	5550	0
584	20241213	111300	12029750	5550	5550	5550	5550	0
585	20241213	111200	12029750	5550	5550	5550	5550	0
586	20241213	111100	12029750	5550	5550	5550	5550	0
587	20241213	111000	12029750	5550	5550	5550	5550	0
588	20241213	110900	12029750	5550	5550	5550	5550	0
589	20241213	110800	12029750	5550	5550	5550	5550	0
590	20241213	110700	12029750	5550	5550	5550	5550	10
591	20241213	110600	11974250	5550	5550	5550	5550	0
592	20241213	110500	11974250	5550	5550	5550	5550	0
593	20241213	110400	11974250	5550	5550	5550	5550	100
594	20241213	110300	11419250	5540	5540	5540	5540	0
595	20241213	110200	11419250	5540	5540	5540	5540	0
596	20241213	110100	11419250	5540	5540	5540	5540	25
597	20241213	110000	11280750	5550	5550	5550	5550	1
598	20241213	105900	11275200	5550	5550	5550	5550	0
599	20241213	105800	11275200	5550	5550	5550	5550	0
600	20241213	105700	11275200	5550	5550	5550	5550	29
601	20241213	105600	11114250	5550	5550	5550	5550	1
602	20241213	105500	11108700	5550	5550	5550	5550	0
603	20241213	105400	11108700	5550	5550	5550	5550	0
604	20241213	105300	11108700	5550	5550	5550	5550	0
605	20241213	105200	11108700	5550	5550	5550	5550	0
606	20241213	105100	11108700	5550	5550	5550	5550	0
607	20241213	105000	11108700	5550	5550	5550	5550	0
608	20241213	104900	11108700	5550	5550	5550	5550	0
609	20241213	104800	11108700	5550	5550	5550	5550	0
610	20241213	104700	11108700	5550	5550	5550	5550	0
611	20241213	104600	11108700	5550	5550	5550	5550	0
612	20241213	104500	11108700	5550	5550	5550	5550	10
613	20241213	104400	11053200	5550	5550	5550	5550	0
614	20241213	104300	11053200	5550	5550	5550	5550	0
615	20241213	104200	11053200	5550	5550	5550	5550	1
616	20241213	104100	11047650	5560	5560	5560	5560	0
617	20241213	104000	11047650	5560	5560	5560	5560	0
618	20241213	103900	11047650	5560	5560	5560	5560	0
619	20241213	103800	11047650	5560	5560	5560	5560	0
620	20241213	103700	11047650	5560	5560	5560	5560	0
621	20241213	103600	11047650	5560	5560	5560	5560	1
622	20241213	103500	11042090	5550	5550	5550	5550	0
623	20241213	103400	11042090	5550	5550	5550	5550	0
624	20241213	103300	11042090	5550	5550	5550	5550	0
625	20241213	103200	11042090	5550	5550	5550	5550	0
626	20241213	103100	11042090	5550	5550	5550	5550	200
627	20241213	103000	9932090	5550	5550	5550	5550	0
628	20241213	102900	9932090	5550	5550	5550	5550	0
629	20241213	102800	9932090	5550	5550	5550	5550	0
630	20241213	102700	9932090	5550	5550	5550	5550	0
631	20241213	102600	9932090	5550	5550	5550	5550	0
632	20241213	102500	9932090	5550	5550	5550	5550	0
633	20241213	102400	9932090	5550	5550	5550	5550	0
634	20241213	102300	9932090	5550	5550	5550	5550	0
635	20241213	102200	9932090	5550	5550	5550	5550	0
636	20241213	102100	9932090	5550	5550	5550	5550	0
637	20241213	102000	9932090	5550	5550	5550	5550	0
638	20241213	101900	9932090	5550	5550	5550	5550	0
639	20241213	101800	9932090	5550	5550	5550	5550	26
640	20241213	101700	9787790	5560	5560	5560	5560	0
641	20241213	101600	9787790	5560	5590	5590	5560	300
642	20241213	101500	8117860	5620	5620	5620	5620	0
643	20241213	101400	8117860	5620	5620	5620	5620	0
644	20241213	101300	8117860	5620	5620	5620	5620	0
645	20241213	101200	8117860	5620	5620	5620	5620	0
646	20241213	101100	8117860	5620	5620	5620	5620	0
647	20241213	101000	8117860	5620	5620	5620	5620	10
648	20241213	100900	8061660	5620	5610	5620	5610	4
649	20241213	100800	8039210	5560	5560	5560	5560	0
650	20241213	100700	8039210	5560	5560	5560	5560	0
651	20241213	100600	8039210	5560	5560	5560	5560	0
652	20241213	100500	8039210	5560	5560	5560	5560	0
653	20241213	100400	8039210	5560	5560	5560	5560	0
654	20241213	100300	8039210	5560	5560	5560	5560	0
655	20241213	100200	8039210	5560	5560	5560	5560	0
656	20241213	100100	8039210	5560	5560	5560	5560	0
657	20241213	100000	8039210	5560	5560	5560	5560	0
658	20241213	095900	8039210	5560	5560	5560	5560	0
659	20241213	095800	8039210	5560	5560	5560	5560	0
660	20241213	095700	8039210	5560	5560	5560	5560	0
661	20241213	095600	8039210	5560	5560	5560	5560	0
662	20241213	095500	8039210	5560	5590	5590	5560	1000
663	20241213	095400	2464170	5650	5650	5650	5650	0
664	20241213	095300	2464170	5650	5650	5650	5650	0
665	20241213	095200	2464170	5650	5650	5650	5650	0
666	20241213	095100	2464170	5650	5650	5650	5650	0
667	20241213	095000	2464170	5650	5650	5650	5650	0
668	20241213	094900	2464170	5650	5650	5650	5650	0
669	20241213	094800	2464170	5650	5650	5650	5650	0
670	20241213	094700	2464170	5650	5650	5650	5650	0
671	20241213	094600	2464170	5650	5650	5650	5650	0
672	20241213	094500	2464170	5650	5650	5650	5650	1
673	20241213	094400	2458520	5650	5650	5650	5650	0
674	20241213	094300	2458520	5650	5650	5650	5650	0
675	20241213	094200	2458520	5650	5650	5650	5650	0
676	20241213	094100	2458520	5650	5650	5650	5650	0
677	20241213	094000	2458520	5650	5650	5650	5650	0
678	20241213	093900	2458520	5650	5650	5650	5650	0
679	20241213	093800	2458520	5650	5650	5650	5650	1
680	20241213	093700	2452870	5650	5650	5650	5650	0
681	20241213	093600	2452870	5650	5650	5650	5650	0
682	20241213	093500	2452870	5650	5650	5650	5650	0
683	20241213	093400	2452870	5650	5650	5650	5650	5
684	20241213	093300	2424620	5590	5590	5590	5590	0
685	20241213	093200	2424620	5590	5590	5590	5590	0
686	20241213	093100	2424620	5590	5620	5630	5590	188
687	20241213	093000	1366720	5610	5590	5610	5590	132
688	20241213	092900	626240	5600	5600	5600	5600	4
689	20241213	092800	603840	5600	5600	5600	5600	0
690	20241213	092700	603840	5600	5600	5600	5600	0
691	20241213	092600	603840	5600	5600	5600	5600	0
692	20241213	092500	603840	5600	5600	5600	5600	0
693	20241213	092400	603840	5600	5600	5600	5600	0
694	20241213	092300	603840	5600	5600	5600	5600	0
695	20241213	092200	603840	5600	5600	5600	5600	0
696	20241213	092100	603840	5600	5600	5600	5600	0
697	20241213	092000	603840	5600	5600	5600	5600	0
698	20241213	091900	603840	5600	5600	5600	5600	0
699	20241213	091800	603840	5600	5600	5600	5600	0
700	20241213	091700	603840	5600	5600	5600	5600	14
701	20241213	091600	525440	5600	5600	5600	5600	0
702	20241213	091500	525440	5600	5600	5600	5600	6
703	20241213	091400	491840	5590	5590	5590	5590	0
704	20241213	091300	491840	5590	5590	5590	5590	0
705	20241213	091200	491840	5590	5590	5590	5590	0
706	20241213	091100	491840	5590	5590	5590	5590	0
707	20241213	091000	491840	5590	5580	5590	5580	60
708	20241213	090900	156540	5610	5610	5610	5610	0
709	20241213	090800	156540	5610	5610	5610	5610	10
710	20241213	090700	100440	5610	5610	5610	5610	0
711	20241213	090600	100440	5610	5610	5610	5610	0
712	20241213	090500	100440	5610	5610	5610	5610	0
713	20241213	090400	100440	5610	5610	5610	5610	0
714	20241213	090300	100440	5610	5610	5610	5610	0
715	20241213	090200	100440	5610	5610	5610	5610	9
716	20241213	090100	49950	5550	5550	5550	5550	0
717	20241213	090000	49950	5550	5550	5550	5550	9