KissMeData/008250/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185100	43146240	5260	5260	5260	5260	186
3	20241219	185000	43146240	5260	5260	5260	5260	0
4	20241219	184900	43146240	5260	5260	5260	5260	0
5	20241219	184800	43146240	5260	5260	5260	5260	0
6	20241219	184700	43146240	5260	5260	5260	5260	0
7	20241219	184600	43146240	5260	5260	5260	5260	0
8	20241219	184500	43146240	5260	5260	5260	5260	0
9	20241219	184400	43146240	5260	5260	5260	5260	0
10	20241219	184300	43146240	5260	5260	5260	5260	0
11	20241219	184200	43146240	5260	5260	5260	5260	0
12	20241219	184100	43146240	5260	5260	5260	5260	0
13	20241219	184000	43146240	5260	5260	5260	5260	0
14	20241219	183900	43146240	5260	5260	5260	5260	0
15	20241219	183800	43146240	5260	5260	5260	5260	0
16	20241219	183700	43146240	5260	5260	5260	5260	0
17	20241219	183600	43146240	5260	5260	5260	5260	0
18	20241219	183500	43146240	5260	5260	5260	5260	0
19	20241219	183400	43146240	5260	5260	5260	5260	0
20	20241219	183300	43146240	5260	5260	5260	5260	0
21	20241219	183200	43146240	5260	5260	5260	5260	0
22	20241219	183100	43146240	5260	5260	5260	5260	0
23	20241219	183000	43146240	5260	5260	5260	5260	0
24	20241219	182900	43146240	5260	5260	5260	5260	0
25	20241219	182800	43146240	5260	5260	5260	5260	0
26	20241219	182700	43146240	5260	5260	5260	5260	0
27	20241219	182600	43146240	5260	5260	5260	5260	0
28	20241219	182500	43146240	5260	5260	5260	5260	0
29	20241219	182400	43146240	5260	5260	5260	5260	0
30	20241219	182300	43146240	5260	5260	5260	5260	0
31	20241219	182200	43146240	5260	5260	5260	5260	0
32	20241219	182100	43146240	5260	5260	5260	5260	186
33	20241219	182000	43146240	5260	5260	5260	5260	0
34	20241219	181900	43146240	5260	5260	5260	5260	0
35	20241219	181800	43146240	5260	5260	5260	5260	0
36	20241219	181700	43146240	5260	5260	5260	5260	0
37	20241219	181600	43146240	5260	5260	5260	5260	0
38	20241219	181500	43146240	5260	5260	5260	5260	0
39	20241219	181400	43146240	5260	5260	5260	5260	0
40	20241219	181300	43146240	5260	5260	5260	5260	0
41	20241219	181200	43146240	5260	5260	5260	5260	0
42	20241219	181100	43146240	5260	5260	5260	5260	0
43	20241219	181000	43146240	5260	5260	5260	5260	0
44	20241219	180900	43146240	5260	5260	5260	5260	0
45	20241219	180800	43146240	5260	5260	5260	5260	0
46	20241219	180700	43146240	5260	5260	5260	5260	0
47	20241219	180600	43146240	5260	5260	5260	5260	0
48	20241219	180500	43146240	5260	5260	5260	5260	0
49	20241219	180400	43146240	5260	5260	5260	5260	0
50	20241219	180300	43146240	5260	5260	5260	5260	0
51	20241219	180200	43146240	5260	5260	5260	5260	0
52	20241219	180100	43146240	5260	5260	5260	5260	0
53	20241219	180000	43146240	5260	5260	5260	5260	0
54	20241219	175900	43146240	5260	5260	5260	5260	0
55	20241219	175800	43146240	5260	5260	5260	5260	0
56	20241219	175700	43146240	5260	5260	5260	5260	0
57	20241219	175600	43146240	5260	5260	5260	5260	0
58	20241219	175500	43146240	5260	5260	5260	5260	0
59	20241219	175400	43146240	5260	5260	5260	5260	0
60	20241219	175300	43146240	5260	5260	5260	5260	0
61	20241219	175200	43146240	5260	5260	5260	5260	0
62	20241219	175100	43146240	5260	5260	5260	5260	186
63	20241219	175000	43146240	5260	5260	5260	5260	0
64	20241219	174900	43146240	5260	5260	5260	5260	0
65	20241219	174800	43146240	5260	5260	5260	5260	0
66	20241219	174700	43146240	5260	5260	5260	5260	0
67	20241219	174600	43146240	5260	5260	5260	5260	0
68	20241219	174500	43146240	5260	5260	5260	5260	0
69	20241219	174400	43146240	5260	5260	5260	5260	0
70	20241219	174300	43146240	5260	5260	5260	5260	0
71	20241219	174200	43146240	5260	5260	5260	5260	0
72	20241219	174100	43146240	5260	5260	5260	5260	0
73	20241219	174000	43146240	5260	5260	5260	5260	0
74	20241219	173900	43146240	5260	5260	5260	5260	0
75	20241219	173800	43146240	5260	5260	5260	5260	0
76	20241219	173700	43146240	5260	5260	5260	5260	0
77	20241219	173600	43146240	5260	5260	5260	5260	0
78	20241219	173500	43146240	5260	5260	5260	5260	0
79	20241219	173400	43146240	5260	5260	5260	5260	0
80	20241219	173300	43146240	5260	5260	5260	5260	0
81	20241219	173200	43146240	5260	5260	5260	5260	0
82	20241219	173100	43146240	5260	5260	5260	5260	0
83	20241219	173000	43146240	5260	5260	5260	5260	0
84	20241219	172900	43146240	5260	5260	5260	5260	0
85	20241219	172800	43146240	5260	5260	5260	5260	0
86	20241219	172700	43146240	5260	5260	5260	5260	0
87	20241219	172600	43146240	5260	5260	5260	5260	0
88	20241219	172500	43146240	5260	5260	5260	5260	0
89	20241219	172400	43146240	5260	5260	5260	5260	0
90	20241219	172300	43146240	5260	5260	5260	5260	0
91	20241219	172200	43146240	5260	5260	5260	5260	0
92	20241219	172100	43146240	5260	5260	5260	5260	186
93	20241219	172000	43146240	5260	5260	5260	5260	0
94	20241219	171900	43146240	5260	5260	5260	5260	0
95	20241219	171800	43146240	5260	5260	5260	5260	0
96	20241219	171700	43146240	5260	5260	5260	5260	0
97	20241219	171600	43146240	5260	5260	5260	5260	0
98	20241219	171500	43146240	5260	5260	5260	5260	0
99	20241219	171400	43146240	5260	5260	5260	5260	0
100	20241219	171300	43146240	5260	5260	5260	5260	0
101	20241219	171200	43146240	5260	5260	5260	5260	0
102	20241219	171100	43146240	5260	5260	5260	5260	0
103	20241219	171000	43146240	5260	5260	5260	5260	0
104	20241219	170900	43146240	5260	5260	5260	5260	0
105	20241219	170800	43146240	5260	5260	5260	5260	0
106	20241219	170700	43146240	5260	5260	5260	5260	0
107	20241219	170600	43146240	5260	5260	5260	5260	0
108	20241219	170500	43146240	5260	5260	5260	5260	0
109	20241219	170400	43146240	5260	5260	5260	5260	0
110	20241219	170300	43146240	5260	5260	5260	5260	0
111	20241219	170200	43146240	5260	5260	5260	5260	0
112	20241219	170100	43146240	5260	5260	5260	5260	0
113	20241219	170000	43146240	5260	5260	5260	5260	0
114	20241219	165900	43146240	5260	5260	5260	5260	0
115	20241219	165800	43146240	5260	5260	5260	5260	0
116	20241219	165700	43146240	5260	5260	5260	5260	0
117	20241219	165600	43146240	5260	5260	5260	5260	0
118	20241219	165500	43146240	5260	5260	5260	5260	0
119	20241219	165400	43146240	5260	5260	5260	5260	0
120	20241219	165300	43146240	5260	5260	5260	5260	0
121	20241219	165200	43146240	5260	5260	5260	5260	0
122	20241219	165100	43146240	5260	5260	5260	5260	186
123	20241219	165000	43146240	5260	5260	5260	5260	0
124	20241219	164900	43146240	5260	5260	5260	5260	0
125	20241219	164800	43146240	5260	5260	5260	5260	0
126	20241219	164700	43146240	5260	5260	5260	5260	0
127	20241219	164600	43146240	5260	5260	5260	5260	0
128	20241219	164500	43146240	5260	5260	5260	5260	0
129	20241219	164400	43146240	5260	5260	5260	5260	0
130	20241219	164300	43146240	5260	5260	5260	5260	0
131	20241219	164200	43146240	5260	5260	5260	5260	0
132	20241219	164100	43146240	5260	5260	5260	5260	0
133	20241219	164000	43146240	5260	5260	5260	5260	0
134	20241219	163900	43146240	5260	5260	5260	5260	0
135	20241219	163800	43146240	5260	5260	5260	5260	0
136	20241219	163700	43146240	5260	5260	5260	5260	0
137	20241219	163600	43146240	5260	5260	5260	5260	0
138	20241219	163500	43146240	5260	5260	5260	5260	0
139	20241219	163400	43146240	5260	5260	5260	5260	0
140	20241219	163300	43146240	5260	5260	5260	5260	0
141	20241219	163200	43146240	5260	5260	5260	5260	0
142	20241219	163100	43146240	5260	5260	5260	5260	0
143	20241219	163000	43146240	5260	5260	5260	5260	0
144	20241219	162900	43146240	5260	5260	5260	5260	0
145	20241219	162800	43146240	5260	5260	5260	5260	0
146	20241219	162700	43146240	5260	5260	5260	5260	0
147	20241219	162600	43146240	5260	5260	5260	5260	0
148	20241219	162500	43146240	5260	5260	5260	5260	0
149	20241219	162400	43146240	5260	5260	5260	5260	0
150	20241219	162300	43146240	5260	5260	5260	5260	0
151	20241219	162200	43146240	5260	5260	5260	5260	0
152	20241219	162100	43146240	5260	5260	5260	5260	186
153	20241219	162000	43146240	5260	5260	5260	5260	0
154	20241219	161900	43146240	5260	5260	5260	5260	0
155	20241219	161800	43146240	5260	5260	5260	5260	0
156	20241219	161700	43146240	5260	5260	5260	5260	0
157	20241219	161600	43146240	5260	5260	5260	5260	0
158	20241219	161500	43146240	5260	5260	5260	5260	0
159	20241219	161400	43146240	5260	5260	5260	5260	0
160	20241219	161300	43146240	5260	5260	5260	5260	0
161	20241219	161200	43146240	5260	5260	5260	5260	0
162	20241219	161100	43146240	5260	5260	5260	5260	0
163	20241219	161000	43146240	5260	5260	5260	5260	0
164	20241219	160900	43146240	5260	5260	5260	5260	0
165	20241219	160800	43146240	5260	5260	5260	5260	0
166	20241219	160700	43146240	5260	5260	5260	5260	0
167	20241219	160600	43146240	5260	5260	5260	5260	0
168	20241219	160500	43146240	5260	5260	5260	5260	0
169	20241219	160400	43146240	5260	5260	5260	5260	0
170	20241219	160300	43146240	5260	5260	5260	5260	0
171	20241219	160200	43146240	5260	5260	5260	5260	0
172	20241219	160100	43146240	5260	5260	5260	5260	0
173	20241219	160000	43146240	5260	5260	5260	5260	0
174	20241219	155900	43146240	5260	5260	5260	5260	0
175	20241219	155800	43146240	5260	5260	5260	5260	0
176	20241219	155700	43146240	5260	5260	5260	5260	0
177	20241219	155600	43146240	5260	5260	5260	5260	0
178	20241219	155500	43146240	5260	5260	5260	5260	0
179	20241219	155400	43146240	5260	5260	5260	5260	0
180	20241219	155300	43146240	5260	5260	5260	5260	0
181	20241219	155200	43146240	5260	5260	5260	5260	0
182	20241219	155100	43146240	5260	5260	5260	5260	186
183	20241219	155000	43146240	5260	5260	5260	5260	0
184	20241219	154900	43146240	5260	5260	5260	5260	0
185	20241219	154800	43146240	5260	5260	5260	5260	0
186	20241219	154700	43146240	5260	5260	5260	5260	0
187	20241219	154600	43146240	5260	5260	5260	5260	0
188	20241219	154500	43146240	5260	5260	5260	5260	0
189	20241219	154400	43146240	5260	5260	5260	5260	0
190	20241219	154300	43146240	5260	5260	5260	5260	0
191	20241219	154200	43146240	5260	5260	5260	5260	0
192	20241219	154100	43146240	5260	5260	5260	5260	0
193	20241219	154000	43146240	5260	5260	5260	5260	0
194	20241219	153900	43146240	5260	5260	5260	5260	0
195	20241219	153800	43146240	5260	5260	5260	5260	0
196	20241219	153700	43146240	5260	5260	5260	5260	0
197	20241219	153600	43146240	5260	5260	5260	5260	0
198	20241219	153500	43146240	5260	5260	5260	5260	0
199	20241219	153400	43146240	5260	5260	5260	5260	0
200	20241219	153300	43146240	5260	5260	5260	5260	0
201	20241219	153200	43146240	5260	5260	5260	5260	0
202	20241219	153100	43146240	5260	5260	5260	5260	0
203	20241219	153000	43146240	5260	5260	5260	5260	186
204	20241219	152900	42167880	5260	5260	5260	5260	0
205	20241219	152800	42167880	5260	5260	5260	5260	0
206	20241219	152700	42167880	5260	5260	5260	5260	0
207	20241219	152600	42167880	5260	5260	5260	5260	0
208	20241219	152500	42167880	5260	5260	5260	5260	0
209	20241219	152400	42167880	5260	5260	5260	5260	0
210	20241219	152300	42167880	5260	5260	5260	5260	0
211	20241219	152200	42167880	5260	5260	5260	5260	0
212	20241219	152100	42167880	5260	5260	5260	5260	0
213	20241219	152000	42167880	5260	5260	5260	5260	0
214	20241219	151900	42167880	5260	5260	5260	5260	0
215	20241219	151800	42167880	5260	5260	5260	5260	0
216	20241219	151700	42167880	5260	5260	5260	5260	0
217	20241219	151600	42167880	5260	5260	5260	5260	0
218	20241219	151500	42167880	5260	5260	5260	5260	0
219	20241219	151400	42167880	5260	5260	5260	5260	0
220	20241219	151300	42167880	5260	5270	5270	5260	10
221	20241219	151200	42115270	5260	5270	5270	5260	50
222	20241219	151100	41852260	5260	5260	5260	5260	0
223	20241219	151000	41852260	5260	5260	5260	5260	10
224	20241219	150900	41799660	5300	5300	5300	5300	0
225	20241219	150800	41799660	5300	5300	5300	5300	0
226	20241219	150700	41799660	5300	5300	5300	5300	1
227	20241219	150600	41794360	5260	5260	5260	5260	11
228	20241219	150500	41736500	5260	5260	5260	5260	10
229	20241219	150400	41683900	5260	5260	5260	5260	30
230	20241219	150300	41526100	5260	5260	5260	5260	0
231	20241219	150200	41526100	5260	5260	5260	5260	0
232	20241219	150100	41526100	5260	5260	5260	5260	0
233	20241219	150000	41526100	5260	5260	5260	5260	0
234	20241219	145900	41526100	5260	5260	5260	5260	0
235	20241219	145800	41526100	5260	5260	5260	5260	0
236	20241219	145700	41526100	5260	5260	5260	5260	0
237	20241219	145600	41526100	5260	5260	5260	5260	0
238	20241219	145500	41526100	5260	5270	5270	5260	141
239	20241219	145400	40783860	5270	5270	5270	5270	0
240	20241219	145300	40783860	5270	5270	5270	5270	0
241	20241219	145200	40783860	5270	5270	5270	5270	0
242	20241219	145100	40783860	5270	5270	5270	5270	0
243	20241219	145000	40783860	5270	5270	5270	5270	0
244	20241219	144900	40783860	5270	5270	5270	5270	0
245	20241219	144800	40783860	5270	5270	5270	5270	0
246	20241219	144700	40783860	5270	5270	5270	5270	0
247	20241219	144600	40783860	5270	5270	5270	5270	0
248	20241219	144500	40783860	5270	5270	5270	5270	0
249	20241219	144400	40783860	5270	5270	5270	5270	0
250	20241219	144300	40783860	5270	5270	5270	5270	0
251	20241219	144200	40783860	5270	5270	5270	5270	0
252	20241219	144100	40783860	5270	5270	5270	5270	0
253	20241219	144000	40783860	5270	5270	5270	5270	0
254	20241219	143900	40783860	5270	5270	5270	5270	0
255	20241219	143800	40783860	5270	5270	5270	5270	0
256	20241219	143700	40783860	5270	5270	5270	5270	500
257	20241219	143600	38148860	5280	5280	5280	5280	0
258	20241219	143500	38148860	5280	5280	5280	5280	0
259	20241219	143400	38148860	5280	5280	5280	5280	0
260	20241219	143300	38148860	5280	5280	5280	5280	0
261	20241219	143200	38148860	5280	5280	5280	5280	0
262	20241219	143100	38148860	5280	5280	5280	5280	0
263	20241219	143000	38148860	5280	5280	5280	5280	0
264	20241219	142900	38148860	5280	5280	5280	5280	0
265	20241219	142800	38148860	5280	5280	5280	5280	560
266	20241219	142700	35192060	5280	5280	5280	5280	0
267	20241219	142600	35192060	5280	5280	5280	5280	200
268	20241219	142500	34136060	5280	5280	5280	5280	0
269	20241219	142400	34136060	5280	5280	5280	5280	0
270	20241219	142300	34136060	5280	5280	5280	5280	0
271	20241219	142200	34136060	5280	5280	5280	5280	0
272	20241219	142100	34136060	5280	5280	5280	5280	0
273	20241219	142000	34136060	5280	5280	5280	5280	58
274	20241219	141900	33829820	5280	5280	5280	5280	1
275	20241219	141800	33824540	5300	5300	5300	5300	0
276	20241219	141700	33824540	5300	5300	5300	5300	0
277	20241219	141600	33824540	5300	5300	5300	5300	0
278	20241219	141500	33824540	5300	5300	5300	5300	0
279	20241219	141400	33824540	5300	5300	5300	5300	0
280	20241219	141300	33824540	5300	5300	5300	5300	0
281	20241219	141200	33824540	5300	5300	5300	5300	5
282	20241219	141100	33798040	5310	5310	5310	5310	0
283	20241219	141000	33798040	5310	5310	5310	5310	0
284	20241219	140900	33798040	5310	5310	5310	5310	0
285	20241219	140800	33798040	5310	5310	5310	5310	0
286	20241219	140700	33798040	5310	5310	5310	5310	0
287	20241219	140600	33798040	5310	5310	5310	5310	0
288	20241219	140500	33798040	5310	5310	5310	5310	0
289	20241219	140400	33798040	5310	5310	5310	5310	0
290	20241219	140300	33798040	5310	5310	5310	5310	0
291	20241219	140200	33798040	5310	5310	5310	5310	0
292	20241219	140100	33798040	5310	5310	5310	5310	0
293	20241219	140000	33798040	5310	5310	5310	5310	0
294	20241219	135900	33798040	5310	5310	5310	5310	0
295	20241219	135800	33798040	5310	5310	5310	5310	0
296	20241219	135700	33798040	5310	5310	5310	5310	0
297	20241219	135600	33798040	5310	5310	5310	5310	0
298	20241219	135500	33798040	5310	5310	5310	5310	0
299	20241219	135400	33798040	5310	5310	5310	5310	0
300	20241219	135300	33798040	5310	5310	5310	5310	0
301	20241219	135200	33798040	5310	5310	5310	5310	0
302	20241219	135100	33798040	5310	5310	5310	5310	0
303	20241219	135000	33798040	5310	5310	5310	5310	0
304	20241219	134900	33798040	5310	5300	5310	5300	20
305	20241219	134800	33691880	5310	5310	5310	5310	0
306	20241219	134700	33691880	5310	5310	5310	5310	0
307	20241219	134600	33691880	5310	5310	5310	5310	0
308	20241219	134500	33691880	5310	5310	5310	5310	0
309	20241219	134400	33691880	5310	5310	5310	5310	0
310	20241219	134300	33691880	5310	5310	5310	5310	0
311	20241219	134200	33691880	5310	5310	5310	5310	0
312	20241219	134100	33691880	5310	5310	5310	5310	0
313	20241219	134000	33691880	5310	5310	5310	5310	0
314	20241219	133900	33691880	5310	5310	5310	5310	0
315	20241219	133800	33691880	5310	5310	5310	5310	0
316	20241219	133700	33691880	5310	5310	5310	5310	0
317	20241219	133600	33691880	5310	5310	5310	5310	300
318	20241219	133500	32098880	5310	5310	5310	5310	0
319	20241219	133400	32098880	5310	5310	5310	5310	0
320	20241219	133300	32098880	5310	5310	5310	5310	0
321	20241219	133200	32098880	5310	5310	5310	5310	0
322	20241219	133100	32098880	5310	5310	5310	5310	0
323	20241219	133000	32098880	5310	5310	5310	5310	100
324	20241219	132900	31567880	5310	5270	5310	5270	180
325	20241219	132800	30612950	5260	5260	5260	5260	0
326	20241219	132700	30612950	5260	5260	5260	5260	10
327	20241219	132600	30560350	5260	5260	5260	5260	0
328	20241219	132500	30560350	5260	5260	5260	5260	0
329	20241219	132400	30560350	5260	5260	5260	5260	0
330	20241219	132300	30560350	5260	5260	5260	5260	0
331	20241219	132200	30560350	5260	5260	5260	5260	0
332	20241219	132100	30560350	5260	5260	5260	5260	0
333	20241219	132000	30560350	5260	5260	5260	5260	0
334	20241219	131900	30560350	5260	5260	5260	5260	0
335	20241219	131800	30560350	5260	5260	5260	5260	0
336	20241219	131700	30560350	5260	5260	5260	5260	0
337	20241219	131600	30560350	5260	5260	5260	5260	0
338	20241219	131500	30560350	5260	5260	5260	5260	0
339	20241219	131400	30560350	5260	5260	5260	5260	0
340	20241219	131300	30560350	5260	5260	5260	5260	0
341	20241219	131200	30560350	5260	5260	5260	5260	0
342	20241219	131100	30560350	5260	5260	5260	5260	0
343	20241219	131000	30560350	5260	5260	5260	5260	0
344	20241219	130900	30560350	5260	5260	5260	5260	0
345	20241219	130800	30560350	5260	5260	5260	5260	0
346	20241219	130700	30560350	5260	5260	5260	5260	0
347	20241219	130600	30560350	5260	5260	5260	5260	0
348	20241219	130500	30560350	5260	5260	5260	5260	0
349	20241219	130400	30560350	5260	5260	5260	5260	0
350	20241219	130300	30560350	5260	5250	5260	5250	73
351	20241219	130200	30177040	5250	5250	5250	5250	1
352	20241219	130100	30171790	5250	5250	5250	5250	0
353	20241219	130000	30171790	5250	5250	5250	5250	5
354	20241219	125900	30145540	5250	5250	5250	5250	0
355	20241219	125800	30145540	5250	5250	5250	5250	300
356	20241219	125700	28570540	5250	5250	5250	5250	0
357	20241219	125600	28570540	5250	5250	5250	5250	0
358	20241219	125500	28570540	5250	5250	5250	5250	0
359	20241219	125400	28570540	5250	5250	5250	5250	0
360	20241219	125300	28570540	5250	5250	5250	5250	0
361	20241219	125200	28570540	5250	5250	5250	5250	0
362	20241219	125100	28570540	5250	5250	5250	5250	0
363	20241219	125000	28570540	5250	5250	5250	5250	0
364	20241219	124900	28570540	5250	5250	5250	5250	27
365	20241219	124800	28428790	5250	5250	5250	5250	0
366	20241219	124700	28428790	5250	5250	5250	5250	0
367	20241219	124600	28428790	5250	5250	5250	5250	1000
368	20241219	124500	23178790	5250	5250	5250	5250	0
369	20241219	124400	23178790	5250	5250	5250	5250	400
370	20241219	124300	21078790	5230	5230	5230	5230	0
371	20241219	124200	21078790	5230	5230	5230	5230	0
372	20241219	124100	21078790	5230	5230	5230	5230	0
373	20241219	124000	21078790	5230	5230	5230	5230	0
374	20241219	123900	21078790	5230	5230	5230	5230	0
375	20241219	123800	21078790	5230	5230	5230	5230	0
376	20241219	123700	21078790	5230	5230	5230	5230	0
377	20241219	123600	21078790	5230	5230	5230	5230	0
378	20241219	123500	21078790	5230	5230	5230	5230	0
379	20241219	123400	21078790	5230	5230	5230	5230	0
380	20241219	123300	21078790	5230	5230	5230	5230	0
381	20241219	123200	21078790	5230	5230	5230	5230	0
382	20241219	123100	21078790	5230	5230	5230	5230	0
383	20241219	123000	21078790	5230	5230	5230	5230	0
384	20241219	122900	21078790	5230	5230	5230	5230	389
385	20241219	122800	19044320	5240	5240	5240	5240	30
386	20241219	122700	18887120	5250	5250	5250	5250	0
387	20241219	122600	18887120	5250	5250	5250	5250	0
388	20241219	122500	18887120	5250	5250	5250	5250	0
389	20241219	122400	18887120	5250	5250	5250	5250	0
390	20241219	122300	18887120	5250	5250	5250	5250	10
391	20241219	122200	18834620	5260	5260	5260	5260	27
392	20241219	122100	18692600	5260	5260	5260	5260	0
393	20241219	122000	18692600	5260	5260	5260	5260	21
394	20241219	121900	18582140	5260	5260	5260	5260	0
395	20241219	121800	18582140	5260	5260	5260	5260	0
396	20241219	121700	18582140	5260	5260	5260	5260	0
397	20241219	121600	18582140	5260	5260	5260	5260	0
398	20241219	121500	18582140	5260	5260	5260	5260	0
399	20241219	121400	18582140	5260	5260	5260	5260	0
400	20241219	121300	18582140	5260	5260	5260	5260	0
401	20241219	121200	18582140	5260	5260	5260	5260	0
402	20241219	121100	18582140	5260	5260	5260	5260	0
403	20241219	121000	18582140	5260	5260	5260	5260	0
404	20241219	120900	18582140	5260	5260	5260	5260	0
405	20241219	120800	18582140	5260	5260	5260	5260	0
406	20241219	120700	18582140	5260	5260	5260	5260	0
407	20241219	120600	18582140	5260	5260	5260	5260	0
408	20241219	120500	18582140	5260	5260	5260	5260	0
409	20241219	120400	18582140	5260	5260	5260	5260	0
410	20241219	120300	18582140	5260	5260	5260	5260	0
411	20241219	120200	18582140	5260	5260	5260	5260	0
412	20241219	120100	18582140	5260	5260	5260	5260	0
413	20241219	120000	18582140	5260	5260	5260	5260	0
414	20241219	115900	18582140	5260	5260	5260	5260	0
415	20241219	115800	18582140	5260	5260	5260	5260	0
416	20241219	115700	18582140	5260	5260	5260	5260	0
417	20241219	115600	18582140	5260	5260	5260	5260	0
418	20241219	115500	18582140	5260	5260	5260	5260	1
419	20241219	115400	18576880	5260	5260	5260	5260	0
420	20241219	115300	18576880	5260	5260	5260	5260	0
421	20241219	115200	18576880	5260	5260	5260	5260	0
422	20241219	115100	18576880	5260	5260	5260	5260	0
423	20241219	115000	18576880	5260	5260	5260	5260	0
424	20241219	114900	18576880	5260	5300	5300	5260	12
425	20241219	114800	18513360	5300	5300	5300	5300	0
426	20241219	114700	18513360	5300	5290	5300	5290	42
427	20241219	114600	18291170	5290	5260	5290	5260	10
428	20241219	114500	18238450	5240	5240	5240	5240	7
429	20241219	114400	18201770	5240	5250	5250	5240	300
430	20241219	114300	16629450	5260	5260	5260	5260	19
431	20241219	114200	16529510	5260	5260	5260	5260	0
432	20241219	114100	16529510	5260	5260	5260	5260	0
433	20241219	114000	16529510	5260	5260	5260	5260	0
434	20241219	113900	16529510	5260	5260	5260	5260	0
435	20241219	113800	16529510	5260	5260	5260	5260	0
436	20241219	113700	16529510	5260	5260	5260	5260	0
437	20241219	113600	16529510	5260	5260	5260	5260	0
438	20241219	113500	16529510	5260	5260	5260	5260	0
439	20241219	113400	16529510	5260	5260	5260	5260	0
440	20241219	113300	16529510	5260	5280	5280	5260	4
441	20241219	113200	16508430	5280	5280	5280	5280	0
442	20241219	113100	16508430	5280	5280	5280	5280	0
443	20241219	113000	16508430	5280	5280	5280	5280	0
444	20241219	112900	16508430	5280	5280	5280	5280	0
445	20241219	112800	16508430	5280	5280	5280	5280	0
446	20241219	112700	16508430	5280	5280	5280	5280	8
447	20241219	112600	16466190	5280	5280	5280	5280	3
448	20241219	112500	16450350	5280	5280	5280	5280	1
449	20241219	112400	16445070	5290	5280	5290	5280	21
450	20241219	112300	16334170	5280	5280	5280	5280	0
451	20241219	112200	16334170	5280	5280	5280	5280	0
452	20241219	112100	16334170	5280	5280	5280	5280	0
453	20241219	112000	16334170	5280	5280	5280	5280	0
454	20241219	111900	16334170	5280	5280	5280	5280	0
455	20241219	111800	16334170	5280	5280	5280	5280	0
456	20241219	111700	16334170	5280	5280	5280	5280	0
457	20241219	111600	16334170	5280	5280	5280	5280	1
458	20241219	111500	16328890	5260	5260	5260	5260	0
459	20241219	111400	16328890	5260	5260	5260	5260	0
460	20241219	111300	16328890	5260	5260	5260	5260	0
461	20241219	111200	16328890	5260	5260	5260	5260	0
462	20241219	111100	16328890	5260	5260	5260	5260	0
463	20241219	111000	16328890	5260	5260	5260	5260	1
464	20241219	110900	16323630	5290	5290	5290	5290	0
465	20241219	110800	16323630	5290	5290	5290	5290	0
466	20241219	110700	16323630	5290	5290	5290	5290	0
467	20241219	110600	16323630	5290	5290	5290	5290	0
468	20241219	110500	16323630	5290	5290	5290	5290	0
469	20241219	110400	16323630	5290	5290	5290	5290	2
470	20241219	110300	16313050	5290	5290	5290	5290	0
471	20241219	110200	16313050	5290	5290	5290	5290	0
472	20241219	110100	16313050	5290	5290	5290	5290	0
473	20241219	110000	16313050	5290	5290	5290	5290	0
474	20241219	105900	16313050	5290	5290	5290	5290	0
475	20241219	105800	16313050	5290	5290	5290	5290	0
476	20241219	105700	16313050	5290	5290	5290	5290	68
477	20241219	105600	15953330	5290	5290	5290	5290	0
478	20241219	105500	15953330	5290	5290	5290	5290	0
479	20241219	105400	15953330	5290	5290	5290	5290	0
480	20241219	105300	15953330	5290	5290	5290	5290	0
481	20241219	105200	15953330	5290	5290	5290	5290	0
482	20241219	105100	15953330	5290	5290	5290	5290	0
483	20241219	105000	15953330	5290	5290	5290	5290	0
484	20241219	104900	15953330	5290	5290	5290	5290	0
485	20241219	104800	15953330	5290	5290	5290	5290	0
486	20241219	104700	15953330	5290	5290	5290	5290	0
487	20241219	104600	15953330	5290	5290	5290	5290	0
488	20241219	104500	15953330	5290	5290	5290	5290	0
489	20241219	104400	15953330	5290	5290	5290	5290	0
490	20241219	104300	15953330	5290	5290	5290	5290	0
491	20241219	104200	15953330	5290	5290	5290	5290	0
492	20241219	104100	15953330	5290	5290	5290	5290	0
493	20241219	104000	15953330	5290	5290	5290	5290	112
494	20241219	103900	15360850	5290	5290	5290	5290	0
495	20241219	103800	15360850	5290	5290	5290	5290	0
496	20241219	103700	15360850	5290	5290	5290	5290	10
497	20241219	103600	15307950	5290	5290	5290	5290	3
498	20241219	103500	15292080	5280	5280	5280	5280	0
499	20241219	103400	15292080	5280	5260	5280	5260	32
500	20241219	103300	15123300	5280	5280	5280	5280	0
501	20241219	103200	15123300	5280	5280	5280	5280	0
502	20241219	103100	15123300	5280	5280	5280	5280	0
503	20241219	103000	15123300	5280	5280	5280	5280	0
504	20241219	102900	15123300	5280	5280	5280	5280	8
505	20241219	102800	15081060	5280	5280	5280	5280	72
506	20241219	102700	14700900	5280	5280	5280	5280	0
507	20241219	102600	14700900	5280	5280	5280	5280	2
508	20241219	102500	14690340	5280	5280	5280	5280	0
509	20241219	102400	14690340	5280	5280	5280	5280	0
510	20241219	102300	14690340	5280	5280	5280	5280	0
511	20241219	102200	14690340	5280	5280	5280	5280	0
512	20241219	102100	14690340	5280	5280	5280	5280	0
513	20241219	102000	14690340	5280	5280	5280	5280	1
514	20241219	101900	14685060	5250	5250	5250	5250	0
515	20241219	101800	14685060	5250	5250	5250	5250	0
516	20241219	101700	14685060	5250	5250	5250	5250	0
517	20241219	101600	14685060	5250	5250	5250	5250	0
518	20241219	101500	14685060	5250	5250	5250	5250	0
519	20241219	101400	14685060	5250	5250	5250	5250	0
520	20241219	101300	14685060	5250	5250	5250	5250	0
521	20241219	101200	14685060	5250	5250	5250	5250	0
522	20241219	101100	14685060	5250	5250	5250	5250	0
523	20241219	101000	14685060	5250	5250	5250	5250	0
524	20241219	100900	14685060	5250	5250	5250	5250	0
525	20241219	100800	14685060	5250	5250	5250	5250	0
526	20241219	100700	14685060	5250	5250	5250	5250	0
527	20241219	100600	14685060	5250	5250	5250	5250	0
528	20241219	100500	14685060	5250	5250	5250	5250	0
529	20241219	100400	14685060	5250	5250	5250	5250	0
530	20241219	100300	14685060	5250	5250	5250	5250	0
531	20241219	100200	14685060	5250	5250	5250	5250	0
532	20241219	100100	14685060	5250	5250	5250	5250	0
533	20241219	100000	14685060	5250	5250	5250	5250	0
534	20241219	095900	14685060	5250	5250	5250	5250	0
535	20241219	095800	14685060	5250	5250	5250	5250	0
536	20241219	095700	14685060	5250	5250	5250	5250	0
537	20241219	095600	14685060	5250	5250	5250	5250	0
538	20241219	095500	14685060	5250	5250	5250	5250	0
539	20241219	095400	14685060	5250	5250	5250	5250	0
540	20241219	095300	14685060	5250	5250	5250	5250	0
541	20241219	095200	14685060	5250	5250	5250	5250	0
542	20241219	095100	14685060	5250	5250	5250	5250	0
543	20241219	095000	14685060	5250	5250	5250	5250	200
544	20241219	094900	13635060	5290	5290	5290	5290	0
545	20241219	094800	13635060	5290	5290	5290	5290	30
546	20241219	094700	13476360	5290	5290	5290	5290	0
547	20241219	094600	13476360	5290	5290	5290	5290	0
548	20241219	094500	13476360	5290	5290	5290	5290	0
549	20241219	094400	13476360	5290	5290	5290	5290	0
550	20241219	094300	13476360	5290	5270	5290	5270	26
551	20241219	094200	13338880	5270	5270	5270	5270	0
552	20241219	094100	13338880	5270	5270	5270	5270	0
553	20241219	094000	13338880	5270	5270	5270	5270	0
554	20241219	093900	13338880	5270	5270	5270	5270	70
555	20241219	093800	12969980	5270	5270	5270	5270	499
556	20241219	093700	10340250	5270	5270	5270	5270	0
557	20241219	093600	10340250	5270	5270	5280	5270	548
558	20241219	093500	7451730	5270	5270	5270	5270	0
559	20241219	093400	7451730	5270	5270	5270	5270	50
560	20241219	093300	7188230	5270	5260	5270	5260	8
561	20241219	093200	7146100	5240	5250	5250	5240	771
562	20241219	093100	3098730	5250	5250	5250	5250	0
563	20241219	093000	3098730	5250	5250	5250	5250	18
564	20241219	092900	3004230	5250	5250	5250	5250	0
565	20241219	092800	3004230	5250	5250	5250	5250	0
566	20241219	092700	3004230	5250	5250	5250	5250	0
567	20241219	092600	3004230	5250	5250	5250	5250	15
568	20241219	092500	2925480	5250	5250	5250	5250	0
569	20241219	092400	2925480	5250	5250	5250	5250	0
570	20241219	092300	2925480	5250	5250	5250	5250	0
571	20241219	092200	2925480	5250	5250	5250	5250	0
572	20241219	092100	2925480	5250	5250	5250	5250	0
573	20241219	092000	2925480	5250	5250	5250	5250	0
574	20241219	091900	2925480	5250	5250	5250	5250	0
575	20241219	091800	2925480	5250	5250	5250	5250	0
576	20241219	091700	2925480	5250	5250	5250	5250	3
577	20241219	091600	2909730	5250	5250	5250	5250	6
578	20241219	091500	2878230	5250	5250	5250	5250	0
579	20241219	091400	2878230	5250	5250	5250	5250	0
580	20241219	091300	2878230	5250	5250	5250	5250	0
581	20241219	091200	2878230	5250	5250	5250	5250	0
582	20241219	091100	2878230	5250	5250	5250	5250	11
583	20241219	091000	2820480	5250	5250	5250	5250	40
584	20241219	090900	2610480	5250	5250	5250	5250	53
585	20241219	090800	2332230	5210	5210	5210	5210	10
586	20241219	090700	2280130	5210	5210	5210	5210	0
587	20241219	090600	2280130	5210	5210	5210	5210	0
588	20241219	090500	2280130	5210	5210	5210	5210	96
589	20241219	090400	1779970	5220	5220	5220	5220	0
590	20241219	090300	1779970	5220	5220	5220	5220	20
591	20241219	090200	1675570	5220	5220	5220	5220	100
592	20241219	090100	1153570	5230	5230	5230	5230	108
593	20241219	090000	588730	5210	5210	5210	5210	113