KissMeData/042940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192700	27742590	5040	5040	5040	5040	88
3	20241219	192600	27742590	5040	5040	5040	5040	0
4	20241219	192500	27742590	5040	5040	5040	5040	0
5	20241219	192400	27742590	5040	5040	5040	5040	0
6	20241219	192300	27742590	5040	5040	5040	5040	0
7	20241219	192200	27742590	5040	5040	5040	5040	0
8	20241219	192100	27742590	5040	5040	5040	5040	0
9	20241219	192000	27742590	5040	5040	5040	5040	0
10	20241219	191900	27742590	5040	5040	5040	5040	0
11	20241219	191800	27742590	5040	5040	5040	5040	0
12	20241219	191700	27742590	5040	5040	5040	5040	0
13	20241219	191600	27742590	5040	5040	5040	5040	0
14	20241219	191500	27742590	5040	5040	5040	5040	0
15	20241219	191400	27742590	5040	5040	5040	5040	0
16	20241219	191300	27742590	5040	5040	5040	5040	0
17	20241219	191200	27742590	5040	5040	5040	5040	0
18	20241219	191100	27742590	5040	5040	5040	5040	0
19	20241219	191000	27742590	5040	5040	5040	5040	0
20	20241219	190900	27742590	5040	5040	5040	5040	0
21	20241219	190800	27742590	5040	5040	5040	5040	0
22	20241219	190700	27742590	5040	5040	5040	5040	0
23	20241219	190600	27742590	5040	5040	5040	5040	0
24	20241219	190500	27742590	5040	5040	5040	5040	0
25	20241219	190400	27742590	5040	5040	5040	5040	0
26	20241219	190300	27742590	5040	5040	5040	5040	0
27	20241219	190200	27742590	5040	5040	5040	5040	0
28	20241219	190100	27742590	5040	5040	5040	5040	0
29	20241219	190000	27742590	5040	5040	5040	5040	0
30	20241219	185900	27742590	5040	5040	5040	5040	0
31	20241219	185800	27742590	5040	5040	5040	5040	0
32	20241219	185700	27742590	5040	5040	5040	5040	88
33	20241219	185600	27742590	5040	5040	5040	5040	0
34	20241219	185500	27742590	5040	5040	5040	5040	0
35	20241219	185400	27742590	5040	5040	5040	5040	0
36	20241219	185300	27742590	5040	5040	5040	5040	0
37	20241219	185200	27742590	5040	5040	5040	5040	0
38	20241219	185100	27742590	5040	5040	5040	5040	0
39	20241219	185000	27742590	5040	5040	5040	5040	0
40	20241219	184900	27742590	5040	5040	5040	5040	0
41	20241219	184800	27742590	5040	5040	5040	5040	0
42	20241219	184700	27742590	5040	5040	5040	5040	0
43	20241219	184600	27742590	5040	5040	5040	5040	0
44	20241219	184500	27742590	5040	5040	5040	5040	0
45	20241219	184400	27742590	5040	5040	5040	5040	0
46	20241219	184300	27742590	5040	5040	5040	5040	0
47	20241219	184200	27742590	5040	5040	5040	5040	0
48	20241219	184100	27742590	5040	5040	5040	5040	0
49	20241219	184000	27742590	5040	5040	5040	5040	0
50	20241219	183900	27742590	5040	5040	5040	5040	0
51	20241219	183800	27742590	5040	5040	5040	5040	0
52	20241219	183700	27742590	5040	5040	5040	5040	0
53	20241219	183600	27742590	5040	5040	5040	5040	0
54	20241219	183500	27742590	5040	5040	5040	5040	0
55	20241219	183400	27742590	5040	5040	5040	5040	0
56	20241219	183300	27742590	5040	5040	5040	5040	0
57	20241219	183200	27742590	5040	5040	5040	5040	0
58	20241219	183100	27742590	5040	5040	5040	5040	0
59	20241219	183000	27742590	5040	5040	5040	5040	0
60	20241219	182900	27742590	5040	5040	5040	5040	0
61	20241219	182800	27742590	5040	5040	5040	5040	0
62	20241219	182700	27742590	5040	5040	5040	5040	88
63	20241219	182600	27742590	5040	5040	5040	5040	0
64	20241219	182500	27742590	5040	5040	5040	5040	0
65	20241219	182400	27742590	5040	5040	5040	5040	0
66	20241219	182300	27742590	5040	5040	5040	5040	0
67	20241219	182200	27742590	5040	5040	5040	5040	0
68	20241219	182100	27742590	5040	5040	5040	5040	0
69	20241219	182000	27742590	5040	5040	5040	5040	0
70	20241219	181900	27742590	5040	5040	5040	5040	0
71	20241219	181800	27742590	5040	5040	5040	5040	0
72	20241219	181700	27742590	5040	5040	5040	5040	0
73	20241219	181600	27742590	5040	5040	5040	5040	0
74	20241219	181500	27742590	5040	5040	5040	5040	0
75	20241219	181400	27742590	5040	5040	5040	5040	0
76	20241219	181300	27742590	5040	5040	5040	5040	0
77	20241219	181200	27742590	5040	5040	5040	5040	0
78	20241219	181100	27742590	5040	5040	5040	5040	0
79	20241219	181000	27742590	5040	5040	5040	5040	0
80	20241219	180900	27742590	5040	5040	5040	5040	0
81	20241219	180800	27742590	5040	5040	5040	5040	0
82	20241219	180700	27742590	5040	5040	5040	5040	0
83	20241219	180600	27742590	5040	5040	5040	5040	0
84	20241219	180500	27742590	5040	5040	5040	5040	0
85	20241219	180400	27742590	5040	5040	5040	5040	0
86	20241219	180300	27742590	5040	5040	5040	5040	0
87	20241219	180200	27742590	5040	5040	5040	5040	0
88	20241219	180100	27742590	5040	5040	5040	5040	0
89	20241219	180000	27742590	5040	5040	5040	5040	0
90	20241219	175900	27742590	5040	5040	5040	5040	0
91	20241219	175800	27742590	5040	5040	5040	5040	0
92	20241219	175700	27742590	5040	5040	5040	5040	88
93	20241219	175600	27742590	5040	5040	5040	5040	0
94	20241219	175500	27742590	5040	5040	5040	5040	0
95	20241219	175400	27742590	5040	5040	5040	5040	0
96	20241219	175300	27742590	5040	5040	5040	5040	0
97	20241219	175200	27742590	5040	5040	5040	5040	0
98	20241219	175100	27742590	5040	5040	5040	5040	0
99	20241219	175000	27742590	5040	5040	5040	5040	0
100	20241219	174900	27742590	5040	5040	5040	5040	0
101	20241219	174800	27742590	5040	5040	5040	5040	0
102	20241219	174700	27742590	5040	5040	5040	5040	0
103	20241219	174600	27742590	5040	5040	5040	5040	0
104	20241219	174500	27742590	5040	5040	5040	5040	0
105	20241219	174400	27742590	5040	5040	5040	5040	0
106	20241219	174300	27742590	5040	5040	5040	5040	0
107	20241219	174200	27742590	5040	5040	5040	5040	0
108	20241219	174100	27742590	5040	5040	5040	5040	0
109	20241219	174000	27742590	5040	5040	5040	5040	0
110	20241219	173900	27742590	5040	5040	5040	5040	0
111	20241219	173800	27742590	5040	5040	5040	5040	0
112	20241219	173700	27742590	5040	5040	5040	5040	0
113	20241219	173600	27742590	5040	5040	5040	5040	0
114	20241219	173500	27742590	5040	5040	5040	5040	0
115	20241219	173400	27742590	5040	5040	5040	5040	0
116	20241219	173300	27742590	5040	5040	5040	5040	0
117	20241219	173200	27742590	5040	5040	5040	5040	0
118	20241219	173100	27742590	5040	5040	5040	5040	0
119	20241219	173000	27742590	5040	5040	5040	5040	0
120	20241219	172900	27742590	5040	5040	5040	5040	0
121	20241219	172800	27742590	5040	5040	5040	5040	0
122	20241219	172700	27742590	5040	5040	5040	5040	88
123	20241219	172600	27742590	5040	5040	5040	5040	0
124	20241219	172500	27742590	5040	5040	5040	5040	0
125	20241219	172400	27742590	5040	5040	5040	5040	0
126	20241219	172300	27742590	5040	5040	5040	5040	0
127	20241219	172200	27742590	5040	5040	5040	5040	0
128	20241219	172100	27742590	5040	5040	5040	5040	0
129	20241219	172000	27742590	5040	5040	5040	5040	0
130	20241219	171900	27742590	5040	5040	5040	5040	0
131	20241219	171800	27742590	5040	5040	5040	5040	0
132	20241219	171700	27742590	5040	5040	5040	5040	0
133	20241219	171600	27742590	5040	5040	5040	5040	0
134	20241219	171500	27742590	5040	5040	5040	5040	0
135	20241219	171400	27742590	5040	5040	5040	5040	0
136	20241219	171300	27742590	5040	5040	5040	5040	0
137	20241219	171200	27742590	5040	5040	5040	5040	0
138	20241219	171100	27742590	5040	5040	5040	5040	0
139	20241219	171000	27742590	5040	5040	5040	5040	0
140	20241219	170900	27742590	5040	5040	5040	5040	0
141	20241219	170800	27742590	5040	5040	5040	5040	0
142	20241219	170700	27742590	5040	5040	5040	5040	0
143	20241219	170600	27742590	5040	5040	5040	5040	0
144	20241219	170500	27742590	5040	5040	5040	5040	0
145	20241219	170400	27742590	5040	5040	5040	5040	0
146	20241219	170300	27742590	5040	5040	5040	5040	0
147	20241219	170200	27742590	5040	5040	5040	5040	0
148	20241219	170100	27742590	5040	5040	5040	5040	0
149	20241219	170000	27742590	5040	5040	5040	5040	0
150	20241219	165900	27742590	5040	5040	5040	5040	0
151	20241219	165800	27742590	5040	5040	5040	5040	0
152	20241219	165700	27742590	5040	5040	5040	5040	88
153	20241219	165600	27742590	5040	5040	5040	5040	0
154	20241219	165500	27742590	5040	5040	5040	5040	0
155	20241219	165400	27742590	5040	5040	5040	5040	0
156	20241219	165300	27742590	5040	5040	5040	5040	0
157	20241219	165200	27742590	5040	5040	5040	5040	0
158	20241219	165100	27742590	5040	5040	5040	5040	0
159	20241219	165000	27742590	5040	5040	5040	5040	0
160	20241219	164900	27742590	5040	5040	5040	5040	0
161	20241219	164800	27742590	5040	5040	5040	5040	0
162	20241219	164700	27742590	5040	5040	5040	5040	0
163	20241219	164600	27742590	5040	5040	5040	5040	0
164	20241219	164500	27742590	5040	5040	5040	5040	0
165	20241219	164400	27742590	5040	5040	5040	5040	0
166	20241219	164300	27742590	5040	5040	5040	5040	0
167	20241219	164200	27742590	5040	5040	5040	5040	0
168	20241219	164100	27742590	5040	5040	5040	5040	0
169	20241219	164000	27742590	5040	5040	5040	5040	0
170	20241219	163900	27742590	5040	5040	5040	5040	0
171	20241219	163800	27742590	5040	5040	5040	5040	0
172	20241219	163700	27742590	5040	5040	5040	5040	0
173	20241219	163600	27742590	5040	5040	5040	5040	0
174	20241219	163500	27742590	5040	5040	5040	5040	0
175	20241219	163400	27742590	5040	5040	5040	5040	0
176	20241219	163300	27742590	5040	5040	5040	5040	0
177	20241219	163200	27742590	5040	5040	5040	5040	0
178	20241219	163100	27742590	5040	5040	5040	5040	0
179	20241219	163000	27742590	5040	5040	5040	5040	0
180	20241219	162900	27742590	5040	5040	5040	5040	0
181	20241219	162800	27742590	5040	5040	5040	5040	0
182	20241219	162700	27742590	5040	5040	5040	5040	88
183	20241219	162600	27742590	5040	5040	5040	5040	0
184	20241219	162500	27742590	5040	5040	5040	5040	0
185	20241219	162400	27742590	5040	5040	5040	5040	0
186	20241219	162300	27742590	5040	5040	5040	5040	0
187	20241219	162200	27742590	5040	5040	5040	5040	0
188	20241219	162100	27742590	5040	5040	5040	5040	0
189	20241219	162000	27742590	5040	5040	5040	5040	0
190	20241219	161900	27742590	5040	5040	5040	5040	0
191	20241219	161800	27742590	5040	5040	5040	5040	0
192	20241219	161700	27742590	5040	5040	5040	5040	0
193	20241219	161600	27742590	5040	5040	5040	5040	0
194	20241219	161500	27742590	5040	5040	5040	5040	0
195	20241219	161400	27742590	5040	5040	5040	5040	0
196	20241219	161300	27742590	5040	5040	5040	5040	0
197	20241219	161200	27742590	5040	5040	5040	5040	0
198	20241219	161100	27742590	5040	5040	5040	5040	0
199	20241219	161000	27742590	5040	5040	5040	5040	0
200	20241219	160900	27742590	5040	5040	5040	5040	0
201	20241219	160800	27742590	5040	5040	5040	5040	0
202	20241219	160700	27742590	5040	5040	5040	5040	0
203	20241219	160600	27742590	5040	5040	5040	5040	0
204	20241219	160500	27742590	5040	5040	5040	5040	0
205	20241219	160400	27742590	5040	5040	5040	5040	0
206	20241219	160300	27742590	5040	5040	5040	5040	0
207	20241219	160200	27742590	5040	5040	5040	5040	0
208	20241219	160100	27742590	5040	5040	5040	5040	0
209	20241219	160000	27742590	5040	5040	5040	5040	0
210	20241219	155900	27742590	5040	5040	5040	5040	0
211	20241219	155800	27742590	5040	5040	5040	5040	0
212	20241219	155700	27742590	5040	5040	5040	5040	88
213	20241219	155600	27742590	5040	5040	5040	5040	0
214	20241219	155500	27742590	5040	5040	5040	5040	0
215	20241219	155400	27742590	5040	5040	5040	5040	0
216	20241219	155300	27742590	5040	5040	5040	5040	0
217	20241219	155200	27742590	5040	5040	5040	5040	0
218	20241219	155100	27742590	5040	5040	5040	5040	0
219	20241219	155000	27742590	5040	5040	5040	5040	0
220	20241219	154900	27742590	5040	5040	5040	5040	0
221	20241219	154800	27742590	5040	5040	5040	5040	0
222	20241219	154700	27742590	5040	5040	5040	5040	0
223	20241219	154600	27742590	5040	5040	5040	5040	0
224	20241219	154500	27742590	5040	5040	5040	5040	0
225	20241219	154400	27742590	5040	5040	5040	5040	0
226	20241219	154300	27742590	5040	5040	5040	5040	0
227	20241219	154200	27742590	5040	5040	5040	5040	0
228	20241219	154100	27742590	5040	5040	5040	5040	0
229	20241219	154000	27742590	5040	5040	5040	5040	0
230	20241219	153900	27742590	5040	5040	5040	5040	0
231	20241219	153800	27742590	5040	5040	5040	5040	0
232	20241219	153700	27742590	5040	5040	5040	5040	0
233	20241219	153600	27742590	5040	5040	5040	5040	0
234	20241219	153500	27742590	5040	5040	5040	5040	0
235	20241219	153400	27742590	5040	5040	5040	5040	0
236	20241219	153300	27742590	5040	5040	5040	5040	0
237	20241219	153200	27742590	5040	5040	5040	5040	0
238	20241219	153100	27742590	5040	5040	5040	5040	0
239	20241219	153000	27742590	5040	5040	5040	5040	88
240	20241219	152900	27299070	5050	5050	5050	5050	0
241	20241219	152800	27299070	5050	5050	5050	5050	0
242	20241219	152700	27299070	5050	5050	5050	5050	0
243	20241219	152600	27299070	5050	5050	5050	5050	0
244	20241219	152500	27299070	5050	5050	5050	5050	0
245	20241219	152400	27299070	5050	5050	5050	5050	0
246	20241219	152300	27299070	5050	5050	5050	5050	0
247	20241219	152200	27299070	5050	5050	5050	5050	0
248	20241219	152100	27299070	5050	5050	5050	5050	0
249	20241219	152000	27299070	5050	5050	5050	5050	0
250	20241219	151900	27299070	5050	5050	5050	5050	2
251	20241219	151800	27288970	5100	5100	5100	5100	0
252	20241219	151700	27288970	5100	5050	5100	5050	10
253	20241219	151600	27238420	5050	5050	5050	5050	0
254	20241219	151500	27238420	5050	5060	5060	5050	471
255	20241219	151400	24857920	5060	5060	5060	5060	0
256	20241219	151300	24857920	5060	5060	5060	5060	0
257	20241219	151200	24857920	5060	5060	5060	5060	26
258	20241219	151100	24726360	5070	5070	5070	5070	20
259	20241219	151000	24624960	5060	5060	5060	5060	97
260	20241219	150900	24134140	5060	5060	5060	5060	15
261	20241219	150800	24058240	5090	5090	5090	5090	0
262	20241219	150700	24058240	5090	5090	5090	5090	1
263	20241219	150600	24053150	5070	5070	5070	5070	192
264	20241219	150500	23079710	5070	5070	5070	5070	4
265	20241219	150400	23059430	5080	5080	5080	5080	0
266	20241219	150300	23059430	5080	5080	5080	5080	88
267	20241219	150200	22612390	5100	5100	5100	5100	7
268	20241219	150100	22576690	5100	5100	5100	5100	0
269	20241219	150000	22576690	5100	5100	5100	5100	0
270	20241219	145900	22576690	5100	5100	5100	5100	0
271	20241219	145800	22576690	5100	5100	5100	5100	0
272	20241219	145700	22576690	5100	5100	5100	5100	1
273	20241219	145600	22571590	5060	5060	5060	5060	0
274	20241219	145500	22571590	5060	5060	5060	5060	0
275	20241219	145400	22571590	5060	5060	5060	5060	0
276	20241219	145300	22571590	5060	5070	5070	5060	329
277	20241219	145200	20905060	5100	5100	5100	5100	0
278	20241219	145100	20905060	5100	5100	5100	5100	1
279	20241219	145000	20899960	5080	5080	5080	5080	0
280	20241219	144900	20899960	5080	5080	5080	5080	0
281	20241219	144800	20899960	5080	5080	5080	5080	0
282	20241219	144700	20899960	5080	5080	5080	5080	0
283	20241219	144600	20899960	5080	5080	5080	5080	0
284	20241219	144500	20899960	5080	5080	5080	5080	0
285	20241219	144400	20899960	5080	5080	5080	5080	0
286	20241219	144300	20899960	5080	5080	5080	5080	0
287	20241219	144200	20899960	5080	5080	5080	5080	0
288	20241219	144100	20899960	5080	5080	5080	5080	1
289	20241219	144000	20894880	5090	5090	5090	5090	14
290	20241219	143900	20823620	5070	5070	5070	5070	0
291	20241219	143800	20823620	5070	5070	5070	5070	0
292	20241219	143700	20823620	5070	5070	5070	5070	0
293	20241219	143600	20823620	5070	5070	5070	5070	0
294	20241219	143500	20823620	5070	5070	5070	5070	0
295	20241219	143400	20823620	5070	5070	5070	5070	0
296	20241219	143300	20823620	5070	5070	5070	5070	0
297	20241219	143200	20823620	5070	5070	5070	5070	28
298	20241219	143100	20681660	5090	5090	5090	5090	0
299	20241219	143000	20681660	5090	5090	5090	5090	0
300	20241219	142900	20681660	5090	5090	5090	5090	0
301	20241219	142800	20681660	5090	5090	5090	5090	1
302	20241219	142700	20676570	5070	5070	5070	5070	0
303	20241219	142600	20676570	5070	5070	5070	5070	0
304	20241219	142500	20676570	5070	5070	5070	5070	0
305	20241219	142400	20676570	5070	5070	5070	5070	0
306	20241219	142300	20676570	5070	5070	5070	5070	0
307	20241219	142200	20676570	5070	5070	5070	5070	0
308	20241219	142100	20676570	5070	5070	5070	5070	0
309	20241219	142000	20676570	5070	5070	5070	5070	44
310	20241219	141900	20453490	5080	5080	5080	5080	0
311	20241219	141800	20453490	5080	5080	5080	5080	0
312	20241219	141700	20453490	5080	5080	5080	5080	0
313	20241219	141600	20453490	5080	5080	5080	5080	1
314	20241219	141500	20448410	5080	5080	5080	5080	0
315	20241219	141400	20448410	5080	5080	5080	5080	0
316	20241219	141300	20448410	5080	5080	5080	5080	0
317	20241219	141200	20448410	5080	5080	5080	5080	0
318	20241219	141100	20448410	5080	5080	5080	5080	0
319	20241219	141000	20448410	5080	5080	5080	5080	0
320	20241219	140900	20448410	5080	5080	5080	5080	0
321	20241219	140800	20448410	5080	5080	5080	5080	0
322	20241219	140700	20448410	5080	5080	5080	5080	0
323	20241219	140600	20448410	5080	5080	5080	5080	0
324	20241219	140500	20448410	5080	5080	5080	5080	0
325	20241219	140400	20448410	5080	5080	5080	5080	0
326	20241219	140300	20448410	5080	5080	5080	5080	0
327	20241219	140200	20448410	5080	5080	5080	5080	4
328	20241219	140100	20428090	5080	5080	5080	5080	0
329	20241219	140000	20428090	5080	5080	5080	5080	6
330	20241219	135900	20397610	5100	5100	5100	5100	0
331	20241219	135800	20397610	5100	5100	5100	5100	0
332	20241219	135700	20397610	5100	5100	5100	5100	5
333	20241219	135600	20372110	5090	5090	5090	5090	0
334	20241219	135500	20372110	5090	5090	5090	5090	0
335	20241219	135400	20372110	5090	5090	5090	5090	2
336	20241219	135300	20361930	5100	5100	5100	5100	0
337	20241219	135200	20361930	5100	5100	5100	5100	10
338	20241219	135100	20310930	5100	5100	5100	5100	0
339	20241219	135000	20310930	5100	5100	5100	5100	0
340	20241219	134900	20310930	5100	5100	5100	5100	0
341	20241219	134800	20310930	5100	5100	5100	5100	0
342	20241219	134700	20310930	5100	5100	5100	5100	0
343	20241219	134600	20310930	5100	5100	5100	5100	0
344	20241219	134500	20310930	5100	5100	5100	5100	0
345	20241219	134400	20310930	5100	5100	5100	5100	0
346	20241219	134300	20310930	5100	5100	5100	5100	0
347	20241219	134200	20310930	5100	5100	5100	5100	0
348	20241219	134100	20310930	5100	5100	5100	5100	0
349	20241219	134000	20310930	5100	5100	5100	5100	1
350	20241219	133900	20305830	5080	5080	5080	5080	0
351	20241219	133800	20305830	5080	5080	5080	5080	0
352	20241219	133700	20305830	5080	5080	5080	5080	0
353	20241219	133600	20305830	5080	5080	5080	5080	4
354	20241219	133500	20285510	5080	5080	5080	5080	0
355	20241219	133400	20285510	5080	5080	5080	5080	0
356	20241219	133300	20285510	5080	5080	5080	5080	373
357	20241219	133200	18390670	5100	5100	5100	5100	100
358	20241219	133100	17880670	5100	5100	5100	5100	0
359	20241219	133000	17880670	5100	5100	5100	5100	0
360	20241219	132900	17880670	5100	5100	5100	5100	0
361	20241219	132800	17880670	5100	5100	5100	5100	0
362	20241219	132700	17880670	5100	5100	5100	5100	0
363	20241219	132600	17880670	5100	5100	5100	5100	0
364	20241219	132500	17880670	5100	5100	5100	5100	0
365	20241219	132400	17880670	5100	5100	5100	5100	0
366	20241219	132300	17880670	5100	5100	5100	5100	0
367	20241219	132200	17880670	5100	5100	5100	5100	0
368	20241219	132100	17880670	5100	5100	5100	5100	0
369	20241219	132000	17880670	5100	5100	5100	5100	0
370	20241219	131900	17880670	5100	5100	5100	5100	0
371	20241219	131800	17880670	5100	5100	5100	5100	0
372	20241219	131700	17880670	5100	5100	5100	5100	0
373	20241219	131600	17880670	5100	5100	5100	5100	0
374	20241219	131500	17880670	5100	5100	5100	5100	0
375	20241219	131400	17880670	5100	5100	5100	5100	0
376	20241219	131300	17880670	5100	5100	5100	5100	0
377	20241219	131200	17880670	5100	5100	5100	5100	0
378	20241219	131100	17880670	5100	5100	5100	5100	0
379	20241219	131000	17880670	5100	5100	5100	5100	0
380	20241219	130900	17880670	5100	5100	5100	5100	0
381	20241219	130800	17880670	5100	5100	5100	5100	0
382	20241219	130700	17880670	5100	5100	5100	5100	0
383	20241219	130600	17880670	5100	5100	5100	5100	0
384	20241219	130500	17880670	5100	5100	5100	5100	0
385	20241219	130400	17880670	5100	5100	5100	5100	0
386	20241219	130300	17880670	5100	5100	5100	5100	0
387	20241219	130200	17880670	5100	5100	5100	5100	0
388	20241219	130100	17880670	5100	5100	5100	5100	0
389	20241219	130000	17880670	5100	5100	5100	5100	0
390	20241219	125900	17880670	5100	5100	5100	5100	0
391	20241219	125800	17880670	5100	5100	5100	5100	0
392	20241219	125700	17880670	5100	5100	5100	5100	0
393	20241219	125600	17880670	5100	5100	5100	5100	0
394	20241219	125500	17880670	5100	5100	5100	5100	1
395	20241219	125400	17875570	5100	5100	5100	5100	0
396	20241219	125300	17875570	5100	5100	5100	5100	0
397	20241219	125200	17875570	5100	5100	5100	5100	0
398	20241219	125100	17875570	5100	5100	5100	5100	1
399	20241219	125000	17870470	5090	5090	5090	5090	0
400	20241219	124900	17870470	5090	5090	5090	5090	2
401	20241219	124800	17860290	5100	5100	5100	5100	4
402	20241219	124700	17839890	5100	5100	5100	5100	0
403	20241219	124600	17839890	5100	5100	5100	5100	1
404	20241219	124500	17834790	5070	5070	5070	5070	0
405	20241219	124400	17834790	5070	5070	5070	5070	0
406	20241219	124300	17834790	5070	5070	5070	5070	0
407	20241219	124200	17834790	5070	5070	5070	5070	0
408	20241219	124100	17834790	5070	5070	5070	5070	0
409	20241219	124000	17834790	5070	5070	5070	5070	0
410	20241219	123900	17834790	5070	5070	5070	5070	0
411	20241219	123800	17834790	5070	5070	5070	5070	0
412	20241219	123700	17834790	5070	5070	5070	5070	0
413	20241219	123600	17834790	5070	5070	5070	5070	0
414	20241219	123500	17834790	5070	5070	5070	5070	0
415	20241219	123400	17834790	5070	5070	5070	5070	0
416	20241219	123300	17834790	5070	5070	5070	5070	0
417	20241219	123200	17834790	5070	5070	5070	5070	0
418	20241219	123100	17834790	5070	5070	5070	5070	0
419	20241219	123000	17834790	5070	5070	5070	5070	0
420	20241219	122900	17834790	5070	5070	5070	5070	0
421	20241219	122800	17834790	5070	5070	5070	5070	0
422	20241219	122700	17834790	5070	5070	5070	5070	0
423	20241219	122600	17834790	5070	5070	5070	5070	0
424	20241219	122500	17834790	5070	5070	5070	5070	0
425	20241219	122400	17834790	5070	5070	5070	5070	0
426	20241219	122300	17834790	5070	5070	5070	5070	0
427	20241219	122200	17834790	5070	5070	5070	5070	0
428	20241219	122100	17834790	5070	5070	5070	5070	0
429	20241219	122000	17834790	5070	5070	5070	5070	6
430	20241219	121900	17804370	5070	5070	5070	5070	0
431	20241219	121800	17804370	5070	5070	5070	5070	0
432	20241219	121700	17804370	5070	5070	5070	5070	0
433	20241219	121600	17804370	5070	5070	5070	5070	0
434	20241219	121500	17804370	5070	5070	5070	5070	0
435	20241219	121400	17804370	5070	5070	5070	5070	0
436	20241219	121300	17804370	5070	5070	5070	5070	0
437	20241219	121200	17804370	5070	5070	5070	5070	0
438	20241219	121100	17804370	5070	5080	5080	5070	203
439	20241219	121000	16775010	5100	5100	5100	5100	0
440	20241219	120900	16775010	5100	5100	5100	5100	0
441	20241219	120800	16775010	5100	5100	5100	5100	9
442	20241219	120700	16729110	5090	5090	5090	5090	0
443	20241219	120600	16729110	5090	5100	5100	5090	39
444	20241219	120500	16530230	5100	5120	5120	5100	110
445	20241219	120400	15967230	5120	5120	5120	5120	0
446	20241219	120300	15967230	5120	5120	5120	5120	0
447	20241219	120200	15967230	5120	5120	5120	5120	0
448	20241219	120100	15967230	5120	5120	5120	5120	0
449	20241219	120000	15967230	5120	5120	5120	5120	0
450	20241219	115900	15967230	5120	5120	5120	5120	0
451	20241219	115800	15967230	5120	5120	5120	5120	5
452	20241219	115700	15941630	5120	5120	5120	5120	0
453	20241219	115600	15941630	5120	5120	5120	5120	0
454	20241219	115500	15941630	5120	5120	5120	5120	0
455	20241219	115400	15941630	5120	5120	5120	5120	0
456	20241219	115300	15941630	5120	5090	5120	5090	60
457	20241219	115200	15636200	5090	5090	5090	5090	0
458	20241219	115100	15636200	5090	5090	5090	5090	0
459	20241219	115000	15636200	5090	5090	5090	5090	0
460	20241219	114900	15636200	5090	5090	5090	5090	0
461	20241219	114800	15636200	5090	5090	5090	5090	1
462	20241219	114700	15631110	5090	5090	5090	5090	1
463	20241219	114600	15626020	5090	5090	5090	5090	0
464	20241219	114500	15626020	5090	5090	5090	5090	0
465	20241219	114400	15626020	5090	5090	5090	5090	0
466	20241219	114300	15626020	5090	5090	5090	5090	1
467	20241219	114200	15620930	5090	5090	5090	5090	21
468	20241219	114100	15514040	5090	5090	5090	5090	0
469	20241219	114000	15514040	5090	5090	5090	5090	0
470	20241219	113900	15514040	5090	5090	5090	5090	0
471	20241219	113800	15514040	5090	5090	5090	5090	0
472	20241219	113700	15514040	5090	5090	5090	5090	0
473	20241219	113600	15514040	5090	5090	5090	5090	1
474	20241219	113500	15508950	5090	5090	5090	5090	0
475	20241219	113400	15508950	5090	5090	5090	5090	0
476	20241219	113300	15508950	5090	5090	5090	5090	0
477	20241219	113200	15508950	5090	5090	5090	5090	0
478	20241219	113100	15508950	5090	5090	5090	5090	0
479	20241219	113000	15508950	5090	5090	5090	5090	0
480	20241219	112900	15508950	5090	5090	5090	5090	1
481	20241219	112800	15503860	5090	5090	5090	5090	1
482	20241219	112700	15498770	5090	5090	5090	5090	0
483	20241219	112600	15498770	5090	5090	5090	5090	0
484	20241219	112500	15498770	5090	5090	5090	5090	0
485	20241219	112400	15498770	5090	5090	5090	5090	0
486	20241219	112300	15498770	5090	5090	5090	5090	0
487	20241219	112200	15498770	5090	5090	5090	5090	0
488	20241219	112100	15498770	5090	5090	5090	5090	0
489	20241219	112000	15498770	5090	5090	5090	5090	0
490	20241219	111900	15498770	5090	5090	5090	5090	100
491	20241219	111800	14989770	5090	5090	5090	5090	64
492	20241219	111700	14664010	5090	5090	5090	5090	93
493	20241219	111600	14190640	5090	5090	5090	5090	0
494	20241219	111500	14190640	5090	5090	5090	5090	0
495	20241219	111400	14190640	5090	5090	5090	5090	0
496	20241219	111300	14190640	5090	5090	5090	5090	0
497	20241219	111200	14190640	5090	5090	5090	5090	0
498	20241219	111100	14190640	5090	5090	5090	5090	0
499	20241219	111000	14190640	5090	5090	5090	5090	0
500	20241219	110900	14190640	5090	5090	5090	5090	0
501	20241219	110800	14190640	5090	5090	5090	5090	0
502	20241219	110700	14190640	5090	5090	5090	5090	0
503	20241219	110600	14190640	5090	5090	5090	5090	0
504	20241219	110500	14190640	5090	5090	5090	5090	0
505	20241219	110400	14190640	5090	5090	5090	5090	0
506	20241219	110300	14190640	5090	5090	5090	5090	2
507	20241219	110200	14180460	5090	5090	5090	5090	0
508	20241219	110100	14180460	5090	5090	5090	5090	0
509	20241219	110000	14180460	5090	5090	5090	5090	0
510	20241219	105900	14180460	5090	5090	5090	5090	0
511	20241219	105800	14180460	5090	5090	5090	5090	4
512	20241219	105700	14160100	5080	5080	5080	5080	94
513	20241219	105600	13682580	5060	5060	5060	5060	0
514	20241219	105500	13682580	5060	5060	5060	5060	0
515	20241219	105400	13682580	5060	5060	5060	5060	0
516	20241219	105300	13682580	5060	5060	5060	5060	0
517	20241219	105200	13682580	5060	5060	5060	5060	0
518	20241219	105100	13682580	5060	5060	5060	5060	0
519	20241219	105000	13682580	5060	5060	5060	5060	0
520	20241219	104900	13682580	5060	5060	5060	5060	0
521	20241219	104800	13682580	5060	5060	5060	5060	0
522	20241219	104700	13682580	5060	5060	5060	5060	0
523	20241219	104600	13682580	5060	5060	5060	5060	0
524	20241219	104500	13682580	5060	5060	5060	5060	0
525	20241219	104400	13682580	5060	5060	5060	5060	0
526	20241219	104300	13682580	5060	5060	5060	5060	0
527	20241219	104200	13682580	5060	5060	5060	5060	0
528	20241219	104100	13682580	5060	5060	5060	5060	0
529	20241219	104000	13682580	5060	5060	5060	5060	0
530	20241219	103900	13682580	5060	5060	5060	5060	0
531	20241219	103800	13682580	5060	5060	5060	5060	0
532	20241219	103700	13682580	5060	5060	5060	5060	0
533	20241219	103600	13682580	5060	5060	5060	5060	0
534	20241219	103500	13682580	5060	5060	5060	5060	0
535	20241219	103400	13682580	5060	5060	5060	5060	0
536	20241219	103300	13682580	5060	5060	5060	5060	0
537	20241219	103200	13682580	5060	5060	5060	5060	0
538	20241219	103100	13682580	5060	5060	5060	5060	0
539	20241219	103000	13682580	5060	5060	5060	5060	0
540	20241219	102900	13682580	5060	5060	5060	5060	0
541	20241219	102800	13682580	5060	5060	5060	5060	0
542	20241219	102700	13682580	5060	5060	5060	5060	0
543	20241219	102600	13682580	5060	5060	5060	5060	84
544	20241219	102500	13257540	5060	5060	5060	5060	0
545	20241219	102400	13257540	5060	5060	5060	5060	0
546	20241219	102300	13257540	5060	5060	5060	5060	0
547	20241219	102200	13257540	5060	5060	5060	5060	0
548	20241219	102100	13257540	5060	5060	5060	5060	0
549	20241219	102000	13257540	5060	5060	5060	5060	0
550	20241219	101900	13257540	5060	5060	5060	5060	0
551	20241219	101800	13257540	5060	5060	5060	5060	0
552	20241219	101700	13257540	5060	5060	5060	5060	0
553	20241219	101600	13257540	5060	5080	5080	5060	74
554	20241219	101500	12882640	5090	5090	5090	5090	0
555	20241219	101400	12882640	5090	5090	5090	5090	0
556	20241219	101300	12882640	5090	5090	5090	5090	0
557	20241219	101200	12882640	5090	5090	5090	5090	0
558	20241219	101100	12882640	5090	5090	5090	5090	0
559	20241219	101000	12882640	5090	5090	5090	5090	0
560	20241219	100900	12882640	5090	5090	5090	5090	0
561	20241219	100800	12882640	5090	5090	5090	5090	0
562	20241219	100700	12882640	5090	5090	5090	5090	0
563	20241219	100600	12882640	5090	5090	5090	5090	0
564	20241219	100500	12882640	5090	5090	5090	5090	0
565	20241219	100400	12882640	5090	5090	5090	5090	0
566	20241219	100300	12882640	5090	5090	5090	5090	0
567	20241219	100200	12882640	5090	5090	5090	5090	0
568	20241219	100100	12882640	5090	5090	5090	5090	0
569	20241219	100000	12882640	5090	5090	5090	5090	0
570	20241219	095900	12882640	5090	5090	5090	5090	0
571	20241219	095800	12882640	5090	5090	5090	5090	5
572	20241219	095700	12857190	5090	5090	5090	5090	0
573	20241219	095600	12857190	5090	5090	5090	5090	5
574	20241219	095500	12831740	5090	5090	5090	5090	5
575	20241219	095400	12806290	5090	5090	5090	5090	0
576	20241219	095300	12806290	5090	5090	5090	5090	0
577	20241219	095200	12806290	5090	5090	5090	5090	10
578	20241219	095100	12755390	5090	5090	5090	5090	0
579	20241219	095000	12755390	5090	5090	5090	5090	0
580	20241219	094900	12755390	5090	5090	5090	5090	0
581	20241219	094800	12755390	5090	5090	5090	5090	0
582	20241219	094700	12755390	5090	5090	5090	5090	0
583	20241219	094600	12755390	5090	5090	5090	5090	0
584	20241219	094500	12755390	5090	5090	5090	5090	8
585	20241219	094400	12714670	5090	5090	5090	5090	0
586	20241219	094300	12714670	5090	5090	5090	5090	2
587	20241219	094200	12704490	5080	5080	5090	5080	286
588	20241219	094100	11251590	5080	5080	5080	5080	2
589	20241219	094000	11241430	5080	5080	5080	5080	31
590	20241219	093900	11083950	5080	5080	5080	5080	0
591	20241219	093800	11083950	5080	5080	5080	5080	0
592	20241219	093700	11083950	5080	5090	5090	5080	64
593	20241219	093600	10758750	5090	5090	5090	5090	30
594	20241219	093500	10606050	5080	5080	5080	5080	0
595	20241219	093400	10606050	5080	5080	5080	5080	2
596	20241219	093300	10595890	5110	5110	5110	5110	10
597	20241219	093200	10544790	5120	5090	5120	5090	6
598	20241219	093100	10514190	5120	5120	5120	5120	0
599	20241219	093000	10514190	5120	5120	5120	5120	0
600	20241219	092900	10514190	5120	5120	5120	5120	0
601	20241219	092800	10514190	5120	5120	5120	5120	0
602	20241219	092700	10514190	5120	5120	5120	5120	0
603	20241219	092600	10514190	5120	5120	5120	5120	0
604	20241219	092500	10514190	5120	5070	5120	5070	104
605	20241219	092400	9986710	5070	5070	5070	5070	0
606	20241219	092300	9986710	5070	5070	5070	5070	0
607	20241219	092200	9986710	5070	5070	5070	5070	11
608	20241219	092100	9930940	5070	5070	5070	5070	4
609	20241219	092000	9910660	5070	5070	5070	5070	45
610	20241219	091900	9682510	5070	5070	5070	5070	0
611	20241219	091800	9682510	5070	5070	5070	5070	0
612	20241219	091700	9682510	5070	5070	5070	5070	0
613	20241219	091600	9682510	5070	5070	5070	5070	0
614	20241219	091500	9682510	5070	5070	5070	5070	0
615	20241219	091400	9682510	5070	5070	5070	5070	19
616	20241219	091300	9586180	5070	5070	5070	5070	0
617	20241219	091200	9586180	5070	5070	5070	5070	2
618	20241219	091100	9576040	5050	5060	5060	5050	42
619	20241219	091000	9363820	5090	5090	5090	5090	0
620	20241219	090900	9363820	5090	5090	5090	5090	4
621	20241219	090800	9343460	5070	5070	5070	5070	0
622	20241219	090700	9343460	5070	5070	5070	5070	0
623	20241219	090600	9343460	5070	5070	5070	5070	26
624	20241219	090500	9211640	5120	5120	5120	5120	1
625	20241219	090400	9206520	5080	5080	5080	5080	118
626	20241219	090300	8607080	5080	5080	5080	5080	1
627	20241219	090200	8602000	5060	5060	5060	5060	0
628	20241219	090100	8602000	5060	5060	5060	5060	0
629	20241219	090000	8602000	5060	5060	5060	5060	1700