KissMeData/000700/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183200	71539420	5340	5340	5340	5340	120
3	20241219	183100	71539420	5340	5340	5340	5340	0
4	20241219	183000	71539420	5340	5340	5340	5340	0
5	20241219	182900	71539420	5340	5340	5340	5340	0
6	20241219	182800	71539420	5340	5340	5340	5340	0
7	20241219	182700	71539420	5340	5340	5340	5340	0
8	20241219	182600	71539420	5340	5340	5340	5340	0
9	20241219	182500	71539420	5340	5340	5340	5340	0
10	20241219	182400	71539420	5340	5340	5340	5340	0
11	20241219	182300	71539420	5340	5340	5340	5340	0
12	20241219	182200	71539420	5340	5340	5340	5340	0
13	20241219	182100	71539420	5340	5340	5340	5340	0
14	20241219	182000	71539420	5340	5340	5340	5340	0
15	20241219	181900	71539420	5340	5340	5340	5340	0
16	20241219	181800	71539420	5340	5340	5340	5340	0
17	20241219	181700	71539420	5340	5340	5340	5340	0
18	20241219	181600	71539420	5340	5340	5340	5340	0
19	20241219	181500	71539420	5340	5340	5340	5340	0
20	20241219	181400	71539420	5340	5340	5340	5340	0
21	20241219	181300	71539420	5340	5340	5340	5340	0
22	20241219	181200	71539420	5340	5340	5340	5340	0
23	20241219	181100	71539420	5340	5340	5340	5340	0
24	20241219	181000	71539420	5340	5340	5340	5340	0
25	20241219	180900	71539420	5340	5340	5340	5340	0
26	20241219	180800	71539420	5340	5340	5340	5340	0
27	20241219	180700	71539420	5340	5340	5340	5340	0
28	20241219	180600	71539420	5340	5340	5340	5340	0
29	20241219	180500	71539420	5340	5340	5340	5340	0
30	20241219	180400	71539420	5340	5340	5340	5340	0
31	20241219	180300	71539420	5340	5340	5340	5340	0
32	20241219	180200	71539420	5340	5340	5340	5340	120
33	20241219	180100	71539420	5340	5340	5340	5340	0
34	20241219	180000	71539420	5340	5340	5340	5340	0
35	20241219	175900	71539420	5340	5340	5340	5340	0
36	20241219	175800	71539420	5340	5340	5340	5340	0
37	20241219	175700	71539420	5340	5340	5340	5340	0
38	20241219	175600	71539420	5340	5340	5340	5340	0
39	20241219	175500	71539420	5340	5340	5340	5340	0
40	20241219	175400	71539420	5340	5340	5340	5340	0
41	20241219	175300	71539420	5340	5340	5340	5340	0
42	20241219	175200	71539420	5340	5340	5340	5340	0
43	20241219	175100	71539420	5340	5340	5340	5340	0
44	20241219	175000	71539420	5340	5340	5340	5340	0
45	20241219	174900	71539420	5340	5340	5340	5340	0
46	20241219	174800	71539420	5340	5340	5340	5340	0
47	20241219	174700	71539420	5340	5340	5340	5340	0
48	20241219	174600	71539420	5340	5340	5340	5340	0
49	20241219	174500	71539420	5340	5340	5340	5340	0
50	20241219	174400	71539420	5340	5340	5340	5340	0
51	20241219	174300	71539420	5340	5340	5340	5340	0
52	20241219	174200	71539420	5340	5340	5340	5340	0
53	20241219	174100	71539420	5340	5340	5340	5340	0
54	20241219	174000	71539420	5340	5340	5340	5340	0
55	20241219	173900	71539420	5340	5340	5340	5340	0
56	20241219	173800	71539420	5340	5340	5340	5340	0
57	20241219	173700	71539420	5340	5340	5340	5340	0
58	20241219	173600	71539420	5340	5340	5340	5340	0
59	20241219	173500	71539420	5340	5340	5340	5340	0
60	20241219	173400	71539420	5340	5340	5340	5340	0
61	20241219	173300	71539420	5340	5340	5340	5340	0
62	20241219	173200	71539420	5340	5340	5340	5340	120
63	20241219	173100	71539420	5340	5340	5340	5340	0
64	20241219	173000	71539420	5340	5340	5340	5340	0
65	20241219	172900	71539420	5340	5340	5340	5340	0
66	20241219	172800	71539420	5340	5340	5340	5340	0
67	20241219	172700	71539420	5340	5340	5340	5340	0
68	20241219	172600	71539420	5340	5340	5340	5340	0
69	20241219	172500	71539420	5340	5340	5340	5340	0
70	20241219	172400	71539420	5340	5340	5340	5340	0
71	20241219	172300	71539420	5340	5340	5340	5340	0
72	20241219	172200	71539420	5340	5340	5340	5340	0
73	20241219	172100	71539420	5340	5340	5340	5340	0
74	20241219	172000	71539420	5340	5340	5340	5340	0
75	20241219	171900	71539420	5340	5340	5340	5340	0
76	20241219	171800	71539420	5340	5340	5340	5340	0
77	20241219	171700	71539420	5340	5340	5340	5340	0
78	20241219	171600	71539420	5340	5340	5340	5340	0
79	20241219	171500	71539420	5340	5340	5340	5340	0
80	20241219	171400	71539420	5340	5340	5340	5340	0
81	20241219	171300	71539420	5340	5340	5340	5340	0
82	20241219	171200	71539420	5340	5340	5340	5340	0
83	20241219	171100	71539420	5340	5340	5340	5340	0
84	20241219	171000	71539420	5340	5340	5340	5340	0
85	20241219	170900	71539420	5340	5340	5340	5340	0
86	20241219	170800	71539420	5340	5340	5340	5340	0
87	20241219	170700	71539420	5340	5340	5340	5340	0
88	20241219	170600	71539420	5340	5340	5340	5340	0
89	20241219	170500	71539420	5340	5340	5340	5340	0
90	20241219	170400	71539420	5340	5340	5340	5340	0
91	20241219	170300	71539420	5340	5340	5340	5340	0
92	20241219	170200	71539420	5340	5340	5340	5340	120
93	20241219	170100	71539420	5340	5340	5340	5340	0
94	20241219	170000	71539420	5340	5340	5340	5340	0
95	20241219	165900	71539420	5340	5340	5340	5340	0
96	20241219	165800	71539420	5340	5340	5340	5340	0
97	20241219	165700	71539420	5340	5340	5340	5340	0
98	20241219	165600	71539420	5340	5340	5340	5340	0
99	20241219	165500	71539420	5340	5340	5340	5340	0
100	20241219	165400	71539420	5340	5340	5340	5340	0
101	20241219	165300	71539420	5340	5340	5340	5340	0
102	20241219	165200	71539420	5340	5340	5340	5340	0
103	20241219	165100	71539420	5340	5340	5340	5340	0
104	20241219	165000	71539420	5340	5340	5340	5340	0
105	20241219	164900	71539420	5340	5340	5340	5340	0
106	20241219	164800	71539420	5340	5340	5340	5340	0
107	20241219	164700	71539420	5340	5340	5340	5340	0
108	20241219	164600	71539420	5340	5340	5340	5340	0
109	20241219	164500	71539420	5340	5340	5340	5340	0
110	20241219	164400	71539420	5340	5340	5340	5340	0
111	20241219	164300	71539420	5340	5340	5340	5340	0
112	20241219	164200	71539420	5340	5340	5340	5340	0
113	20241219	164100	71539420	5340	5340	5340	5340	0
114	20241219	164000	71539420	5340	5340	5340	5340	0
115	20241219	163900	71539420	5340	5340	5340	5340	0
116	20241219	163800	71539420	5340	5340	5340	5340	0
117	20241219	163700	71539420	5340	5340	5340	5340	0
118	20241219	163600	71539420	5340	5340	5340	5340	0
119	20241219	163500	71539420	5340	5340	5340	5340	0
120	20241219	163400	71539420	5340	5340	5340	5340	0
121	20241219	163300	71539420	5340	5340	5340	5340	0
122	20241219	163200	71539420	5340	5340	5340	5340	120
123	20241219	163100	71539420	5340	5340	5340	5340	0
124	20241219	163000	71539420	5340	5340	5340	5340	0
125	20241219	162900	71539420	5340	5340	5340	5340	0
126	20241219	162800	71539420	5340	5340	5340	5340	0
127	20241219	162700	71539420	5340	5340	5340	5340	0
128	20241219	162600	71539420	5340	5340	5340	5340	0
129	20241219	162500	71539420	5340	5340	5340	5340	0
130	20241219	162400	71539420	5340	5340	5340	5340	0
131	20241219	162300	71539420	5340	5340	5340	5340	0
132	20241219	162200	71539420	5340	5340	5340	5340	0
133	20241219	162100	71539420	5340	5340	5340	5340	0
134	20241219	162000	71539420	5340	5340	5340	5340	0
135	20241219	161900	71539420	5340	5340	5340	5340	0
136	20241219	161800	71539420	5340	5340	5340	5340	0
137	20241219	161700	71539420	5340	5340	5340	5340	0
138	20241219	161600	71539420	5340	5340	5340	5340	0
139	20241219	161500	71539420	5340	5340	5340	5340	0
140	20241219	161400	71539420	5340	5340	5340	5340	0
141	20241219	161300	71539420	5340	5340	5340	5340	0
142	20241219	161200	71539420	5340	5340	5340	5340	0
143	20241219	161100	71539420	5340	5340	5340	5340	0
144	20241219	161000	71539420	5340	5340	5340	5340	0
145	20241219	160900	71539420	5340	5340	5340	5340	0
146	20241219	160800	71539420	5340	5340	5340	5340	0
147	20241219	160700	71539420	5340	5340	5340	5340	0
148	20241219	160600	71539420	5340	5340	5340	5340	0
149	20241219	160500	71539420	5340	5340	5340	5340	0
150	20241219	160400	71539420	5340	5340	5340	5340	0
151	20241219	160300	71539420	5340	5340	5340	5340	0
152	20241219	160200	71539420	5340	5340	5340	5340	120
153	20241219	160100	71539420	5340	5340	5340	5340	0
154	20241219	160000	71539420	5340	5340	5340	5340	0
155	20241219	155900	71539420	5340	5340	5340	5340	0
156	20241219	155800	71539420	5340	5340	5340	5340	0
157	20241219	155700	71539420	5340	5340	5340	5340	0
158	20241219	155600	71539420	5340	5340	5340	5340	0
159	20241219	155500	71539420	5340	5340	5340	5340	0
160	20241219	155400	71539420	5340	5340	5340	5340	0
161	20241219	155300	71539420	5340	5340	5340	5340	0
162	20241219	155200	71539420	5340	5340	5340	5340	0
163	20241219	155100	71539420	5340	5340	5340	5340	0
164	20241219	155000	71539420	5340	5340	5340	5340	0
165	20241219	154900	71539420	5340	5340	5340	5340	0
166	20241219	154800	71539420	5340	5340	5340	5340	0
167	20241219	154700	71539420	5340	5340	5340	5340	0
168	20241219	154600	71539420	5340	5340	5340	5340	0
169	20241219	154500	71539420	5340	5340	5340	5340	0
170	20241219	154400	71539420	5340	5340	5340	5340	0
171	20241219	154300	71539420	5340	5340	5340	5340	0
172	20241219	154200	71539420	5340	5340	5340	5340	0
173	20241219	154100	71539420	5340	5340	5340	5340	0
174	20241219	154000	71539420	5340	5340	5340	5340	0
175	20241219	153900	71539420	5340	5340	5340	5340	0
176	20241219	153800	71539420	5340	5340	5340	5340	0
177	20241219	153700	71539420	5340	5340	5340	5340	0
178	20241219	153600	71539420	5340	5340	5340	5340	0
179	20241219	153500	71539420	5340	5340	5340	5340	0
180	20241219	153400	71539420	5340	5340	5340	5340	0
181	20241219	153300	71539420	5340	5340	5340	5340	0
182	20241219	153200	71539420	5340	5340	5340	5340	120
183	20241219	153100	71539420	5340	5340	5340	5340	0
184	20241219	153000	71539420	5340	5340	5340	5340	120
185	20241219	152900	70898620	5330	5330	5330	5330	0
186	20241219	152800	70898620	5330	5330	5330	5330	0
187	20241219	152700	70898620	5330	5330	5330	5330	0
188	20241219	152600	70898620	5330	5330	5330	5330	0
189	20241219	152500	70898620	5330	5330	5330	5330	0
190	20241219	152400	70898620	5330	5330	5330	5330	0
191	20241219	152300	70898620	5330	5330	5330	5330	0
192	20241219	152200	70898620	5330	5330	5330	5330	0
193	20241219	152100	70898620	5330	5330	5330	5330	0
194	20241219	152000	70898620	5330	5330	5330	5330	0
195	20241219	151900	70898620	5330	5330	5330	5310	748
196	20241219	151800	66924980	5310	5330	5330	5310	388
197	20241219	151700	64864660	5310	5320	5320	5310	144
198	20241219	151600	64100000	5330	5330	5330	5330	0
199	20241219	151500	64100000	5330	5330	5330	5330	0
200	20241219	151400	64100000	5330	5330	5330	5330	30
201	20241219	151300	63940100	5330	5330	5330	5330	1
202	20241219	151200	63934770	5310	5310	5310	5310	1968
203	20241219	151100	53484690	5320	5320	5320	5320	360
204	20241219	151000	51569490	5320	5320	5320	5320	0
205	20241219	150900	51569490	5320	5320	5320	5320	12
206	20241219	150800	51505650	5320	5320	5320	5320	200
207	20241219	150700	50441650	5330	5330	5330	5330	5
208	20241219	150600	50415000	5340	5340	5340	5340	0
209	20241219	150500	50415000	5340	5340	5340	5340	0
210	20241219	150400	50415000	5340	5340	5340	5340	0
211	20241219	150300	50415000	5340	5340	5340	5340	0
212	20241219	150200	50415000	5340	5340	5340	5340	1
213	20241219	150100	50409660	5320	5340	5340	5320	50
214	20241219	150000	50142720	5340	5340	5340	5340	0
215	20241219	145900	50142720	5340	5340	5340	5340	0
216	20241219	145800	50142720	5340	5340	5340	5340	0
217	20241219	145700	50142720	5340	5340	5340	5340	0
218	20241219	145600	50142720	5340	5340	5340	5340	0
219	20241219	145500	50142720	5340	5340	5340	5340	0
220	20241219	145400	50142720	5340	5340	5340	5340	0
221	20241219	145300	50142720	5340	5320	5340	5320	29
222	20241219	145200	49988420	5340	5340	5340	5340	1
223	20241219	145100	49983080	5320	5320	5320	5320	479
224	20241219	145000	47434800	5340	5340	5340	5340	0
225	20241219	144900	47434800	5340	5320	5340	5320	6
226	20241219	144800	47402860	5340	5350	5350	5340	81
227	20241219	144700	46970310	5350	5350	5350	5350	0
228	20241219	144600	46970310	5350	5350	5350	5350	0
229	20241219	144500	46970310	5350	5350	5350	5350	0
230	20241219	144400	46970310	5350	5350	5350	5350	0
231	20241219	144300	46970310	5350	5350	5350	5350	0
232	20241219	144200	46970310	5350	5350	5350	5350	0
233	20241219	144100	46970310	5350	5350	5350	5350	0
234	20241219	144000	46970310	5350	5350	5350	5350	0
235	20241219	143900	46970310	5350	5350	5350	5350	0
236	20241219	143800	46970310	5350	5350	5350	5350	0
237	20241219	143700	46970310	5350	5350	5350	5350	0
238	20241219	143600	46970310	5350	5350	5350	5350	0
239	20241219	143500	46970310	5350	5350	5350	5350	0
240	20241219	143400	46970310	5350	5350	5350	5350	0
241	20241219	143300	46970310	5350	5350	5350	5350	0
242	20241219	143200	46970310	5350	5350	5350	5350	0
243	20241219	143100	46970310	5350	5350	5350	5350	0
244	20241219	143000	46970310	5350	5350	5350	5350	0
245	20241219	142900	46970310	5350	5350	5350	5350	0
246	20241219	142800	46970310	5350	5350	5350	5350	0
247	20241219	142700	46970310	5350	5350	5350	5350	0
248	20241219	142600	46970310	5350	5350	5350	5350	0
249	20241219	142500	46970310	5350	5350	5350	5350	0
250	20241219	142400	46970310	5350	5350	5350	5350	0
251	20241219	142300	46970310	5350	5350	5350	5350	0
252	20241219	142200	46970310	5350	5350	5350	5350	0
253	20241219	142100	46970310	5350	5350	5350	5350	0
254	20241219	142000	46970310	5350	5350	5350	5350	0
255	20241219	141900	46970310	5350	5350	5350	5350	0
256	20241219	141800	46970310	5350	5350	5350	5350	0
257	20241219	141700	46970310	5350	5350	5350	5350	0
258	20241219	141600	46970310	5350	5350	5350	5350	0
259	20241219	141500	46970310	5350	5350	5350	5350	0
260	20241219	141400	46970310	5350	5350	5350	5350	0
261	20241219	141300	46970310	5350	5350	5350	5350	0
262	20241219	141200	46970310	5350	5350	5350	5350	0
263	20241219	141100	46970310	5350	5350	5350	5350	0
264	20241219	141000	46970310	5350	5350	5350	5350	0
265	20241219	140900	46970310	5350	5350	5350	5350	0
266	20241219	140800	46970310	5350	5350	5350	5350	1
267	20241219	140700	46964960	5350	5350	5350	5350	0
268	20241219	140600	46964960	5350	5350	5350	5350	0
269	20241219	140500	46964960	5350	5350	5350	5350	0
270	20241219	140400	46964960	5350	5350	5350	5350	0
271	20241219	140300	46964960	5350	5350	5350	5350	0
272	20241219	140200	46964960	5350	5350	5350	5350	0
273	20241219	140100	46964960	5350	5350	5350	5350	0
274	20241219	140000	46964960	5350	5350	5350	5350	0
275	20241219	135900	46964960	5350	5350	5350	5350	0
276	20241219	135800	46964960	5350	5350	5350	5350	0
277	20241219	135700	46964960	5350	5350	5350	5350	0
278	20241219	135600	46964960	5350	5350	5350	5350	0
279	20241219	135500	46964960	5350	5350	5350	5350	0
280	20241219	135400	46964960	5350	5350	5350	5350	0
281	20241219	135300	46964960	5350	5350	5350	5350	0
282	20241219	135200	46964960	5350	5350	5350	5350	1
283	20241219	135100	46959610	5340	5350	5350	5340	23
284	20241219	135000	46836570	5350	5350	5350	5350	0
285	20241219	134900	46836570	5350	5350	5350	5350	0
286	20241219	134800	46836570	5350	5350	5350	5350	0
287	20241219	134700	46836570	5350	5350	5350	5350	100
288	20241219	134600	46301570	5340	5340	5340	5340	0
289	20241219	134500	46301570	5340	5340	5340	5340	0
290	20241219	134400	46301570	5340	5340	5340	5340	0
291	20241219	134300	46301570	5340	5340	5340	5340	0
292	20241219	134200	46301570	5340	5340	5340	5340	0
293	20241219	134100	46301570	5340	5340	5340	5340	0
294	20241219	134000	46301570	5340	5340	5340	5340	0
295	20241219	133900	46301570	5340	5340	5340	5340	0
296	20241219	133800	46301570	5340	5340	5340	5340	0
297	20241219	133700	46301570	5340	5340	5340	5340	1
298	20241219	133600	46296230	5340	5340	5340	5340	0
299	20241219	133500	46296230	5340	5340	5340	5340	0
300	20241219	133400	46296230	5340	5340	5340	5340	0
301	20241219	133300	46296230	5340	5340	5340	5340	77
302	20241219	133200	45885050	5340	5340	5340	5340	0
303	20241219	133100	45885050	5340	5340	5340	5340	0
304	20241219	133000	45885050	5340	5340	5340	5340	0
305	20241219	132900	45885050	5340	5340	5340	5340	0
306	20241219	132800	45885050	5340	5340	5340	5340	1
307	20241219	132700	45879710	5320	5320	5320	5320	0
308	20241219	132600	45879710	5320	5320	5320	5320	1
309	20241219	132500	45874390	5320	5330	5330	5320	90
310	20241219	132400	45395130	5340	5340	5340	5340	0
311	20241219	132300	45395130	5340	5340	5340	5340	0
312	20241219	132200	45395130	5340	5340	5340	5340	0
313	20241219	132100	45395130	5340	5340	5340	5340	0
314	20241219	132000	45395130	5340	5340	5340	5340	0
315	20241219	131900	45395130	5340	5340	5340	5340	0
316	20241219	131800	45395130	5340	5340	5340	5340	0
317	20241219	131700	45395130	5340	5340	5340	5340	0
318	20241219	131600	45395130	5340	5340	5340	5340	0
319	20241219	131500	45395130	5340	5340	5340	5340	0
320	20241219	131400	45395130	5340	5340	5340	5340	0
321	20241219	131300	45395130	5340	5340	5340	5340	0
322	20241219	131200	45395130	5340	5340	5340	5340	0
323	20241219	131100	45395130	5340	5340	5340	5340	2
324	20241219	131000	45384450	5340	5340	5340	5340	0
325	20241219	130900	45384450	5340	5340	5340	5340	0
326	20241219	130800	45384450	5340	5340	5340	5340	0
327	20241219	130700	45384450	5340	5340	5340	5340	0
328	20241219	130600	45384450	5340	5340	5340	5340	0
329	20241219	130500	45384450	5340	5340	5340	5340	0
330	20241219	130400	45384450	5340	5340	5340	5340	0
331	20241219	130300	45384450	5340	5340	5340	5340	0
332	20241219	130200	45384450	5340	5340	5340	5340	10
333	20241219	130100	45331050	5340	5340	5340	5340	0
334	20241219	130000	45331050	5340	5330	5340	5330	54
335	20241219	125900	45043220	5340	5340	5340	5340	1
336	20241219	125800	45037880	5330	5330	5330	5330	0
337	20241219	125700	45037880	5330	5330	5330	5330	0
338	20241219	125600	45037880	5330	5330	5330	5330	0
339	20241219	125500	45037880	5330	5330	5330	5330	28
340	20241219	125400	44888640	5330	5330	5330	5330	0
341	20241219	125300	44888640	5330	5330	5330	5330	0
342	20241219	125200	44888640	5330	5330	5330	5330	0
343	20241219	125100	44888640	5330	5330	5330	5330	0
344	20241219	125000	44888640	5330	5330	5330	5330	28
345	20241219	124900	44739400	5330	5330	5330	5330	0
346	20241219	124800	44739400	5330	5330	5330	5330	0
347	20241219	124700	44739400	5330	5330	5330	5330	37
348	20241219	124600	44542190	5310	5310	5310	5310	0
349	20241219	124500	44542190	5310	5310	5310	5310	29
350	20241219	124400	44388200	5330	5330	5330	5330	0
351	20241219	124300	44388200	5330	5330	5330	5330	0
352	20241219	124200	44388200	5330	5320	5330	5320	2
353	20241219	124100	44377550	5320	5320	5320	5320	0
354	20241219	124000	44377550	5320	5330	5330	5320	29
355	20241219	123900	44223260	5310	5310	5310	5310	0
356	20241219	123800	44223260	5310	5310	5310	5310	0
357	20241219	123700	44223260	5310	5310	5310	5310	0
358	20241219	123600	44223260	5310	5310	5310	5310	0
359	20241219	123500	44223260	5310	5310	5310	5310	0
360	20241219	123400	44223260	5310	5310	5310	5310	23
361	20241219	123300	44101130	5330	5330	5330	5330	0
362	20241219	123200	44101130	5330	5330	5330	5330	0
363	20241219	123100	44101130	5330	5310	5330	5310	33
364	20241219	123000	43925880	5330	5330	5330	5330	0
365	20241219	122900	43925880	5330	5330	5330	5330	0
366	20241219	122800	43925880	5330	5320	5330	5320	38
367	20241219	122700	43723350	5310	5330	5330	5310	4
368	20241219	122600	43702090	5310	5310	5310	5310	0
369	20241219	122500	43702090	5310	5320	5330	5310	31
370	20241219	122400	43537440	5310	5310	5310	5310	0
371	20241219	122300	43537440	5310	5310	5310	5310	0
372	20241219	122200	43537440	5310	5310	5310	5310	0
373	20241219	122100	43537440	5310	5310	5310	5310	0
374	20241219	122000	43537440	5310	5310	5310	5310	0
375	20241219	121900	43537440	5310	5310	5310	5310	24
376	20241219	121800	43410000	5320	5320	5320	5320	0
377	20241219	121700	43410000	5320	5320	5320	5320	0
378	20241219	121600	43410000	5320	5310	5320	5310	32
379	20241219	121500	43240050	5320	5320	5320	5320	0
380	20241219	121400	43240050	5320	5320	5320	5320	0
381	20241219	121300	43240050	5320	5320	5320	5320	0
382	20241219	121200	43240050	5320	5320	5320	5320	0
383	20241219	121100	43240050	5320	5320	5320	5320	29
384	20241219	121000	43085770	5310	5310	5310	5310	0
385	20241219	120900	43085770	5310	5310	5310	5310	0
386	20241219	120800	43085770	5310	5310	5310	5310	0
387	20241219	120700	43085770	5310	5310	5310	5310	0
388	20241219	120600	43085770	5310	5310	5310	5310	0
389	20241219	120500	43085770	5310	5310	5310	5310	27
390	20241219	120400	42942400	5310	5310	5310	5310	0
391	20241219	120300	42942400	5310	5310	5310	5310	0
392	20241219	120200	42942400	5310	5330	5330	5310	38
393	20241219	120100	42740520	5330	5330	5330	5330	1
394	20241219	120000	42735190	5330	5330	5330	5330	0
395	20241219	115900	42735190	5330	5330	5330	5330	0
396	20241219	115800	42735190	5330	5330	5330	5330	0
397	20241219	115700	42735190	5330	5330	5330	5330	1
398	20241219	115600	42729860	5310	5310	5310	5310	29
399	20241219	115500	42575870	5330	5330	5330	5330	1
400	20241219	115400	42570540	5310	5310	5310	5310	0
401	20241219	115300	42570540	5310	5310	5310	5310	0
402	20241219	115200	42570540	5310	5310	5310	5310	0
403	20241219	115100	42570540	5310	5310	5310	5310	0
404	20241219	115000	42570540	5310	5310	5310	5310	26
405	20241219	114900	42432480	5320	5320	5320	5320	0
406	20241219	114800	42432480	5320	5320	5320	5320	101
407	20241219	114700	41895160	5320	5310	5320	5310	33
408	20241219	114600	41719920	5310	5310	5310	5310	396
409	20241219	114500	39617160	5320	5320	5320	5320	0
410	20241219	114400	39617160	5320	5320	5320	5320	0
411	20241219	114300	39617160	5320	5320	5320	5320	0
412	20241219	114200	39617160	5320	5310	5320	5310	101
413	20241219	114100	39080840	5310	5310	5310	5310	28
414	20241219	114000	38932160	5320	5320	5320	5320	1
415	20241219	113900	38926840	5310	5310	5310	5310	609
416	20241219	113800	35693050	5310	5310	5310	5310	0
417	20241219	113700	35693050	5310	5310	5310	5310	0
418	20241219	113600	35693050	5310	5310	5310	5310	27
419	20241219	113500	35549680	5310	5310	5310	5310	0
420	20241219	113400	35549680	5310	5310	5310	5310	0
421	20241219	113300	35549680	5310	5310	5310	5310	0
422	20241219	113200	35549680	5310	5310	5310	5310	32
423	20241219	113100	35379760	5320	5320	5320	5320	84
424	20241219	113000	34932880	5320	5320	5320	5320	0
425	20241219	112900	34932880	5320	5320	5320	5320	0
426	20241219	112800	34932880	5320	5320	5320	5320	0
427	20241219	112700	34932880	5320	5320	5320	5320	29
428	20241219	112600	34778600	5330	5330	5330	5330	0
429	20241219	112500	34778600	5330	5330	5330	5330	0
430	20241219	112400	34778600	5330	5330	5330	5330	1
431	20241219	112300	34773270	5320	5320	5320	5320	0
432	20241219	112200	34773270	5320	5320	5320	5320	0
433	20241219	112100	34773270	5320	5320	5320	5320	25
434	20241219	112000	34640270	5330	5330	5330	5330	0
435	20241219	111900	34640270	5330	5330	5330	5330	0
436	20241219	111800	34640270	5330	5310	5330	5310	34
437	20241219	111700	34459710	5310	5310	5310	5310	25
438	20241219	111600	34326960	5330	5330	5330	5330	1
439	20241219	111500	34321630	5320	5320	5320	5320	0
440	20241219	111400	34321630	5320	5320	5320	5320	0
441	20241219	111300	34321630	5320	5320	5320	5320	0
442	20241219	111200	34321630	5320	5320	5320	5320	78
443	20241219	111100	33906670	5330	5330	5330	5330	0
444	20241219	111000	33906670	5330	5330	5330	5330	0
445	20241219	110900	33906670	5330	5330	5330	5330	0
446	20241219	110800	33906670	5330	5330	5330	5330	0
447	20241219	110700	33906670	5330	5330	5330	5330	0
448	20241219	110600	33906670	5330	5330	5330	5330	564
449	20241219	110500	30900550	5330	5330	5330	5330	0
450	20241219	110400	30900550	5330	5330	5330	5330	1
451	20241219	110300	30895220	5320	5320	5320	5320	58
452	20241219	110200	30586660	5320	5320	5320	5320	10
453	20241219	110100	30533460	5330	5330	5330	5330	0
454	20241219	110000	30533460	5330	5330	5330	5330	0
455	20241219	105900	30533460	5330	5330	5330	5330	1
456	20241219	105800	30528130	5320	5320	5320	5320	0
457	20241219	105700	30528130	5320	5320	5320	5320	29
458	20241219	105600	30373850	5330	5330	5330	5330	0
459	20241219	105500	30373850	5330	5320	5330	5320	41
460	20241219	105400	30155720	5320	5320	5320	5320	0
461	20241219	105300	30155720	5320	5320	5320	5320	0
462	20241219	105200	30155720	5320	5320	5320	5320	0
463	20241219	105100	30155720	5320	5320	5320	5320	23
464	20241219	105000	30033360	5320	5320	5320	5320	159
465	20241219	104900	29187480	5320	5320	5320	5320	0
466	20241219	104800	29187480	5320	5320	5320	5320	1
467	20241219	104700	29182160	5310	5320	5320	5310	56
468	20241219	104600	28884530	5320	5320	5320	5320	0
469	20241219	104500	28884530	5320	5320	5320	5320	0
470	20241219	104400	28884530	5320	5320	5320	5320	0
471	20241219	104300	28884530	5320	5320	5320	5320	1
472	20241219	104200	28879210	5310	5310	5310	5310	28
473	20241219	104100	28730530	5310	5310	5310	5310	199
474	20241219	104000	27673840	5320	5320	5320	5320	14
475	20241219	103900	27599360	5320	5320	5320	5320	0
476	20241219	103800	27599360	5320	5320	5320	5320	0
477	20241219	103700	27599360	5320	5320	5330	5300	33
478	20241219	103600	27424310	5320	5320	5320	5300	3001
479	20241219	103500	11493250	5340	5340	5340	5340	0
480	20241219	103400	11493250	5340	5340	5340	5340	1
481	20241219	103300	11487910	5320	5320	5320	5320	30
482	20241219	103200	11328310	5340	5340	5340	5340	0
483	20241219	103100	11328310	5340	5340	5340	5340	0
484	20241219	103000	11328310	5340	5340	5340	5340	0
485	20241219	102900	11328310	5340	5340	5340	5340	0
486	20241219	102800	11328310	5340	5320	5340	5320	29
487	20241219	102700	11174010	5340	5340	5340	5340	0
488	20241219	102600	11174010	5340	5340	5340	5340	0
489	20241219	102500	11174010	5340	5340	5340	5340	50
490	20241219	102400	10907010	5340	5340	5340	5340	1
491	20241219	102300	10901670	5330	5330	5340	5330	47
492	20241219	102200	10651150	5350	5350	5350	5350	0
493	20241219	102100	10651150	5350	5350	5350	5350	0
494	20241219	102000	10651150	5350	5350	5350	5350	0
495	20241219	101900	10651150	5350	5350	5350	5350	0
496	20241219	101800	10651150	5350	5350	5350	5330	47
497	20241219	101700	10400420	5350	5350	5350	5350	0
498	20241219	101600	10400420	5350	5350	5350	5350	0
499	20241219	101500	10400420	5350	5350	5350	5350	1
500	20241219	101400	10395070	5330	5350	5350	5330	3
501	20241219	101300	10379060	5330	5330	5330	5330	28
502	20241219	101200	10229820	5350	5350	5350	5350	0
503	20241219	101100	10229820	5350	5350	5350	5350	0
504	20241219	101000	10229820	5350	5350	5350	5350	1
505	20241219	100900	10224470	5330	5330	5330	5330	1
506	20241219	100800	10219140	5350	5350	5350	5330	29
507	20241219	100700	10064530	5330	5330	5330	5330	1
508	20241219	100600	10059200	5350	5350	5350	5350	1
509	20241219	100500	10053850	5330	5330	5330	5330	0
510	20241219	100400	10053850	5330	5330	5330	5330	1
511	20241219	100300	10048520	5330	5330	5330	5330	30
512	20241219	100200	9888620	5350	5350	5350	5350	0
513	20241219	100100	9888620	5350	5350	5350	5350	1
514	20241219	100000	9883270	5330	5330	5330	5330	0
515	20241219	095900	9883270	5330	5330	5330	5330	2
516	20241219	095800	9872610	5330	5330	5330	5330	28
517	20241219	095700	9723370	5350	5350	5350	5350	0
518	20241219	095600	9723370	5350	5350	5350	5350	0
519	20241219	095500	9723370	5350	5350	5350	5350	0
520	20241219	095400	9723370	5350	5350	5350	5330	4
521	20241219	095300	9702010	5330	5330	5330	5330	27
522	20241219	095200	9558100	5350	5350	5350	5350	0
523	20241219	095100	9558100	5350	5330	5350	5330	8
524	20241219	095000	9515440	5350	5350	5350	5350	151
525	20241219	094900	8707590	5330	5330	5330	5330	31
526	20241219	094800	8542360	5340	5340	5340	5340	100
527	20241219	094700	8008360	5340	5340	5340	5340	0
528	20241219	094600	8008360	5340	5340	5340	5340	0
529	20241219	094500	8008360	5340	5340	5340	5340	0
530	20241219	094400	8008360	5340	5330	5340	5330	29
531	20241219	094300	7853780	5340	5340	5340	5340	0
532	20241219	094200	7853780	5340	5340	5340	5340	0
533	20241219	094100	7853780	5340	5340	5340	5340	1
534	20241219	094000	7848440	5340	5340	5340	5340	0
535	20241219	093900	7848440	5340	5340	5340	5340	0
536	20241219	093800	7848440	5340	5320	5340	5320	25
537	20241219	093700	7715420	5340	5340	5340	5340	0
538	20241219	093600	7715420	5340	5340	5340	5340	0
539	20241219	093500	7715420	5340	5320	5340	5320	34
540	20241219	093400	7534520	5340	5340	5340	5340	1
541	20241219	093300	7529180	5340	5340	5340	5340	2
542	20241219	093200	7518500	5340	5340	5340	5340	5
543	20241219	093100	7491800	5340	5340	5340	5340	12
544	20241219	093000	7427720	5320	5320	5320	5320	0
545	20241219	092900	7427720	5320	5320	5320	5320	28
546	20241219	092800	7278760	5340	5320	5340	5320	6
547	20241219	092700	7246820	5340	5330	5340	5330	147
548	20241219	092600	6463300	5320	5320	5320	5320	1
549	20241219	092500	6457980	5330	5320	5330	5320	17
550	20241219	092400	6367530	5330	5320	5330	5320	25
551	20241219	092300	6234520	5320	5320	5320	5320	2
552	20241219	092200	6223880	5320	5320	5320	5320	268
553	20241219	092100	4798120	5320	5320	5320	5320	2
554	20241219	092000	4787480	5330	5320	5330	5320	53
555	20241219	091900	4505470	5330	5330	5330	5330	0
556	20241219	091800	4505470	5330	5330	5330	5330	1
557	20241219	091700	4500140	5320	5320	5320	5320	10
558	20241219	091600	4446940	5330	5330	5330	5330	0
559	20241219	091500	4446940	5330	5330	5330	5330	1
560	20241219	091400	4441610	5300	5300	5300	5300	28
561	20241219	091300	4293210	5330	5300	5330	5300	13
562	20241219	091200	4224280	5330	5330	5330	5330	0
563	20241219	091100	4224280	5330	5330	5330	5330	0
564	20241219	091000	4224280	5330	5330	5330	5320	3
565	20241219	090900	4208300	5300	5300	5300	5300	247
566	20241219	090800	2899200	5330	5330	5330	5330	1
567	20241219	090700	2893870	5330	5330	5330	5330	1
568	20241219	090600	2888540	5330	5320	5330	5320	2
569	20241219	090500	2877890	5290	5300	5300	5290	42
570	20241219	090400	2655400	5330	5330	5330	5330	0
571	20241219	090300	2655400	5330	5290	5330	5290	3
572	20241219	090200	2639490	5330	5330	5330	5330	0
573	20241219	090100	2639490	5330	5310	5330	5290	53
574	20241219	090000	2358570	5300	5340	5340	5300	443