KissMeData/290560/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210700	43735800	5790	5790	5790	5790	401
3	20241220	210600	43735800	5790	5790	5790	5790	0
4	20241220	210500	43735800	5790	5790	5790	5790	0
5	20241220	210400	43735800	5790	5790	5790	5790	0
6	20241220	210300	43735800	5790	5790	5790	5790	0
7	20241220	210200	43735800	5790	5790	5790	5790	0
8	20241220	210100	43735800	5790	5790	5790	5790	0
9	20241220	210000	43735800	5790	5790	5790	5790	0
10	20241220	205900	43735800	5790	5790	5790	5790	0
11	20241220	205800	43735800	5790	5790	5790	5790	0
12	20241220	205700	43735800	5790	5790	5790	5790	0
13	20241220	205600	43735800	5790	5790	5790	5790	0
14	20241220	205500	43735800	5790	5790	5790	5790	0
15	20241220	205400	43735800	5790	5790	5790	5790	0
16	20241220	205300	43735800	5790	5790	5790	5790	0
17	20241220	205200	43735800	5790	5790	5790	5790	0
18	20241220	205100	43735800	5790	5790	5790	5790	0
19	20241220	205000	43735800	5790	5790	5790	5790	0
20	20241220	204900	43735800	5790	5790	5790	5790	0
21	20241220	204800	43735800	5790	5790	5790	5790	0
22	20241220	204700	43735800	5790	5790	5790	5790	0
23	20241220	204600	43735800	5790	5790	5790	5790	0
24	20241220	204500	43735800	5790	5790	5790	5790	0
25	20241220	204400	43735800	5790	5790	5790	5790	0
26	20241220	204300	43735800	5790	5790	5790	5790	0
27	20241220	204200	43735800	5790	5790	5790	5790	0
28	20241220	204100	43735800	5790	5790	5790	5790	0
29	20241220	204000	43735800	5790	5790	5790	5790	0
30	20241220	203900	43735800	5790	5790	5790	5790	0
31	20241220	203800	43735800	5790	5790	5790	5790	0
32	20241220	203700	43735800	5790	5790	5790	5790	401
33	20241220	203600	43735800	5790	5790	5790	5790	0
34	20241220	203500	43735800	5790	5790	5790	5790	0
35	20241220	203400	43735800	5790	5790	5790	5790	0
36	20241220	203300	43735800	5790	5790	5790	5790	0
37	20241220	203200	43735800	5790	5790	5790	5790	0
38	20241220	203100	43735800	5790	5790	5790	5790	0
39	20241220	203000	43735800	5790	5790	5790	5790	0
40	20241220	202900	43735800	5790	5790	5790	5790	0
41	20241220	202800	43735800	5790	5790	5790	5790	0
42	20241220	202700	43735800	5790	5790	5790	5790	0
43	20241220	202600	43735800	5790	5790	5790	5790	0
44	20241220	202500	43735800	5790	5790	5790	5790	0
45	20241220	202400	43735800	5790	5790	5790	5790	0
46	20241220	202300	43735800	5790	5790	5790	5790	0
47	20241220	202200	43735800	5790	5790	5790	5790	0
48	20241220	202100	43735800	5790	5790	5790	5790	0
49	20241220	202000	43735800	5790	5790	5790	5790	0
50	20241220	201900	43735800	5790	5790	5790	5790	0
51	20241220	201800	43735800	5790	5790	5790	5790	0
52	20241220	201700	43735800	5790	5790	5790	5790	0
53	20241220	201600	43735800	5790	5790	5790	5790	0
54	20241220	201500	43735800	5790	5790	5790	5790	0
55	20241220	201400	43735800	5790	5790	5790	5790	0
56	20241220	201300	43735800	5790	5790	5790	5790	0
57	20241220	201200	43735800	5790	5790	5790	5790	0
58	20241220	201100	43735800	5790	5790	5790	5790	0
59	20241220	201000	43735800	5790	5790	5790	5790	0
60	20241220	200900	43735800	5790	5790	5790	5790	0
61	20241220	200800	43735800	5790	5790	5790	5790	0
62	20241220	200700	43735800	5790	5790	5790	5790	401
63	20241220	200600	43735800	5790	5790	5790	5790	0
64	20241220	200500	43735800	5790	5790	5790	5790	0
65	20241220	200400	43735800	5790	5790	5790	5790	0
66	20241220	200300	43735800	5790	5790	5790	5790	0
67	20241220	200200	43735800	5790	5790	5790	5790	0
68	20241220	200100	43735800	5790	5790	5790	5790	0
69	20241220	200000	43735800	5790	5790	5790	5790	0
70	20241220	195900	43735800	5790	5790	5790	5790	0
71	20241220	195800	43735800	5790	5790	5790	5790	0
72	20241220	195700	43735800	5790	5790	5790	5790	0
73	20241220	195600	43735800	5790	5790	5790	5790	0
74	20241220	195500	43735800	5790	5790	5790	5790	0
75	20241220	195400	43735800	5790	5790	5790	5790	0
76	20241220	195300	43735800	5790	5790	5790	5790	0
77	20241220	195200	43735800	5790	5790	5790	5790	0
78	20241220	195100	43735800	5790	5790	5790	5790	0
79	20241220	195000	43735800	5790	5790	5790	5790	0
80	20241220	194900	43735800	5790	5790	5790	5790	0
81	20241220	194800	43735800	5790	5790	5790	5790	0
82	20241220	194700	43735800	5790	5790	5790	5790	0
83	20241220	194600	43735800	5790	5790	5790	5790	0
84	20241220	194500	43735800	5790	5790	5790	5790	0
85	20241220	194400	43735800	5790	5790	5790	5790	0
86	20241220	194300	43735800	5790	5790	5790	5790	0
87	20241220	194200	43735800	5790	5790	5790	5790	0
88	20241220	194100	43735800	5790	5790	5790	5790	0
89	20241220	194000	43735800	5790	5790	5790	5790	0
90	20241220	193900	43735800	5790	5790	5790	5790	0
91	20241220	193800	43735800	5790	5790	5790	5790	0
92	20241220	193700	43735800	5790	5790	5790	5790	401
93	20241220	193600	43735800	5790	5790	5790	5790	0
94	20241220	193500	43735800	5790	5790	5790	5790	0
95	20241220	193400	43735800	5790	5790	5790	5790	0
96	20241220	193300	43735800	5790	5790	5790	5790	0
97	20241220	193200	43735800	5790	5790	5790	5790	0
98	20241220	193100	43735800	5790	5790	5790	5790	0
99	20241220	193000	43735800	5790	5790	5790	5790	0
100	20241220	192900	43735800	5790	5790	5790	5790	0
101	20241220	192800	43735800	5790	5790	5790	5790	0
102	20241220	192700	43735800	5790	5790	5790	5790	0
103	20241220	192600	43735800	5790	5790	5790	5790	0
104	20241220	192500	43735800	5790	5790	5790	5790	0
105	20241220	192400	43735800	5790	5790	5790	5790	0
106	20241220	192300	43735800	5790	5790	5790	5790	0
107	20241220	192200	43735800	5790	5790	5790	5790	0
108	20241220	192100	43735800	5790	5790	5790	5790	0
109	20241220	192000	43735800	5790	5790	5790	5790	0
110	20241220	191900	43735800	5790	5790	5790	5790	0
111	20241220	191800	43735800	5790	5790	5790	5790	0
112	20241220	191700	43735800	5790	5790	5790	5790	0
113	20241220	191600	43735800	5790	5790	5790	5790	0
114	20241220	191500	43735800	5790	5790	5790	5790	0
115	20241220	191400	43735800	5790	5790	5790	5790	0
116	20241220	191300	43735800	5790	5790	5790	5790	0
117	20241220	191200	43735800	5790	5790	5790	5790	0
118	20241220	191100	43735800	5790	5790	5790	5790	0
119	20241220	191000	43735800	5790	5790	5790	5790	0
120	20241220	190900	43735800	5790	5790	5790	5790	0
121	20241220	190800	43735800	5790	5790	5790	5790	0
122	20241220	190700	43735800	5790	5790	5790	5790	401
123	20241220	190600	43735800	5790	5790	5790	5790	0
124	20241220	190500	43735800	5790	5790	5790	5790	0
125	20241220	190400	43735800	5790	5790	5790	5790	0
126	20241220	190300	43735800	5790	5790	5790	5790	0
127	20241220	190200	43735800	5790	5790	5790	5790	0
128	20241220	190100	43735800	5790	5790	5790	5790	0
129	20241220	190000	43735800	5790	5790	5790	5790	0
130	20241220	185900	43735800	5790	5790	5790	5790	0
131	20241220	185800	43735800	5790	5790	5790	5790	0
132	20241220	185700	43735800	5790	5790	5790	5790	0
133	20241220	185600	43735800	5790	5790	5790	5790	0
134	20241220	185500	43735800	5790	5790	5790	5790	0
135	20241220	185400	43735800	5790	5790	5790	5790	0
136	20241220	185300	43735800	5790	5790	5790	5790	0
137	20241220	185200	43735800	5790	5790	5790	5790	0
138	20241220	185100	43735800	5790	5790	5790	5790	0
139	20241220	185000	43735800	5790	5790	5790	5790	0
140	20241220	184900	43735800	5790	5790	5790	5790	0
141	20241220	184800	43735800	5790	5790	5790	5790	0
142	20241220	184700	43735800	5790	5790	5790	5790	0
143	20241220	184600	43735800	5790	5790	5790	5790	0
144	20241220	184500	43735800	5790	5790	5790	5790	0
145	20241220	184400	43735800	5790	5790	5790	5790	0
146	20241220	184300	43735800	5790	5790	5790	5790	0
147	20241220	184200	43735800	5790	5790	5790	5790	0
148	20241220	184100	43735800	5790	5790	5790	5790	0
149	20241220	184000	43735800	5790	5790	5790	5790	0
150	20241220	183900	43735800	5790	5790	5790	5790	0
151	20241220	183800	43735800	5790	5790	5790	5790	0
152	20241220	183700	43735800	5790	5790	5790	5790	401
153	20241220	183600	43735800	5790	5790	5790	5790	0
154	20241220	183500	43735800	5790	5790	5790	5790	0
155	20241220	183400	43735800	5790	5790	5790	5790	0
156	20241220	183300	43735800	5790	5790	5790	5790	0
157	20241220	183200	43735800	5790	5790	5790	5790	0
158	20241220	183100	43735800	5790	5790	5790	5790	0
159	20241220	183000	43735800	5790	5790	5790	5790	0
160	20241220	182900	43735800	5790	5790	5790	5790	0
161	20241220	182800	43735800	5790	5790	5790	5790	0
162	20241220	182700	43735800	5790	5790	5790	5790	0
163	20241220	182600	43735800	5790	5790	5790	5790	0
164	20241220	182500	43735800	5790	5790	5790	5790	0
165	20241220	182400	43735800	5790	5790	5790	5790	0
166	20241220	182300	43735800	5790	5790	5790	5790	0
167	20241220	182200	43735800	5790	5790	5790	5790	0
168	20241220	182100	43735800	5790	5790	5790	5790	0
169	20241220	182000	43735800	5790	5790	5790	5790	0
170	20241220	181900	43735800	5790	5790	5790	5790	0
171	20241220	181800	43735800	5790	5790	5790	5790	0
172	20241220	181700	43735800	5790	5790	5790	5790	0
173	20241220	181600	43735800	5790	5790	5790	5790	0
174	20241220	181500	43735800	5790	5790	5790	5790	0
175	20241220	181400	43735800	5790	5790	5790	5790	0
176	20241220	181300	43735800	5790	5790	5790	5790	0
177	20241220	181200	43735800	5790	5790	5790	5790	0
178	20241220	181100	43735800	5790	5790	5790	5790	0
179	20241220	181000	43735800	5790	5790	5790	5790	0
180	20241220	180900	43735800	5790	5790	5790	5790	0
181	20241220	180800	43735800	5790	5790	5790	5790	0
182	20241220	180700	43735800	5790	5790	5790	5790	401
183	20241220	180600	43735800	5790	5790	5790	5790	0
184	20241220	180500	43735800	5790	5790	5790	5790	0
185	20241220	180400	43735800	5790	5790	5790	5790	0
186	20241220	180300	43735800	5790	5790	5790	5790	0
187	20241220	180200	43735800	5790	5790	5790	5790	0
188	20241220	180100	43735800	5790	5790	5790	5790	0
189	20241220	180000	43735800	5790	5790	5790	5790	0
190	20241220	175900	43735800	5790	5790	5790	5790	0
191	20241220	175800	43735800	5790	5790	5790	5790	0
192	20241220	175700	43735800	5790	5790	5790	5790	0
193	20241220	175600	43735800	5790	5790	5790	5790	0
194	20241220	175500	43735800	5790	5790	5790	5790	0
195	20241220	175400	43735800	5790	5790	5790	5790	0
196	20241220	175300	43735800	5790	5790	5790	5790	0
197	20241220	175200	43735800	5790	5790	5790	5790	0
198	20241220	175100	43735800	5790	5790	5790	5790	0
199	20241220	175000	43735800	5790	5790	5790	5790	0
200	20241220	174900	43735800	5790	5790	5790	5790	0
201	20241220	174800	43735800	5790	5790	5790	5790	0
202	20241220	174700	43735800	5790	5790	5790	5790	0
203	20241220	174600	43735800	5790	5790	5790	5790	0
204	20241220	174500	43735800	5790	5790	5790	5790	0
205	20241220	174400	43735800	5790	5790	5790	5790	0
206	20241220	174300	43735800	5790	5790	5790	5790	0
207	20241220	174200	43735800	5790	5790	5790	5790	0
208	20241220	174100	43735800	5790	5790	5790	5790	0
209	20241220	174000	43735800	5790	5790	5790	5790	0
210	20241220	173900	43735800	5790	5790	5790	5790	0
211	20241220	173800	43735800	5790	5790	5790	5790	0
212	20241220	173700	43735800	5790	5790	5790	5790	401
213	20241220	173600	43735800	5790	5790	5790	5790	0
214	20241220	173500	43735800	5790	5790	5790	5790	0
215	20241220	173400	43735800	5790	5790	5790	5790	0
216	20241220	173300	43735800	5790	5790	5790	5790	0
217	20241220	173200	43735800	5790	5790	5790	5790	0
218	20241220	173100	43735800	5790	5790	5790	5790	0
219	20241220	173000	43735800	5790	5790	5790	5790	0
220	20241220	172900	43735800	5790	5790	5790	5790	0
221	20241220	172800	43735800	5790	5790	5790	5790	0
222	20241220	172700	43735800	5790	5790	5790	5790	0
223	20241220	172600	43735800	5790	5790	5790	5790	0
224	20241220	172500	43735800	5790	5790	5790	5790	0
225	20241220	172400	43735800	5790	5790	5790	5790	0
226	20241220	172300	43735800	5790	5790	5790	5790	0
227	20241220	172200	43735800	5790	5790	5790	5790	0
228	20241220	172100	43735800	5790	5790	5790	5790	0
229	20241220	172000	43735800	5790	5790	5790	5790	0
230	20241220	171900	43735800	5790	5790	5790	5790	0
231	20241220	171800	43735800	5790	5790	5790	5790	0
232	20241220	171700	43735800	5790	5790	5790	5790	0
233	20241220	171600	43735800	5790	5790	5790	5790	0
234	20241220	171500	43735800	5790	5790	5790	5790	0
235	20241220	171400	43735800	5790	5790	5790	5790	0
236	20241220	171300	43735800	5790	5790	5790	5790	0
237	20241220	171200	43735800	5790	5790	5790	5790	0
238	20241220	171100	43735800	5790	5790	5790	5790	0
239	20241220	171000	43735800	5790	5790	5790	5790	0
240	20241220	170900	43735800	5790	5790	5790	5790	0
241	20241220	170800	43735800	5790	5790	5790	5790	0
242	20241220	170700	43735800	5790	5790	5790	5790	401
243	20241220	170600	43735800	5790	5790	5790	5790	0
244	20241220	170500	43735800	5790	5790	5790	5790	0
245	20241220	170400	43735800	5790	5790	5790	5790	0
246	20241220	170300	43735800	5790	5790	5790	5790	0
247	20241220	170200	43735800	5790	5790	5790	5790	0
248	20241220	170100	43735800	5790	5790	5790	5790	0
249	20241220	170000	43735800	5790	5790	5790	5790	0
250	20241220	165900	43735800	5790	5790	5790	5790	0
251	20241220	165800	43735800	5790	5790	5790	5790	0
252	20241220	165700	43735800	5790	5790	5790	5790	0
253	20241220	165600	43735800	5790	5790	5790	5790	0
254	20241220	165500	43735800	5790	5790	5790	5790	0
255	20241220	165400	43735800	5790	5790	5790	5790	0
256	20241220	165300	43735800	5790	5790	5790	5790	0
257	20241220	165200	43735800	5790	5790	5790	5790	0
258	20241220	165100	43735800	5790	5790	5790	5790	0
259	20241220	165000	43735800	5790	5790	5790	5790	0
260	20241220	164900	43735800	5790	5790	5790	5790	0
261	20241220	164800	43735800	5790	5790	5790	5790	0
262	20241220	164700	43735800	5790	5790	5790	5790	0
263	20241220	164600	43735800	5790	5790	5790	5790	0
264	20241220	164500	43735800	5790	5790	5790	5790	0
265	20241220	164400	43735800	5790	5790	5790	5790	0
266	20241220	164300	43735800	5790	5790	5790	5790	0
267	20241220	164200	43735800	5790	5790	5790	5790	0
268	20241220	164100	43735800	5790	5790	5790	5790	0
269	20241220	164000	43735800	5790	5790	5790	5790	0
270	20241220	163900	43735800	5790	5790	5790	5790	0
271	20241220	163800	43735800	5790	5790	5790	5790	0
272	20241220	163700	43735800	5790	5790	5790	5790	401
273	20241220	163600	43735800	5790	5790	5790	5790	0
274	20241220	163500	43735800	5790	5790	5790	5790	0
275	20241220	163400	43735800	5790	5790	5790	5790	0
276	20241220	163300	43735800	5790	5790	5790	5790	0
277	20241220	163200	43735800	5790	5790	5790	5790	0
278	20241220	163100	43735800	5790	5790	5790	5790	0
279	20241220	163000	43735800	5790	5790	5790	5790	0
280	20241220	162900	43735800	5790	5790	5790	5790	0
281	20241220	162800	43735800	5790	5790	5790	5790	0
282	20241220	162700	43735800	5790	5790	5790	5790	0
283	20241220	162600	43735800	5790	5790	5790	5790	0
284	20241220	162500	43735800	5790	5790	5790	5790	0
285	20241220	162400	43735800	5790	5790	5790	5790	0
286	20241220	162300	43735800	5790	5790	5790	5790	0
287	20241220	162200	43735800	5790	5790	5790	5790	0
288	20241220	162100	43735800	5790	5790	5790	5790	0
289	20241220	162000	43735800	5790	5790	5790	5790	0
290	20241220	161900	43735800	5790	5790	5790	5790	0
291	20241220	161800	43735800	5790	5790	5790	5790	0
292	20241220	161700	43735800	5790	5790	5790	5790	0
293	20241220	161600	43735800	5790	5790	5790	5790	0
294	20241220	161500	43735800	5790	5790	5790	5790	0
295	20241220	161400	43735800	5790	5790	5790	5790	0
296	20241220	161300	43735800	5790	5790	5790	5790	0
297	20241220	161200	43735800	5790	5790	5790	5790	0
298	20241220	161100	43735800	5790	5790	5790	5790	0
299	20241220	161000	43735800	5790	5790	5790	5790	0
300	20241220	160900	43735800	5790	5790	5790	5790	0
301	20241220	160800	43735800	5790	5790	5790	5790	0
302	20241220	160700	43735800	5790	5790	5790	5790	401
303	20241220	160600	43735800	5790	5790	5790	5790	0
304	20241220	160500	43735800	5790	5790	5790	5790	0
305	20241220	160400	43735800	5790	5790	5790	5790	0
306	20241220	160300	43735800	5790	5790	5790	5790	0
307	20241220	160200	43735800	5790	5790	5790	5790	0
308	20241220	160100	43735800	5790	5790	5790	5790	0
309	20241220	160000	43735800	5790	5790	5790	5790	0
310	20241220	155900	43735800	5790	5790	5790	5790	0
311	20241220	155800	43735800	5790	5790	5790	5790	0
312	20241220	155700	43735800	5790	5790	5790	5790	0
313	20241220	155600	43735800	5790	5790	5790	5790	0
314	20241220	155500	43735800	5790	5790	5790	5790	0
315	20241220	155400	43735800	5790	5790	5790	5790	0
316	20241220	155300	43735800	5790	5790	5790	5790	0
317	20241220	155200	43735800	5790	5790	5790	5790	0
318	20241220	155100	43735800	5790	5790	5790	5790	0
319	20241220	155000	43735800	5790	5790	5790	5790	0
320	20241220	154900	43735800	5790	5790	5790	5790	0
321	20241220	154800	43735800	5790	5790	5790	5790	0
322	20241220	154700	43735800	5790	5790	5790	5790	0
323	20241220	154600	43735800	5790	5790	5790	5790	0
324	20241220	154500	43735800	5790	5790	5790	5790	0
325	20241220	154400	43735800	5790	5790	5790	5790	0
326	20241220	154300	43735800	5790	5790	5790	5790	0
327	20241220	154200	43735800	5790	5790	5790	5790	0
328	20241220	154100	43735800	5790	5790	5790	5790	0
329	20241220	154000	43735800	5790	5790	5790	5790	0
330	20241220	153900	43735800	5790	5790	5790	5790	0
331	20241220	153800	43735800	5790	5790	5790	5790	0
332	20241220	153700	43735800	5790	5790	5790	5790	401
333	20241220	153600	43735800	5790	5790	5790	5790	0
334	20241220	153500	43735800	5790	5790	5790	5790	0
335	20241220	153400	43735800	5790	5790	5790	5790	0
336	20241220	153300	43735800	5790	5790	5790	5790	0
337	20241220	153200	43735800	5790	5790	5790	5790	0
338	20241220	153100	43735800	5790	5790	5790	5790	0
339	20241220	153000	43735800	5790	5790	5790	5790	401
340	20241220	152900	41414010	5840	5840	5840	5840	0
341	20241220	152800	41414010	5840	5840	5840	5840	0
342	20241220	152700	41414010	5840	5840	5840	5840	0
343	20241220	152600	41414010	5840	5840	5840	5840	0
344	20241220	152500	41414010	5840	5840	5840	5840	0
345	20241220	152400	41414010	5840	5840	5840	5840	0
346	20241220	152300	41414010	5840	5840	5840	5840	0
347	20241220	152200	41414010	5840	5840	5840	5840	0
348	20241220	152100	41414010	5840	5840	5840	5840	0
349	20241220	152000	41414010	5840	5840	5840	5840	0
350	20241220	151900	41414010	5840	5840	5840	5840	0
351	20241220	151800	41414010	5840	5840	5840	5840	0
352	20241220	151700	41414010	5840	5840	5840	5840	0
353	20241220	151600	41414010	5840	5840	5840	5840	0
354	20241220	151500	41414010	5840	5840	5840	5840	6
355	20241220	151400	41378970	5810	5810	5810	5810	0
356	20241220	151300	41378970	5810	5810	5810	5810	0
357	20241220	151200	41378970	5810	5810	5810	5810	0
358	20241220	151100	41378970	5810	5810	5810	5810	0
359	20241220	151000	41378970	5810	5810	5810	5810	0
360	20241220	150900	41378970	5810	5810	5810	5810	0
361	20241220	150800	41378970	5810	5810	5810	5810	0
362	20241220	150700	41378970	5810	5780	5810	5780	18
363	20241220	150600	41274420	5770	5780	5780	5770	9
364	20241220	150500	41222480	5770	5770	5770	5770	0
365	20241220	150400	41222480	5770	5780	5780	5770	10
366	20241220	150300	41164770	5780	5780	5780	5780	0
367	20241220	150200	41164770	5780	5780	5780	5780	3
368	20241220	150100	41147430	5780	5780	5780	5780	1
369	20241220	150000	41141650	5770	5790	5810	5770	81
370	20241220	145900	40672650	5810	5810	5810	5810	0
371	20241220	145800	40672650	5810	5810	5810	5810	0
372	20241220	145700	40672650	5810	5810	5810	5810	0
373	20241220	145600	40672650	5810	5810	5810	5810	0
374	20241220	145500	40672650	5810	5810	5810	5810	0
375	20241220	145400	40672650	5810	5810	5810	5810	0
376	20241220	145300	40672650	5810	5810	5810	5810	1
377	20241220	145200	40666840	5800	5800	5800	5800	0
378	20241220	145100	40666840	5800	5800	5800	5800	40
379	20241220	145000	40434840	5810	5860	5870	5810	12
380	20241220	144900	40365010	5810	5820	5820	5800	20
381	20241220	144800	40248750	5810	5810	5810	5810	0
382	20241220	144700	40248750	5810	5820	5820	5810	4
383	20241220	144600	40225490	5810	5810	5810	5810	0
384	20241220	144500	40225490	5810	5810	5810	5810	0
385	20241220	144400	40225490	5810	5850	5850	5810	7
386	20241220	144300	40184710	5850	5850	5850	5850	0
387	20241220	144200	40184710	5850	5850	5850	5850	0
388	20241220	144100	40184710	5850	5850	5850	5850	0
389	20241220	144000	40184710	5850	5850	5850	5850	0
390	20241220	143900	40184710	5850	5850	5850	5850	2
391	20241220	143800	40173010	5800	5800	5800	5800	0
392	20241220	143700	40173010	5800	5830	5850	5800	13
393	20241220	143600	40097300	5870	5870	5870	5870	2
394	20241220	143500	40085560	5770	5770	5770	5770	0
395	20241220	143400	40085560	5770	5770	5770	5770	0
396	20241220	143300	40085560	5770	5770	5770	5770	0
397	20241220	143200	40085560	5770	5800	5800	5770	200
398	20241220	143100	38930990	5800	5800	5800	5800	15
399	20241220	143000	38843990	5790	5840	5840	5790	79
400	20241220	142900	38385990	5790	5790	5790	5790	0
401	20241220	142800	38385990	5790	5790	5790	5790	0
402	20241220	142700	38385990	5790	5790	5790	5790	0
403	20241220	142600	38385990	5790	5790	5790	5790	0
404	20241220	142500	38385990	5790	5790	5790	5790	0
405	20241220	142400	38385990	5790	5790	5790	5790	0
406	20241220	142300	38385990	5790	5800	5850	5790	1161
407	20241220	142200	31601990	5840	5840	5840	5840	2
408	20241220	142100	31590310	5840	5840	5840	5840	0
409	20241220	142000	31590310	5840	5840	5840	5840	0
410	20241220	141900	31590310	5840	5840	5840	5840	0
411	20241220	141800	31590310	5840	5840	5840	5840	0
412	20241220	141700	31590310	5840	5840	5840	5840	0
413	20241220	141600	31590310	5840	5840	5840	5840	0
414	20241220	141500	31590310	5840	5840	5840	5840	0
415	20241220	141400	31590310	5840	5840	5840	5840	0
416	20241220	141300	31590310	5840	5840	5840	5840	0
417	20241220	141200	31590310	5840	5840	5840	5840	0
418	20241220	141100	31590310	5840	5840	5840	5840	0
419	20241220	141000	31590310	5840	5840	5840	5840	0
420	20241220	140900	31590310	5840	5840	5840	5840	0
421	20241220	140800	31590310	5840	5840	5840	5840	2
422	20241220	140700	31578630	5810	5810	5810	5810	0
423	20241220	140600	31578630	5810	5810	5810	5810	0
424	20241220	140500	31578630	5810	5820	5820	5810	71
425	20241220	140400	31165960	5830	5830	5830	5830	0
426	20241220	140300	31165960	5830	5830	5830	5830	0
427	20241220	140200	31165960	5830	5840	5840	5830	5
428	20241220	140100	31136800	5850	5850	5850	5850	0
429	20241220	140000	31136800	5850	5850	5850	5850	0
430	20241220	135900	31136800	5850	5850	5850	5850	0
431	20241220	135800	31136800	5850	5850	5850	5850	0
432	20241220	135700	31136800	5850	5850	5850	5850	0
433	20241220	135600	31136800	5850	5850	5850	5850	0
434	20241220	135500	31136800	5850	5850	5850	5850	0
435	20241220	135400	31136800	5850	5850	5850	5850	2
436	20241220	135300	31125100	5840	5840	5840	5840	0
437	20241220	135200	31125100	5840	5840	5840	5840	0
438	20241220	135100	31125100	5840	5840	5840	5840	0
439	20241220	135000	31125100	5840	5840	5840	5840	0
440	20241220	134900	31125100	5840	5840	5840	5840	0
441	20241220	134800	31125100	5840	5840	5840	5840	0
442	20241220	134700	31125100	5840	5840	5840	5840	2
443	20241220	134600	31113420	5850	5850	5850	5850	0
444	20241220	134500	31113420	5850	5850	5850	5850	0
445	20241220	134400	31113420	5850	5850	5850	5850	0
446	20241220	134300	31113420	5850	5850	5850	5850	0
447	20241220	134200	31113420	5850	5850	5850	5850	0
448	20241220	134100	31113420	5850	5850	5850	5850	0
449	20241220	134000	31113420	5850	5850	5850	5850	2
450	20241220	133900	31101720	5850	5850	5850	5850	0
451	20241220	133800	31101720	5850	5850	5850	5850	0
452	20241220	133700	31101720	5850	5850	5850	5850	0
453	20241220	133600	31101720	5850	5850	5850	5850	0
454	20241220	133500	31101720	5850	5850	5850	5850	0
455	20241220	133400	31101720	5850	5850	5850	5850	1
456	20241220	133300	31095870	5850	5850	5850	5850	0
457	20241220	133200	31095870	5850	5850	5850	5850	0
458	20241220	133100	31095870	5850	5850	5850	5850	1
459	20241220	133000	31090020	5820	5850	5850	5820	40
460	20241220	132900	30856900	5850	5850	5850	5850	0
461	20241220	132800	30856900	5850	5850	5850	5850	0
462	20241220	132700	30856900	5850	5850	5850	5850	1
463	20241220	132600	30851050	5840	5860	5860	5840	4
464	20241220	132500	30827650	5860	5860	5860	5860	1
465	20241220	132400	30821790	5840	5840	5840	5840	0
466	20241220	132300	30821790	5840	5840	5840	5840	0
467	20241220	132200	30821790	5840	5840	5840	5840	0
468	20241220	132100	30821790	5840	5840	5840	5840	0
469	20241220	132000	30821790	5840	5840	5840	5840	0
470	20241220	131900	30821790	5840	5850	5850	5840	22
471	20241220	131800	30693110	5850	5850	5850	5850	0
472	20241220	131700	30693110	5850	5850	5850	5850	0
473	20241220	131600	30693110	5850	5850	5850	5850	0
474	20241220	131500	30693110	5850	5850	5850	5850	0
475	20241220	131400	30693110	5850	5850	5850	5850	1
476	20241220	131300	30687260	5850	5850	5850	5850	2
477	20241220	131200	30675560	5860	5860	5860	5860	2
478	20241220	131100	30663840	5840	5840	5840	5840	2
479	20241220	131000	30652160	5850	5850	5850	5850	0
480	20241220	130900	30652160	5850	5850	5850	5850	0
481	20241220	130800	30652160	5850	5850	5850	5850	0
482	20241220	130700	30652160	5850	5850	5850	5850	0
483	20241220	130600	30652160	5850	5850	5850	5850	1
484	20241220	130500	30646310	5850	5840	5850	5840	3
485	20241220	130400	30628780	5820	5820	5820	5820	0
486	20241220	130300	30628780	5820	5820	5820	5820	0
487	20241220	130200	30628780	5820	5820	5820	5820	0
488	20241220	130100	30628780	5820	5840	5840	5820	276
489	20241220	130000	29019630	5850	5850	5850	5850	0
490	20241220	125900	29019630	5850	5870	5870	5850	4
491	20241220	125800	28996200	5880	5880	5880	5880	2
492	20241220	125700	28984440	5880	5880	5880	5880	0
493	20241220	125600	28984440	5880	5880	5880	5880	0
494	20241220	125500	28984440	5880	5880	5880	5880	0
495	20241220	125400	28984440	5880	5880	5880	5880	0
496	20241220	125300	28984440	5880	5880	5880	5880	0
497	20241220	125200	28984440	5880	5880	5880	5880	0
498	20241220	125100	28984440	5880	5880	5880	5880	0
499	20241220	125000	28984440	5880	5880	5880	5880	0
500	20241220	124900	28984440	5880	5880	5880	5880	0
501	20241220	124800	28984440	5880	5880	5880	5880	0
502	20241220	124700	28984440	5880	5880	5880	5880	0
503	20241220	124600	28984440	5880	5880	5880	5880	0
504	20241220	124500	28984440	5880	5880	5880	5880	0
505	20241220	124400	28984440	5880	5880	5880	5880	2
506	20241220	124300	28972680	5880	5880	5880	5880	0
507	20241220	124200	28972680	5880	5880	5880	5880	0
508	20241220	124100	28972680	5880	5880	5880	5880	0
509	20241220	124000	28972680	5880	5880	5880	5880	0
510	20241220	123900	28972680	5880	5880	5880	5880	0
511	20241220	123800	28972680	5880	5880	5880	5880	0
512	20241220	123700	28972680	5880	5880	5880	5880	0
513	20241220	123600	28972680	5880	5880	5880	5880	0
514	20241220	123500	28972680	5880	5880	5880	5880	0
515	20241220	123400	28972680	5880	5880	5880	5880	0
516	20241220	123300	28972680	5880	5880	5880	5880	0
517	20241220	123200	28972680	5880	5880	5880	5880	0
518	20241220	123100	28972680	5880	5880	5880	5880	0
519	20241220	123000	28972680	5880	5880	5880	5880	2
520	20241220	122900	28960920	5870	5870	5870	5870	0
521	20241220	122800	28960920	5870	5870	5870	5870	0
522	20241220	122700	28960920	5870	5870	5870	5870	2
523	20241220	122600	28949180	5870	5840	5870	5840	41
524	20241220	122500	28709710	5850	5870	5870	5850	23
525	20241220	122400	28575100	5870	5870	5870	5870	0
526	20241220	122300	28575100	5870	5870	5870	5870	3
527	20241220	122200	28557490	5870	5870	5870	5870	0
528	20241220	122100	28557490	5870	5870	5870	5870	0
529	20241220	122000	28557490	5870	5870	5870	5870	0
530	20241220	121900	28557490	5870	5870	5870	5870	37
531	20241220	121800	28340300	5870	5870	5870	5870	0
532	20241220	121700	28340300	5870	5870	5880	5870	19
533	20241220	121600	28228700	5880	5880	5880	5880	3
534	20241220	121500	28211060	5870	5870	5870	5870	1
535	20241220	121400	28205190	5870	5870	5870	5870	0
536	20241220	121300	28205190	5870	5870	5870	5870	1
537	20241220	121200	28199320	5880	5880	5880	5880	0
538	20241220	121100	28199320	5880	5880	5880	5880	11
539	20241220	121000	28134640	5870	5870	5870	5870	0
540	20241220	120900	28134640	5870	5870	5870	5870	0
541	20241220	120800	28134640	5870	5870	5870	5870	0
542	20241220	120700	28134640	5870	5870	5870	5870	1
543	20241220	120600	28128770	5870	5870	5870	5870	0
544	20241220	120500	28128770	5870	5870	5870	5870	1
545	20241220	120400	28122900	5880	5880	5880	5880	0
546	20241220	120300	28122900	5880	5880	5880	5880	0
547	20241220	120200	28122900	5880	5880	5880	5880	3
548	20241220	120100	28105260	5860	5860	5860	5860	0
549	20241220	120000	28105260	5860	5860	5860	5860	0
550	20241220	115900	28105260	5860	5860	5860	5860	0
551	20241220	115800	28105260	5860	5860	5860	5860	0
552	20241220	115700	28105260	5860	5860	5860	5860	19
553	20241220	115600	27993920	5870	5870	5870	5870	0
554	20241220	115500	27993920	5870	5870	5870	5870	3
555	20241220	115400	27976310	5850	5870	5880	5850	46
556	20241220	115300	27705900	5870	5860	5870	5860	26
557	20241220	115200	27553310	5860	5860	5860	5860	0
558	20241220	115100	27553310	5860	5860	5860	5860	0
559	20241220	115000	27553310	5860	5870	5870	5860	51
560	20241220	114900	27253950	5870	5870	5870	5870	0
561	20241220	114800	27253950	5870	5870	5870	5870	3
562	20241220	114700	27236340	5860	5860	5860	5860	0
563	20241220	114600	27236340	5860	5860	5860	5860	2
564	20241220	114500	27224620	5870	5870	5870	5870	0
565	20241220	114400	27224620	5870	5870	5870	5870	0
566	20241220	114300	27224620	5870	5870	5870	5870	0
567	20241220	114200	27224620	5870	5870	5870	5870	0
568	20241220	114100	27224620	5870	5870	5870	5870	0
569	20241220	114000	27224620	5870	5870	5870	5870	0
570	20241220	113900	27224620	5870	5870	5870	5870	0
571	20241220	113800	27224620	5870	5870	5870	5870	0
572	20241220	113700	27224620	5870	5870	5870	5870	0
573	20241220	113600	27224620	5870	5870	5870	5870	0
574	20241220	113500	27224620	5870	5870	5870	5870	0
575	20241220	113400	27224620	5870	5870	5870	5870	3
576	20241220	113300	27207010	5870	5870	5870	5870	0
577	20241220	113200	27207010	5870	5870	5870	5870	0
578	20241220	113100	27207010	5870	5870	5870	5870	0
579	20241220	113000	27207010	5870	5870	5870	5870	0
580	20241220	112900	27207010	5870	5870	5870	5870	0
581	20241220	112800	27207010	5870	5870	5870	5870	0
582	20241220	112700	27207010	5870	5870	5870	5870	0
583	20241220	112600	27207010	5870	5870	5870	5870	0
584	20241220	112500	27207010	5870	5870	5870	5870	0
585	20241220	112400	27207010	5870	5870	5870	5870	0
586	20241220	112300	27207010	5870	5870	5870	5870	0
587	20241220	112200	27207010	5870	5870	5870	5870	0
588	20241220	112100	27207010	5870	5870	5870	5870	0
589	20241220	112000	27207010	5870	5800	5870	5800	6
590	20241220	111900	27172070	5800	5800	5800	5800	46
591	20241220	111800	26905270	5800	5800	5800	5800	0
592	20241220	111700	26905270	5800	5800	5800	5800	0
593	20241220	111600	26905270	5800	5800	5800	5800	30
594	20241220	111500	26731270	5800	5800	5800	5800	0
595	20241220	111400	26731270	5800	5800	5800	5800	0
596	20241220	111300	26731270	5800	5800	5800	5800	100
597	20241220	111200	26151270	5800	5800	5800	5800	10
598	20241220	111100	26093270	5800	5800	5800	5800	0
599	20241220	111000	26093270	5800	5800	5800	5800	0
600	20241220	110900	26093270	5800	5800	5800	5800	0
601	20241220	110800	26093270	5800	5800	5800	5800	8
602	20241220	110700	26046870	5800	5800	5800	5800	0
603	20241220	110600	26046870	5800	5800	5800	5800	3
604	20241220	110500	26029470	5800	5800	5800	5800	0
605	20241220	110400	26029470	5800	5800	5800	5800	0
606	20241220	110300	26029470	5800	5800	5800	5800	0
607	20241220	110200	26029470	5800	5800	5800	5800	0
608	20241220	110100	26029470	5800	5830	5830	5800	398
609	20241220	110000	23714900	5840	5840	5840	5840	0
610	20241220	105900	23714900	5840	5840	5840	5840	5
611	20241220	105800	23685700	5840	5840	5840	5840	0
612	20241220	105700	23685700	5840	5840	5840	5840	0
613	20241220	105600	23685700	5840	5840	5840	5840	0
614	20241220	105500	23685700	5840	5840	5840	5840	0
615	20241220	105400	23685700	5840	5840	5840	5840	0
616	20241220	105300	23685700	5840	5840	5840	5840	1
617	20241220	105200	23679860	5830	5840	5840	5830	52
618	20241220	105100	23376670	5830	5830	5830	5830	0
619	20241220	105000	23376670	5830	5830	5830	5830	69
620	20241220	104900	22974400	5840	5840	5840	5840	0
621	20241220	104800	22974400	5840	5840	5840	5840	0
622	20241220	104700	22974400	5840	5840	5840	5840	9
623	20241220	104600	22921840	5840	5840	5840	5840	20
624	20241220	104500	22805040	5840	5840	5840	5840	0
625	20241220	104400	22805040	5840	5840	5840	5840	1154
626	20241220	104300	16065680	5880	5880	5880	5880	0
627	20241220	104200	16065680	5880	5880	5880	5880	0
628	20241220	104100	16065680	5880	5880	5880	5880	0
629	20241220	104000	16065680	5880	5880	5880	5880	0
630	20241220	103900	16065680	5880	5880	5880	5880	0
631	20241220	103800	16065680	5880	5880	5880	5880	3
632	20241220	103700	16048040	5830	5830	5830	5830	0
633	20241220	103600	16048040	5830	5830	5830	5830	0
634	20241220	103500	16048040	5830	5830	5830	5830	0
635	20241220	103400	16048040	5830	5830	5830	5830	0
636	20241220	103300	16048040	5830	5830	5830	5830	0
637	20241220	103200	16048040	5830	5830	5830	5830	0
638	20241220	103100	16048040	5830	5830	5830	5830	0
639	20241220	103000	16048040	5830	5830	5830	5830	0
640	20241220	102900	16048040	5830	5830	5830	5830	0
641	20241220	102800	16048040	5830	5830	5830	5830	0
642	20241220	102700	16048040	5830	5830	5830	5830	137
643	20241220	102600	15249330	5900	5900	5900	5900	0
644	20241220	102500	15249330	5900	5900	5900	5900	0
645	20241220	102400	15249330	5900	5900	5900	5900	3
646	20241220	102300	15231630	5900	5900	5900	5900	0
647	20241220	102200	15231630	5900	5900	5900	5900	0
648	20241220	102100	15231630	5900	5900	5900	5900	0
649	20241220	102000	15231630	5900	5900	5900	5900	1
650	20241220	101900	15225730	5890	5890	5890	5890	0
651	20241220	101800	15225730	5890	5890	5890	5890	0
652	20241220	101700	15225730	5890	5890	5890	5890	0
653	20241220	101600	15225730	5890	5890	5890	5890	0
654	20241220	101500	15225730	5890	5890	5890	5890	0
655	20241220	101400	15225730	5890	5890	5890	5890	0
656	20241220	101300	15225730	5890	5890	5890	5890	0
657	20241220	101200	15225730	5890	5890	5890	5890	0
658	20241220	101100	15225730	5890	5890	5890	5890	0
659	20241220	101000	15225730	5890	5890	5890	5890	0
660	20241220	100900	15225730	5890	5890	5890	5890	0
661	20241220	100800	15225730	5890	5890	5890	5890	67
662	20241220	100700	14831100	5900	5900	5900	5900	0
663	20241220	100600	14831100	5900	5900	5900	5900	0
664	20241220	100500	14831100	5900	5890	5900	5890	78
665	20241220	100400	14370910	5900	5900	5900	5900	0
666	20241220	100300	14370910	5900	5900	5900	5900	0
667	20241220	100200	14370910	5900	5900	5900	5900	0
668	20241220	100100	14370910	5900	5900	5900	5900	0
669	20241220	100000	14370910	5900	5900	5900	5900	0
670	20241220	095900	14370910	5900	5900	5900	5900	0
671	20241220	095800	14370910	5900	5900	5900	5900	1
672	20241220	095700	14365010	5830	5830	5830	5830	1
673	20241220	095600	14359180	5900	5900	5900	5900	1
674	20241220	095500	14353280	5840	5910	5910	5840	77
675	20241220	095400	13903530	5860	5860	5860	5860	335
676	20241220	095300	11940430	5860	5860	5860	5860	1
677	20241220	095200	11934570	5820	5820	5820	5820	0
678	20241220	095100	11934570	5820	5820	5820	5820	0
679	20241220	095000	11934570	5820	5820	5820	5820	0
680	20241220	094900	11934570	5820	5820	5820	5820	0
681	20241220	094800	11934570	5820	5830	5830	5820	704
682	20241220	094700	7830290	5860	5860	5860	5860	0
683	20241220	094600	7830290	5860	5860	5860	5860	0
684	20241220	094500	7830290	5860	5860	5860	5860	0
685	20241220	094400	7830290	5860	5860	5860	5860	0
686	20241220	094300	7830290	5860	5860	5860	5860	0
687	20241220	094200	7830290	5860	5860	5860	5860	0
688	20241220	094100	7830290	5860	5860	5860	5860	0
689	20241220	094000	7830290	5860	5860	5860	5860	0
690	20241220	093900	7830290	5860	5860	5860	5860	0
691	20241220	093800	7830290	5860	5860	5860	5860	0
692	20241220	093700	7830290	5860	5860	5860	5860	0
693	20241220	093600	7830290	5860	5860	5860	5860	0
694	20241220	093500	7830290	5860	5860	5860	5860	0
695	20241220	093400	7830290	5860	5860	5860	5860	0
696	20241220	093300	7830290	5860	5860	5860	5860	0
697	20241220	093200	7830290	5860	5860	5860	5860	0
698	20241220	093100	7830290	5860	5860	5860	5860	3
699	20241220	093000	7812710	5860	5860	5860	5860	0
700	20241220	092900	7812710	5860	5860	5860	5860	0
701	20241220	092800	7812710	5860	5860	5860	5860	1
702	20241220	092700	7806850	5870	5870	5870	5870	0
703	20241220	092600	7806850	5870	5870	5870	5870	2
704	20241220	092500	7795110	5830	5880	5880	5830	14
705	20241220	092400	7713390	5850	5830	5850	5830	500
706	20241220	092300	4789370	5820	5820	5820	5820	1
707	20241220	092200	4783550	5820	5820	5820	5820	0
708	20241220	092100	4783550	5820	5820	5820	5820	0
709	20241220	092000	4783550	5820	5820	5820	5820	8
710	20241220	091900	4736990	5830	5830	5830	5830	13
711	20241220	091800	4661200	5830	5830	5830	5830	24
712	20241220	091700	4521280	5830	5830	5830	5830	0
713	20241220	091600	4521280	5830	5830	5830	5830	50
714	20241220	091500	4229780	5860	5860	5860	5860	0
715	20241220	091400	4229780	5860	5860	5860	5860	0
716	20241220	091300	4229780	5860	5860	5860	5860	0
717	20241220	091200	4229780	5860	5860	5860	5860	0
718	20241220	091100	4229780	5860	5860	5860	5860	0
719	20241220	091000	4229780	5860	5860	5860	5860	200
720	20241220	090900	3057780	5830	5830	5830	5830	98
721	20241220	090800	2486440	5830	5830	5830	5830	2
722	20241220	090700	2474780	5830	5830	5830	5830	0
723	20241220	090600	2474780	5830	5830	5830	5830	0
724	20241220	090500	2474780	5830	5830	5830	5830	0
725	20241220	090400	2474780	5830	5830	5830	5830	63
726	20241220	090300	2107490	5810	5810	5810	5810	0
727	20241220	090200	2107490	5810	5830	5830	5810	250
728	20241220	090100	652870	5870	5870	5870	5870	49
729	20241220	090000	365240	5880	5920	5920	5880	62