KissMeData/029960/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191300	103257260	8880	8880	8880	8880	136
3	20241217	191200	103257260	8880	8880	8880	8880	0
4	20241217	191100	103257260	8880	8880	8880	8880	0
5	20241217	191000	103257260	8880	8880	8880	8880	0
6	20241217	190900	103257260	8880	8880	8880	8880	0
7	20241217	190800	103257260	8880	8880	8880	8880	0
8	20241217	190700	103257260	8880	8880	8880	8880	0
9	20241217	190600	103257260	8880	8880	8880	8880	0
10	20241217	190500	103257260	8880	8880	8880	8880	0
11	20241217	190400	103257260	8880	8880	8880	8880	0
12	20241217	190300	103257260	8880	8880	8880	8880	0
13	20241217	190200	103257260	8880	8880	8880	8880	0
14	20241217	190100	103257260	8880	8880	8880	8880	0
15	20241217	190000	103257260	8880	8880	8880	8880	0
16	20241217	185900	103257260	8880	8880	8880	8880	0
17	20241217	185800	103257260	8880	8880	8880	8880	0
18	20241217	185700	103257260	8880	8880	8880	8880	0
19	20241217	185600	103257260	8880	8880	8880	8880	0
20	20241217	185500	103257260	8880	8880	8880	8880	0
21	20241217	185400	103257260	8880	8880	8880	8880	0
22	20241217	185300	103257260	8880	8880	8880	8880	0
23	20241217	185200	103257260	8880	8880	8880	8880	0
24	20241217	185100	103257260	8880	8880	8880	8880	0
25	20241217	185000	103257260	8880	8880	8880	8880	0
26	20241217	184900	103257260	8880	8880	8880	8880	0
27	20241217	184800	103257260	8880	8880	8880	8880	0
28	20241217	184700	103257260	8880	8880	8880	8880	0
29	20241217	184600	103257260	8880	8880	8880	8880	0
30	20241217	184500	103257260	8880	8880	8880	8880	0
31	20241217	184400	103257260	8880	8880	8880	8880	0
32	20241217	184300	103257260	8880	8880	8880	8880	136
33	20241217	184200	103257260	8880	8880	8880	8880	0
34	20241217	184100	103257260	8880	8880	8880	8880	0
35	20241217	184000	103257260	8880	8880	8880	8880	0
36	20241217	183900	103257260	8880	8880	8880	8880	0
37	20241217	183800	103257260	8880	8880	8880	8880	0
38	20241217	183700	103257260	8880	8880	8880	8880	0
39	20241217	183600	103257260	8880	8880	8880	8880	0
40	20241217	183500	103257260	8880	8880	8880	8880	0
41	20241217	183400	103257260	8880	8880	8880	8880	0
42	20241217	183300	103257260	8880	8880	8880	8880	0
43	20241217	183200	103257260	8880	8880	8880	8880	0
44	20241217	183100	103257260	8880	8880	8880	8880	0
45	20241217	183000	103257260	8880	8880	8880	8880	0
46	20241217	182900	103257260	8880	8880	8880	8880	0
47	20241217	182800	103257260	8880	8880	8880	8880	0
48	20241217	182700	103257260	8880	8880	8880	8880	0
49	20241217	182600	103257260	8880	8880	8880	8880	0
50	20241217	182500	103257260	8880	8880	8880	8880	0
51	20241217	182400	103257260	8880	8880	8880	8880	0
52	20241217	182300	103257260	8880	8880	8880	8880	0
53	20241217	182200	103257260	8880	8880	8880	8880	0
54	20241217	182100	103257260	8880	8880	8880	8880	0
55	20241217	182000	103257260	8880	8880	8880	8880	0
56	20241217	181900	103257260	8880	8880	8880	8880	0
57	20241217	181800	103257260	8880	8880	8880	8880	0
58	20241217	181700	103257260	8880	8880	8880	8880	0
59	20241217	181600	103257260	8880	8880	8880	8880	0
60	20241217	181500	103257260	8880	8880	8880	8880	0
61	20241217	181400	103257260	8880	8880	8880	8880	0
62	20241217	181300	103257260	8880	8880	8880	8880	136
63	20241217	181200	103257260	8880	8880	8880	8880	0
64	20241217	181100	103257260	8880	8880	8880	8880	0
65	20241217	181000	103257260	8880	8880	8880	8880	0
66	20241217	180900	103257260	8880	8880	8880	8880	0
67	20241217	180800	103257260	8880	8880	8880	8880	0
68	20241217	180700	103257260	8880	8880	8880	8880	0
69	20241217	180600	103257260	8880	8880	8880	8880	0
70	20241217	180500	103257260	8880	8880	8880	8880	0
71	20241217	180400	103257260	8880	8880	8880	8880	0
72	20241217	180300	103257260	8880	8880	8880	8880	0
73	20241217	180200	103257260	8880	8880	8880	8880	0
74	20241217	180100	103257260	8880	8880	8880	8880	0
75	20241217	180000	103257260	8880	8880	8880	8880	0
76	20241217	175900	103257260	8880	8880	8880	8880	0
77	20241217	175800	103257260	8880	8880	8880	8880	0
78	20241217	175700	103257260	8880	8880	8880	8880	0
79	20241217	175600	103257260	8880	8880	8880	8880	0
80	20241217	175500	103257260	8880	8880	8880	8880	0
81	20241217	175400	103257260	8880	8880	8880	8880	0
82	20241217	175300	103257260	8880	8880	8880	8880	0
83	20241217	175200	103257260	8880	8880	8880	8880	0
84	20241217	175100	103257260	8880	8880	8880	8880	0
85	20241217	175000	103257260	8880	8880	8880	8880	0
86	20241217	174900	103257260	8880	8880	8880	8880	0
87	20241217	174800	103257260	8880	8880	8880	8880	0
88	20241217	174700	103257260	8880	8880	8880	8880	0
89	20241217	174600	103257260	8880	8880	8880	8880	0
90	20241217	174500	103257260	8880	8880	8880	8880	0
91	20241217	174400	103257260	8880	8880	8880	8880	0
92	20241217	174300	103257260	8880	8880	8880	8880	136
93	20241217	174200	103257260	8880	8880	8880	8880	0
94	20241217	174100	103257260	8880	8880	8880	8880	0
95	20241217	174000	103257260	8880	8880	8880	8880	0
96	20241217	173900	103257260	8880	8880	8880	8880	0
97	20241217	173800	103257260	8880	8880	8880	8880	0
98	20241217	173700	103257260	8880	8880	8880	8880	0
99	20241217	173600	103257260	8880	8880	8880	8880	0
100	20241217	173500	103257260	8880	8880	8880	8880	0
101	20241217	173400	103257260	8880	8880	8880	8880	0
102	20241217	173300	103257260	8880	8880	8880	8880	0
103	20241217	173200	103257260	8880	8880	8880	8880	0
104	20241217	173100	103257260	8880	8880	8880	8880	0
105	20241217	173000	103257260	8880	8880	8880	8880	0
106	20241217	172900	103257260	8880	8880	8880	8880	0
107	20241217	172800	103257260	8880	8880	8880	8880	0
108	20241217	172700	103257260	8880	8880	8880	8880	0
109	20241217	172600	103257260	8880	8880	8880	8880	0
110	20241217	172500	103257260	8880	8880	8880	8880	0
111	20241217	172400	103257260	8880	8880	8880	8880	0
112	20241217	172300	103257260	8880	8880	8880	8880	0
113	20241217	172200	103257260	8880	8880	8880	8880	0
114	20241217	172100	103257260	8880	8880	8880	8880	0
115	20241217	172000	103257260	8880	8880	8880	8880	0
116	20241217	171900	103257260	8880	8880	8880	8880	0
117	20241217	171800	103257260	8880	8880	8880	8880	0
118	20241217	171700	103257260	8880	8880	8880	8880	0
119	20241217	171600	103257260	8880	8880	8880	8880	0
120	20241217	171500	103257260	8880	8880	8880	8880	0
121	20241217	171400	103257260	8880	8880	8880	8880	0
122	20241217	171300	103257260	8880	8880	8880	8880	136
123	20241217	171200	103257260	8880	8880	8880	8880	0
124	20241217	171100	103257260	8880	8880	8880	8880	0
125	20241217	171000	103257260	8880	8880	8880	8880	0
126	20241217	170900	103257260	8880	8880	8880	8880	0
127	20241217	170800	103257260	8880	8880	8880	8880	0
128	20241217	170700	103257260	8880	8880	8880	8880	0
129	20241217	170600	103257260	8880	8880	8880	8880	0
130	20241217	170500	103257260	8880	8880	8880	8880	0
131	20241217	170400	103257260	8880	8880	8880	8880	0
132	20241217	170300	103257260	8880	8880	8880	8880	0
133	20241217	170200	103257260	8880	8880	8880	8880	0
134	20241217	170100	103257260	8880	8880	8880	8880	0
135	20241217	170000	103257260	8880	8880	8880	8880	0
136	20241217	165900	103257260	8880	8880	8880	8880	0
137	20241217	165800	103257260	8880	8880	8880	8880	0
138	20241217	165700	103257260	8880	8880	8880	8880	0
139	20241217	165600	103257260	8880	8880	8880	8880	0
140	20241217	165500	103257260	8880	8880	8880	8880	0
141	20241217	165400	103257260	8880	8880	8880	8880	0
142	20241217	165300	103257260	8880	8880	8880	8880	0
143	20241217	165200	103257260	8880	8880	8880	8880	0
144	20241217	165100	103257260	8880	8880	8880	8880	0
145	20241217	165000	103257260	8880	8880	8880	8880	0
146	20241217	164900	103257260	8880	8880	8880	8880	0
147	20241217	164800	103257260	8880	8880	8880	8880	0
148	20241217	164700	103257260	8880	8880	8880	8880	0
149	20241217	164600	103257260	8880	8880	8880	8880	0
150	20241217	164500	103257260	8880	8880	8880	8880	0
151	20241217	164400	103257260	8880	8880	8880	8880	0
152	20241217	164300	103257260	8880	8880	8880	8880	136
153	20241217	164200	103257260	8880	8880	8880	8880	0
154	20241217	164100	103257260	8880	8880	8880	8880	0
155	20241217	164000	103257260	8880	8880	8880	8880	0
156	20241217	163900	103257260	8880	8880	8880	8880	0
157	20241217	163800	103257260	8880	8880	8880	8880	0
158	20241217	163700	103257260	8880	8880	8880	8880	0
159	20241217	163600	103257260	8880	8880	8880	8880	0
160	20241217	163500	103257260	8880	8880	8880	8880	0
161	20241217	163400	103257260	8880	8880	8880	8880	0
162	20241217	163300	103257260	8880	8880	8880	8880	0
163	20241217	163200	103257260	8880	8880	8880	8880	0
164	20241217	163100	103257260	8880	8880	8880	8880	0
165	20241217	163000	103257260	8880	8880	8880	8880	0
166	20241217	162900	103257260	8880	8880	8880	8880	0
167	20241217	162800	103257260	8880	8880	8880	8880	0
168	20241217	162700	103257260	8880	8880	8880	8880	0
169	20241217	162600	103257260	8880	8880	8880	8880	0
170	20241217	162500	103257260	8880	8880	8880	8880	0
171	20241217	162400	103257260	8880	8880	8880	8880	0
172	20241217	162300	103257260	8880	8880	8880	8880	0
173	20241217	162200	103257260	8880	8880	8880	8880	0
174	20241217	162100	103257260	8880	8880	8880	8880	0
175	20241217	162000	103257260	8880	8880	8880	8880	0
176	20241217	161900	103257260	8880	8880	8880	8880	0
177	20241217	161800	103257260	8880	8880	8880	8880	0
178	20241217	161700	103257260	8880	8880	8880	8880	0
179	20241217	161600	103257260	8880	8880	8880	8880	0
180	20241217	161500	103257260	8880	8880	8880	8880	0
181	20241217	161400	103257260	8880	8880	8880	8880	0
182	20241217	161300	103257260	8880	8880	8880	8880	136
183	20241217	161200	103257260	8880	8880	8880	8880	0
184	20241217	161100	103257260	8880	8880	8880	8880	0
185	20241217	161000	103257260	8880	8880	8880	8880	0
186	20241217	160900	103257260	8880	8880	8880	8880	0
187	20241217	160800	103257260	8880	8880	8880	8880	0
188	20241217	160700	103257260	8880	8880	8880	8880	0
189	20241217	160600	103257260	8880	8880	8880	8880	0
190	20241217	160500	103257260	8880	8880	8880	8880	0
191	20241217	160400	103257260	8880	8880	8880	8880	0
192	20241217	160300	103257260	8880	8880	8880	8880	0
193	20241217	160200	103257260	8880	8880	8880	8880	0
194	20241217	160100	103257260	8880	8880	8880	8880	0
195	20241217	160000	103257260	8880	8880	8880	8880	0
196	20241217	155900	103257260	8880	8880	8880	8880	0
197	20241217	155800	103257260	8880	8880	8880	8880	0
198	20241217	155700	103257260	8880	8880	8880	8880	0
199	20241217	155600	103257260	8880	8880	8880	8880	0
200	20241217	155500	103257260	8880	8880	8880	8880	0
201	20241217	155400	103257260	8880	8880	8880	8880	0
202	20241217	155300	103257260	8880	8880	8880	8880	0
203	20241217	155200	103257260	8880	8880	8880	8880	0
204	20241217	155100	103257260	8880	8880	8880	8880	0
205	20241217	155000	103257260	8880	8880	8880	8880	0
206	20241217	154900	103257260	8880	8880	8880	8880	0
207	20241217	154800	103257260	8880	8880	8880	8880	0
208	20241217	154700	103257260	8880	8880	8880	8880	0
209	20241217	154600	103257260	8880	8880	8880	8880	0
210	20241217	154500	103257260	8880	8880	8880	8880	0
211	20241217	154400	103257260	8880	8880	8880	8880	0
212	20241217	154300	103257260	8880	8880	8880	8880	136
213	20241217	154200	103257260	8880	8880	8880	8880	0
214	20241217	154100	103257260	8880	8880	8880	8880	0
215	20241217	154000	103257260	8880	8880	8880	8880	0
216	20241217	153900	103257260	8880	8880	8880	8880	0
217	20241217	153800	103257260	8880	8880	8880	8880	0
218	20241217	153700	103257260	8880	8880	8880	8880	0
219	20241217	153600	103257260	8880	8880	8880	8880	0
220	20241217	153500	103257260	8880	8880	8880	8880	0
221	20241217	153400	103257260	8880	8880	8880	8880	0
222	20241217	153300	103257260	8880	8880	8880	8880	0
223	20241217	153200	103257260	8880	8880	8880	8880	0
224	20241217	153100	103257260	8880	8880	8880	8880	0
225	20241217	153000	103257260	8880	8880	8880	8880	136
226	20241217	152900	102049580	8870	8870	8870	8870	0
227	20241217	152800	102049580	8870	8870	8870	8870	0
228	20241217	152700	102049580	8870	8870	8870	8870	0
229	20241217	152600	102049580	8870	8870	8870	8870	0
230	20241217	152500	102049580	8870	8870	8870	8870	0
231	20241217	152400	102049580	8870	8870	8870	8870	0
232	20241217	152300	102049580	8870	8870	8870	8870	0
233	20241217	152200	102049580	8870	8870	8870	8870	0
234	20241217	152100	102049580	8870	8870	8870	8870	0
235	20241217	152000	102049580	8870	8870	8870	8870	0
236	20241217	151900	102049580	8870	8870	8870	8870	125
237	20241217	151800	100940830	8870	8870	8870	8870	0
238	20241217	151700	100940830	8870	8870	8870	8870	0
239	20241217	151600	100940830	8870	8870	8870	8870	0
240	20241217	151500	100940830	8870	8870	8870	8870	0
241	20241217	151400	100940830	8870	8870	8870	8870	0
242	20241217	151300	100940830	8870	8870	8870	8870	1
243	20241217	151200	100931960	8870	8870	8870	8870	0
244	20241217	151100	100931960	8870	8870	8870	8870	0
245	20241217	151000	100931960	8870	8870	8870	8870	0
246	20241217	150900	100931960	8870	8870	8870	8870	0
247	20241217	150800	100931960	8870	8870	8870	8870	0
248	20241217	150700	100931960	8870	8870	8870	8870	0
249	20241217	150600	100931960	8870	8870	8870	8870	1
250	20241217	150500	100923090	8860	8860	8860	8860	0
251	20241217	150400	100923090	8860	8860	8860	8860	0
252	20241217	150300	100923090	8860	8860	8860	8860	0
253	20241217	150200	100923090	8860	8860	8860	8860	0
254	20241217	150100	100923090	8860	8860	8860	8860	0
255	20241217	150000	100923090	8860	8860	8860	8860	0
256	20241217	145900	100923090	8860	8860	8860	8860	0
257	20241217	145800	100923090	8860	8860	8860	8860	0
258	20241217	145700	100923090	8860	8860	8860	8860	0
259	20241217	145600	100923090	8860	8860	8860	8860	0
260	20241217	145500	100923090	8860	8860	8860	8860	0
261	20241217	145400	100923090	8860	8860	8860	8860	0
262	20241217	145300	100923090	8860	8860	8860	8860	0
263	20241217	145200	100923090	8860	8860	8860	8860	0
264	20241217	145100	100923090	8860	8860	8860	8860	0
265	20241217	145000	100923090	8860	8860	8860	8860	0
266	20241217	144900	100923090	8860	8860	8860	8860	0
267	20241217	144800	100923090	8860	8860	8860	8860	0
268	20241217	144700	100923090	8860	8860	8860	8860	50
269	20241217	144600	100480090	8860	8860	8860	8860	0
270	20241217	144500	100480090	8860	8860	8860	8860	0
271	20241217	144400	100480090	8860	8860	8860	8860	0
272	20241217	144300	100480090	8860	8860	8860	8860	0
273	20241217	144200	100480090	8860	8860	8860	8860	0
274	20241217	144100	100480090	8860	8860	8860	8860	0
275	20241217	144000	100480090	8860	8860	8860	8860	0
276	20241217	143900	100480090	8860	8860	8860	8860	0
277	20241217	143800	100480090	8860	8860	8860	8860	0
278	20241217	143700	100480090	8860	8860	8860	8860	0
279	20241217	143600	100480090	8860	8860	8860	8860	0
280	20241217	143500	100480090	8860	8860	8860	8860	200
281	20241217	143400	98708090	8870	8870	8870	8870	0
282	20241217	143300	98708090	8870	8870	8870	8870	0
283	20241217	143200	98708090	8870	8880	8880	8870	2
284	20241217	143100	98690340	8870	8870	8880	8870	10
285	20241217	143000	98601600	8870	8870	8870	8870	80
286	20241217	142900	97892000	8870	8870	8870	8870	69
287	20241217	142800	97279970	8880	8880	8880	8870	11
288	20241217	142700	97182340	8870	8870	8880	8870	7
289	20241217	142600	97120220	8880	8870	8880	8870	2
290	20241217	142500	97102470	8880	8870	8880	8870	2
291	20241217	142400	97084720	8880	8880	8880	8880	0
292	20241217	142300	97084720	8880	8880	8880	8880	1
293	20241217	142200	97075840	8870	8870	8870	8870	1
294	20241217	142100	97066970	8880	8880	8880	8880	0
295	20241217	142000	97066970	8880	8880	8880	8880	0
296	20241217	141900	97066970	8880	8880	8880	8880	0
297	20241217	141800	97066970	8880	8870	8880	8870	2
298	20241217	141700	97049220	8880	8880	8880	8880	0
299	20241217	141600	97049220	8880	8860	8880	8860	3
300	20241217	141500	97022620	8850	8850	8850	8850	5
301	20241217	141400	96978370	8850	8850	8850	8850	0
302	20241217	141300	96978370	8850	8850	8850	8850	0
303	20241217	141200	96978370	8850	8850	8850	8850	0
304	20241217	141100	96978370	8850	8850	8850	8850	0
305	20241217	141000	96978370	8850	8850	8850	8850	1
306	20241217	140900	96969520	8850	8850	8850	8850	0
307	20241217	140800	96969520	8850	8850	8850	8850	0
308	20241217	140700	96969520	8850	8850	8850	8850	0
309	20241217	140600	96969520	8850	8850	8850	8850	0
310	20241217	140500	96969520	8850	8860	8860	8850	413
311	20241217	140400	93314400	8880	8880	8880	8880	0
312	20241217	140300	93314400	8880	8880	8880	8880	0
313	20241217	140200	93314400	8880	8880	8880	8880	0
314	20241217	140100	93314400	8880	8880	8880	8880	0
315	20241217	140000	93314400	8880	8880	8880	8880	0
316	20241217	135900	93314400	8880	8880	8880	8880	0
317	20241217	135800	93314400	8880	8880	8880	8880	1
318	20241217	135700	93305520	8870	8870	8870	8870	0
319	20241217	135600	93305520	8870	8870	8870	8870	0
320	20241217	135500	93305520	8870	8870	8870	8870	0
321	20241217	135400	93305520	8870	8870	8870	8870	0
322	20241217	135300	93305520	8870	8870	8870	8870	0
323	20241217	135200	93305520	8870	8870	8870	8870	0
324	20241217	135100	93305520	8870	8870	8870	8870	0
325	20241217	135000	93305520	8870	8870	8870	8870	0
326	20241217	134900	93305520	8870	8870	8870	8870	27
327	20241217	134800	93066030	8850	8850	8850	8850	0
328	20241217	134700	93066030	8850	8850	8850	8850	0
329	20241217	134600	93066030	8850	8850	8850	8850	0
330	20241217	134500	93066030	8850	8850	8850	8850	0
331	20241217	134400	93066030	8850	8850	8850	8850	0
332	20241217	134300	93066030	8850	8850	8850	8850	0
333	20241217	134200	93066030	8850	8850	8850	8850	0
334	20241217	134100	93066030	8850	8850	8850	8850	0
335	20241217	134000	93066030	8850	8850	8850	8850	0
336	20241217	133900	93066030	8850	8850	8850	8850	0
337	20241217	133800	93066030	8850	8850	8850	8850	10
338	20241217	133700	92977530	8850	8860	8860	8850	500
339	20241217	133600	88552510	8850	8850	8850	8850	0
340	20241217	133500	88552510	8850	8850	8850	8850	0
341	20241217	133400	88552510	8850	8850	8850	8850	0
342	20241217	133300	88552510	8850	8850	8850	8850	0
343	20241217	133200	88552510	8850	8850	8850	8850	0
344	20241217	133100	88552510	8850	8850	8850	8850	0
345	20241217	133000	88552510	8850	8850	8850	8850	0
346	20241217	132900	88552510	8850	8850	8850	8850	0
347	20241217	132800	88552510	8850	8850	8850	8850	0
348	20241217	132700	88552510	8850	8850	8850	8850	0
349	20241217	132600	88552510	8850	8850	8850	8850	36
350	20241217	132500	88233910	8850	8850	8850	8850	0
351	20241217	132400	88233910	8850	8850	8850	8850	0
352	20241217	132300	88233910	8850	8850	8850	8850	595
353	20241217	132200	82968160	8850	8850	8850	8850	0
354	20241217	132100	82968160	8850	8860	8860	8850	404
355	20241217	132000	79392720	8860	8860	8860	8860	0
356	20241217	131900	79392720	8860	8860	8860	8860	1
357	20241217	131800	79383860	8860	8860	8860	8860	145
358	20241217	131700	78099160	8860	8860	8860	8860	0
359	20241217	131600	78099160	8860	8860	8860	8860	5
360	20241217	131500	78054860	8860	8860	8860	8860	0
361	20241217	131400	78054860	8860	8860	8860	8860	0
362	20241217	131300	78054860	8860	8860	8860	8860	0
363	20241217	131200	78054860	8860	8860	8860	8860	0
364	20241217	131100	78054860	8860	8860	8860	8860	0
365	20241217	131000	78054860	8860	8860	8860	8860	0
366	20241217	130900	78054860	8860	8860	8860	8860	0
367	20241217	130800	78054860	8860	8860	8860	8860	0
368	20241217	130700	78054860	8860	8860	8860	8860	0
369	20241217	130600	78054860	8860	8860	8860	8860	1
370	20241217	130500	78046000	8860	8860	8860	8860	0
371	20241217	130400	78046000	8860	8860	8860	8860	0
372	20241217	130300	78046000	8860	8860	8860	8860	0
373	20241217	130200	78046000	8860	8860	8860	8860	0
374	20241217	130100	78046000	8860	8860	8860	8860	0
375	20241217	130000	78046000	8860	8860	8860	8860	6
376	20241217	125900	77992840	8860	8860	8860	8860	12
377	20241217	125800	77886520	8850	8850	8850	8850	0
378	20241217	125700	77886520	8850	8850	8850	8850	0
379	20241217	125600	77886520	8850	8850	8850	8850	0
380	20241217	125500	77886520	8850	8850	8850	8850	19
381	20241217	125400	77718370	8850	8850	8850	8850	0
382	20241217	125300	77718370	8850	8850	8850	8850	0
383	20241217	125200	77718370	8850	8850	8850	8850	0
384	20241217	125100	77718370	8850	8850	8850	8850	0
385	20241217	125000	77718370	8850	8850	8850	8850	0
386	20241217	124900	77718370	8850	8850	8850	8850	0
387	20241217	124800	77718370	8850	8850	8850	8850	500
388	20241217	124700	73293370	8850	8850	8850	8850	0
389	20241217	124600	73293370	8850	8850	8850	8850	0
390	20241217	124500	73293370	8850	8850	8850	8850	0
391	20241217	124400	73293370	8850	8850	8850	8850	0
392	20241217	124300	73293370	8850	8850	8850	8850	0
393	20241217	124200	73293370	8850	8850	8850	8850	0
394	20241217	124100	73293370	8850	8850	8850	8850	0
395	20241217	124000	73293370	8850	8850	8850	8850	0
396	20241217	123900	73293370	8850	8850	8850	8850	0
397	20241217	123800	73293370	8850	8850	8850	8850	25
398	20241217	123700	73072120	8860	8860	8860	8860	0
399	20241217	123600	73072120	8860	8860	8860	8860	0
400	20241217	123500	73072120	8860	8860	8860	8860	0
401	20241217	123400	73072120	8860	8860	8860	8860	0
402	20241217	123300	73072120	8860	8860	8860	8860	0
403	20241217	123200	73072120	8860	8860	8860	8860	1
404	20241217	123100	73063260	8850	8850	8850	8850	75
405	20241217	123000	72399510	8860	8860	8860	8860	0
406	20241217	122900	72399510	8860	8860	8860	8860	2
407	20241217	122800	72381790	8860	8860	8860	8860	0
408	20241217	122700	72381790	8860	8860	8860	8860	0
409	20241217	122600	72381790	8860	8860	8860	8860	0
410	20241217	122500	72381790	8860	8860	8860	8860	0
411	20241217	122400	72381790	8860	8860	8860	8860	1
412	20241217	122300	72372930	8870	8860	8870	8860	4
413	20241217	122200	72337470	8870	8870	8870	8870	1
414	20241217	122100	72328600	8860	8860	8870	8860	5
415	20241217	122000	72284280	8870	8860	8870	8860	2
416	20241217	121900	72266550	8870	8870	8870	8870	0
417	20241217	121800	72266550	8870	8860	8870	8860	17
418	20241217	121700	72115770	8870	8870	8870	8870	0
419	20241217	121600	72115770	8870	8870	8870	8870	0
420	20241217	121500	72115770	8870	8870	8870	8870	0
421	20241217	121400	72115770	8870	8870	8870	8870	0
422	20241217	121300	72115770	8870	8870	8870	8870	0
423	20241217	121200	72115770	8870	8870	8870	8870	0
424	20241217	121100	72115770	8870	8870	8870	8870	0
425	20241217	121000	72115770	8870	8870	8870	8870	0
426	20241217	120900	72115770	8870	8870	8870	8870	0
427	20241217	120800	72115770	8870	8870	8870	8870	0
428	20241217	120700	72115770	8870	8870	8870	8870	0
429	20241217	120600	72115770	8870	8870	8870	8870	0
430	20241217	120500	72115770	8870	8870	8870	8870	0
431	20241217	120400	72115770	8870	8870	8870	8870	0
432	20241217	120300	72115770	8870	8870	8870	8870	0
433	20241217	120200	72115770	8870	8870	8870	8870	0
434	20241217	120100	72115770	8870	8870	8870	8870	0
435	20241217	120000	72115770	8870	8870	8870	8870	0
436	20241217	115900	72115770	8870	8870	8870	8870	0
437	20241217	115800	72115770	8870	8870	8870	8870	0
438	20241217	115700	72115770	8870	8870	8870	8870	0
439	20241217	115600	72115770	8870	8860	8870	8860	8
440	20241217	115500	72044850	8870	8850	8870	8850	5
441	20241217	115400	72000540	8870	8860	8870	8860	4
442	20241217	115300	71965080	8870	8870	8870	8860	5
443	20241217	115200	71920750	8860	8860	8870	8860	3
444	20241217	115100	71894160	8870	8870	8870	8860	5
445	20241217	115000	71849830	8860	8860	8860	8860	1
446	20241217	114900	71840970	8850	8850	8850	8850	0
447	20241217	114800	71840970	8850	8850	8850	8850	0
448	20241217	114700	71840970	8850	8850	8850	8850	0
449	20241217	114600	71840970	8850	8850	8850	8850	0
450	20241217	114500	71840970	8850	8850	8850	8850	0
451	20241217	114400	71840970	8850	8850	8850	8850	0
452	20241217	114300	71840970	8850	8850	8850	8850	0
453	20241217	114200	71840970	8850	8850	8850	8850	0
454	20241217	114100	71840970	8850	8850	8850	8850	2
455	20241217	114000	71823270	8850	8850	8850	8850	0
456	20241217	113900	71823270	8850	8850	8850	8850	0
457	20241217	113800	71823270	8850	8850	8850	8850	0
458	20241217	113700	71823270	8850	8850	8850	8850	0
459	20241217	113600	71823270	8850	8850	8850	8850	2
460	20241217	113500	71805570	8850	8850	8850	8850	0
461	20241217	113400	71805570	8850	8850	8850	8850	0
462	20241217	113300	71805570	8850	8850	8850	8850	0
463	20241217	113200	71805570	8850	8850	8850	8850	0
464	20241217	113100	71805570	8850	8850	8850	8850	0
465	20241217	113000	71805570	8850	8850	8850	8850	0
466	20241217	112900	71805570	8850	8850	8850	8850	15
467	20241217	112800	71672820	8850	8850	8850	8850	0
468	20241217	112700	71672820	8850	8850	8850	8850	0
469	20241217	112600	71672820	8850	8850	8850	8850	0
470	20241217	112500	71672820	8850	8850	8850	8850	100
471	20241217	112400	70787820	8850	8850	8850	8850	0
472	20241217	112300	70787820	8850	8850	8850	8850	0
473	20241217	112200	70787820	8850	8850	8850	8850	24
474	20241217	112100	70575420	8850	8860	8860	8850	17
475	20241217	112000	70424880	8860	8860	8860	8860	22
476	20241217	111900	70229960	8860	8860	8860	8860	0
477	20241217	111800	70229960	8860	8860	8860	8860	0
478	20241217	111700	70229960	8860	8860	8860	8860	0
479	20241217	111600	70229960	8860	8860	8860	8860	0
480	20241217	111500	70229960	8860	8860	8860	8860	0
481	20241217	111400	70229960	8860	8860	8860	8860	5
482	20241217	111300	70185660	8860	8860	8860	8860	69
483	20241217	111200	69574320	8860	8860	8860	8860	0
484	20241217	111100	69574320	8860	8860	8860	8860	0
485	20241217	111000	69574320	8860	8860	8860	8860	0
486	20241217	110900	69574320	8860	8860	8860	8860	5
487	20241217	110800	69530020	8860	8860	8860	8860	22
488	20241217	110700	69335100	8850	8850	8850	8850	0
489	20241217	110600	69335100	8850	8850	8850	8850	5
490	20241217	110500	69290850	8850	8850	8850	8850	0
491	20241217	110400	69290850	8850	8850	8850	8850	0
492	20241217	110300	69290850	8850	8850	8850	8850	0
493	20241217	110200	69290850	8850	8850	8850	8850	49
494	20241217	110100	68857200	8850	8850	8850	8850	0
495	20241217	110000	68857200	8850	8850	8850	8850	0
496	20241217	105900	68857200	8850	8850	8850	8850	1
497	20241217	105800	68848350	8850	8850	8850	8850	0
498	20241217	105700	68848350	8850	8850	8850	8850	0
499	20241217	105600	68848350	8850	8850	8850	8850	0
500	20241217	105500	68848350	8850	8850	8850	8850	0
501	20241217	105400	68848350	8850	8850	8850	8850	0
502	20241217	105300	68848350	8850	8850	8850	8850	78
503	20241217	105200	68158050	8850	8860	8860	8850	124
504	20241217	105100	67060080	8890	8890	8890	8890	0
505	20241217	105000	67060080	8890	8890	8890	8890	0
506	20241217	104900	67060080	8890	8890	8890	8890	0
507	20241217	104800	67060080	8890	8890	8890	8890	0
508	20241217	104700	67060080	8890	8890	8890	8890	0
509	20241217	104600	67060080	8890	8890	8890	8890	0
510	20241217	104500	67060080	8890	8890	8890	8890	0
511	20241217	104400	67060080	8890	8890	8890	8890	0
512	20241217	104300	67060080	8890	8890	8890	8890	0
513	20241217	104200	67060080	8890	8890	8890	8890	0
514	20241217	104100	67060080	8890	8890	8890	8890	0
515	20241217	104000	67060080	8890	8890	8890	8890	0
516	20241217	103900	67060080	8890	8870	8890	8860	12
517	20241217	103800	66953600	8860	8860	8860	8860	1
518	20241217	103700	66944740	8870	8870	8870	8870	1
519	20241217	103600	66935870	8860	8860	8860	8860	1160
520	20241217	103500	56658270	8860	8860	8860	8860	0
521	20241217	103400	56658270	8860	8860	8860	8860	10
522	20241217	103300	56569670	8860	8860	8860	8860	0
523	20241217	103200	56569670	8860	8860	8860	8860	0
524	20241217	103100	56569670	8860	8860	8860	8860	0
525	20241217	103000	56569670	8860	8860	8860	8860	0
526	20241217	102900	56569670	8860	8860	8860	8860	0
527	20241217	102800	56569670	8860	8860	8860	8860	10
528	20241217	102700	56481070	8860	8860	8860	8860	8
529	20241217	102600	56410190	8860	8860	8860	8860	0
530	20241217	102500	56410190	8860	8860	8860	8860	3
531	20241217	102400	56383610	8860	8860	8860	8860	0
532	20241217	102300	56383610	8860	8860	8860	8860	0
533	20241217	102200	56383610	8860	8860	8860	8860	0
534	20241217	102100	56383610	8860	8860	8860	8860	0
535	20241217	102000	56383610	8860	8860	8860	8860	0
536	20241217	101900	56383610	8860	8860	8860	8860	0
537	20241217	101800	56383610	8860	8860	8860	8860	206
538	20241217	101700	54558450	8860	8860	8860	8860	1
539	20241217	101600	54549590	8860	8860	8860	8860	0
540	20241217	101500	54549590	8860	8850	8860	8850	1010
541	20241217	101400	45601090	8850	8850	8850	8850	24
542	20241217	101300	45388690	8850	8860	8860	8850	31
543	20241217	101200	45114070	8860	8860	8860	8860	390
544	20241217	101100	41658670	8860	8860	8860	8860	0
545	20241217	101000	41658670	8860	8860	8860	8860	0
546	20241217	100900	41658670	8860	8860	8860	8860	0
547	20241217	100800	41658670	8860	8860	8860	8860	14
548	20241217	100700	41534630	8860	8860	8860	8860	736
549	20241217	100600	35013670	8860	8860	8860	8860	0
550	20241217	100500	35013670	8860	8860	8860	8860	0
551	20241217	100400	35013670	8860	8860	8860	8860	0
552	20241217	100300	35013670	8860	8860	8860	8860	15
553	20241217	100200	34880770	8860	8860	8860	8860	0
554	20241217	100100	34880770	8860	8860	8860	8860	0
555	20241217	100000	34880770	8860	8860	8860	8860	5
556	20241217	095900	34836470	8860	8860	8860	8860	0
557	20241217	095800	34836470	8860	8870	8870	8860	188
558	20241217	095700	33169410	8890	8890	8890	8890	0
559	20241217	095600	33169410	8890	8890	8890	8890	0
560	20241217	095500	33169410	8890	8890	8890	8890	0
561	20241217	095400	33169410	8890	8890	8890	8890	0
562	20241217	095300	33169410	8890	8890	8890	8890	0
563	20241217	095200	33169410	8890	8870	8890	8870	2
564	20241217	095100	33151650	8890	8890	8890	8890	0
565	20241217	095000	33151650	8890	8890	8890	8890	0
566	20241217	094900	33151650	8890	8890	8890	8890	0
567	20241217	094800	33151650	8890	8890	8890	8890	0
568	20241217	094700	33151650	8890	8890	8890	8890	0
569	20241217	094600	33151650	8890	8890	8890	8890	0
570	20241217	094500	33151650	8890	8890	8890	8890	1
571	20241217	094400	33142760	8890	8870	8890	8870	171
572	20241217	094300	31622590	8890	8890	8890	8890	0
573	20241217	094200	31622590	8890	8870	8890	8870	4
574	20241217	094100	31587080	8860	8860	8860	8860	0
575	20241217	094000	31587080	8860	8860	8860	8860	0
576	20241217	093900	31587080	8860	8860	8860	8860	1
577	20241217	093800	31578220	8860	8860	8860	8860	0
578	20241217	093700	31578220	8860	8880	8890	8860	10
579	20241217	093600	31489490	8860	8880	8880	8860	8
580	20241217	093500	31418530	8860	8870	8890	8850	8
581	20241217	093400	31347570	8850	8850	8880	8850	7
582	20241217	093300	31285530	8840	8890	8890	8840	5
583	20241217	093200	31241220	8860	8850	8890	8850	7
584	20241217	093100	31179180	8890	8850	8890	8850	8
585	20241217	093000	31108230	8890	8850	8890	8850	6
586	20241217	092900	31055020	8890	8870	8890	8850	7
587	20241217	092800	30992950	8850	8850	8880	8850	7
588	20241217	092700	30930930	8880	8850	8890	8850	1121
589	20241217	092600	21010010	8890	8870	8890	8870	101
590	20241217	092500	20112140	8890	8880	8890	8860	3
591	20241217	092400	20085510	8860	8880	8890	8860	56
592	20241217	092300	19588280	8880	8900	8900	8880	2
593	20241217	092200	19570500	8850	8870	8890	8850	1421
594	20241217	092100	6994380	8870	8900	8900	8870	8
595	20241217	092000	6923290	8890	8870	8890	8860	12
596	20241217	091900	6816690	8890	8890	8900	8860	8
597	20241217	091800	6745640	8870	8860	8880	8860	5
598	20241217	091700	6701280	8850	8860	8860	8850	400
599	20241217	091600	3157980	8880	8860	8880	8860	101
600	20241217	091500	2263100	8900	8890	8900	8870	3
601	20241217	091400	2236440	8870	8870	8900	8870	3
602	20241217	091300	2209800	8900	8860	8900	8860	2
603	20241217	091200	2192040	8860	8890	8890	8860	202
604	20241217	091100	400300	8870	8860	8890	8860	7
605	20241217	091000	338180	8900	8900	8900	8900	0
606	20241217	090900	338180	8900	8900	8900	8900	15
607	20241217	090800	204680	8900	8900	8900	8900	0
608	20241217	090700	204680	8900	8900	8900	8900	0
609	20241217	090600	204680	8900	8900	8900	8900	0
610	20241217	090500	204680	8900	8900	8900	8900	0
611	20241217	090400	204680	8900	8900	8900	8900	0
612	20241217	090300	204680	8900	8900	8900	8900	0
613	20241217	090200	204680	8900	8900	8900	8900	0
614	20241217	090100	204680	8900	8900	8900	8900	0
615	20241217	090000	204680	8900	8900	8900	8890	23