KissMeData/111710/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201600	4099840	5280	5280	5280	5280	36
3	20241217	201500	4099840	5280	5280	5280	5280	0
4	20241217	201400	4099840	5280	5280	5280	5280	0
5	20241217	201300	4099840	5280	5280	5280	5280	0
6	20241217	201200	4099840	5280	5280	5280	5280	0
7	20241217	201100	4099840	5280	5280	5280	5280	0
8	20241217	201000	4099840	5280	5280	5280	5280	0
9	20241217	200900	4099840	5280	5280	5280	5280	0
10	20241217	200800	4099840	5280	5280	5280	5280	0
11	20241217	200700	4099840	5280	5280	5280	5280	0
12	20241217	200600	4099840	5280	5280	5280	5280	0
13	20241217	200500	4099840	5280	5280	5280	5280	0
14	20241217	200400	4099840	5280	5280	5280	5280	0
15	20241217	200300	4099840	5280	5280	5280	5280	0
16	20241217	200200	4099840	5280	5280	5280	5280	0
17	20241217	200100	4099840	5280	5280	5280	5280	0
18	20241217	200000	4099840	5280	5280	5280	5280	0
19	20241217	195900	4099840	5280	5280	5280	5280	0
20	20241217	195800	4099840	5280	5280	5280	5280	0
21	20241217	195700	4099840	5280	5280	5280	5280	0
22	20241217	195600	4099840	5280	5280	5280	5280	0
23	20241217	195500	4099840	5280	5280	5280	5280	0
24	20241217	195400	4099840	5280	5280	5280	5280	0
25	20241217	195300	4099840	5280	5280	5280	5280	0
26	20241217	195200	4099840	5280	5280	5280	5280	0
27	20241217	195100	4099840	5280	5280	5280	5280	0
28	20241217	195000	4099840	5280	5280	5280	5280	0
29	20241217	194900	4099840	5280	5280	5280	5280	0
30	20241217	194800	4099840	5280	5280	5280	5280	0
31	20241217	194700	4099840	5280	5280	5280	5280	0
32	20241217	194600	4099840	5280	5280	5280	5280	36
33	20241217	194500	4099840	5280	5280	5280	5280	0
34	20241217	194400	4099840	5280	5280	5280	5280	0
35	20241217	194300	4099840	5280	5280	5280	5280	0
36	20241217	194200	4099840	5280	5280	5280	5280	0
37	20241217	194100	4099840	5280	5280	5280	5280	0
38	20241217	194000	4099840	5280	5280	5280	5280	0
39	20241217	193900	4099840	5280	5280	5280	5280	0
40	20241217	193800	4099840	5280	5280	5280	5280	0
41	20241217	193700	4099840	5280	5280	5280	5280	0
42	20241217	193600	4099840	5280	5280	5280	5280	0
43	20241217	193500	4099840	5280	5280	5280	5280	0
44	20241217	193400	4099840	5280	5280	5280	5280	0
45	20241217	193300	4099840	5280	5280	5280	5280	0
46	20241217	193200	4099840	5280	5280	5280	5280	0
47	20241217	193100	4099840	5280	5280	5280	5280	0
48	20241217	193000	4099840	5280	5280	5280	5280	0
49	20241217	192900	4099840	5280	5280	5280	5280	0
50	20241217	192800	4099840	5280	5280	5280	5280	0
51	20241217	192700	4099840	5280	5280	5280	5280	0
52	20241217	192600	4099840	5280	5280	5280	5280	0
53	20241217	192500	4099840	5280	5280	5280	5280	0
54	20241217	192400	4099840	5280	5280	5280	5280	0
55	20241217	192300	4099840	5280	5280	5280	5280	0
56	20241217	192200	4099840	5280	5280	5280	5280	0
57	20241217	192100	4099840	5280	5280	5280	5280	0
58	20241217	192000	4099840	5280	5280	5280	5280	0
59	20241217	191900	4099840	5280	5280	5280	5280	0
60	20241217	191800	4099840	5280	5280	5280	5280	0
61	20241217	191700	4099840	5280	5280	5280	5280	0
62	20241217	191600	4099840	5280	5280	5280	5280	36
63	20241217	191500	4099840	5280	5280	5280	5280	0
64	20241217	191400	4099840	5280	5280	5280	5280	0
65	20241217	191300	4099840	5280	5280	5280	5280	0
66	20241217	191200	4099840	5280	5280	5280	5280	0
67	20241217	191100	4099840	5280	5280	5280	5280	0
68	20241217	191000	4099840	5280	5280	5280	5280	0
69	20241217	190900	4099840	5280	5280	5280	5280	0
70	20241217	190800	4099840	5280	5280	5280	5280	0
71	20241217	190700	4099840	5280	5280	5280	5280	0
72	20241217	190600	4099840	5280	5280	5280	5280	0
73	20241217	190500	4099840	5280	5280	5280	5280	0
74	20241217	190400	4099840	5280	5280	5280	5280	0
75	20241217	190300	4099840	5280	5280	5280	5280	0
76	20241217	190200	4099840	5280	5280	5280	5280	0
77	20241217	190100	4099840	5280	5280	5280	5280	0
78	20241217	190000	4099840	5280	5280	5280	5280	0
79	20241217	185900	4099840	5280	5280	5280	5280	0
80	20241217	185800	4099840	5280	5280	5280	5280	0
81	20241217	185700	4099840	5280	5280	5280	5280	0
82	20241217	185600	4099840	5280	5280	5280	5280	0
83	20241217	185500	4099840	5280	5280	5280	5280	0
84	20241217	185400	4099840	5280	5280	5280	5280	0
85	20241217	185300	4099840	5280	5280	5280	5280	0
86	20241217	185200	4099840	5280	5280	5280	5280	0
87	20241217	185100	4099840	5280	5280	5280	5280	0
88	20241217	185000	4099840	5280	5280	5280	5280	0
89	20241217	184900	4099840	5280	5280	5280	5280	0
90	20241217	184800	4099840	5280	5280	5280	5280	0
91	20241217	184700	4099840	5280	5280	5280	5280	0
92	20241217	184600	4099840	5280	5280	5280	5280	36
93	20241217	184500	4099840	5280	5280	5280	5280	0
94	20241217	184400	4099840	5280	5280	5280	5280	0
95	20241217	184300	4099840	5280	5280	5280	5280	0
96	20241217	184200	4099840	5280	5280	5280	5280	0
97	20241217	184100	4099840	5280	5280	5280	5280	0
98	20241217	184000	4099840	5280	5280	5280	5280	0
99	20241217	183900	4099840	5280	5280	5280	5280	0
100	20241217	183800	4099840	5280	5280	5280	5280	0
101	20241217	183700	4099840	5280	5280	5280	5280	0
102	20241217	183600	4099840	5280	5280	5280	5280	0
103	20241217	183500	4099840	5280	5280	5280	5280	0
104	20241217	183400	4099840	5280	5280	5280	5280	0
105	20241217	183300	4099840	5280	5280	5280	5280	0
106	20241217	183200	4099840	5280	5280	5280	5280	0
107	20241217	183100	4099840	5280	5280	5280	5280	0
108	20241217	183000	4099840	5280	5280	5280	5280	0
109	20241217	182900	4099840	5280	5280	5280	5280	0
110	20241217	182800	4099840	5280	5280	5280	5280	0
111	20241217	182700	4099840	5280	5280	5280	5280	0
112	20241217	182600	4099840	5280	5280	5280	5280	0
113	20241217	182500	4099840	5280	5280	5280	5280	0
114	20241217	182400	4099840	5280	5280	5280	5280	0
115	20241217	182300	4099840	5280	5280	5280	5280	0
116	20241217	182200	4099840	5280	5280	5280	5280	0
117	20241217	182100	4099840	5280	5280	5280	5280	0
118	20241217	182000	4099840	5280	5280	5280	5280	0
119	20241217	181900	4099840	5280	5280	5280	5280	0
120	20241217	181800	4099840	5280	5280	5280	5280	0
121	20241217	181700	4099840	5280	5280	5280	5280	0
122	20241217	181600	4099840	5280	5280	5280	5280	36
123	20241217	181500	4099840	5280	5280	5280	5280	0
124	20241217	181400	4099840	5280	5280	5280	5280	0
125	20241217	181300	4099840	5280	5280	5280	5280	0
126	20241217	181200	4099840	5280	5280	5280	5280	0
127	20241217	181100	4099840	5280	5280	5280	5280	0
128	20241217	181000	4099840	5280	5280	5280	5280	0
129	20241217	180900	4099840	5280	5280	5280	5280	0
130	20241217	180800	4099840	5280	5280	5280	5280	0
131	20241217	180700	4099840	5280	5280	5280	5280	0
132	20241217	180600	4099840	5280	5280	5280	5280	0
133	20241217	180500	4099840	5280	5280	5280	5280	0
134	20241217	180400	4099840	5280	5280	5280	5280	0
135	20241217	180300	4099840	5280	5280	5280	5280	0
136	20241217	180200	4099840	5280	5280	5280	5280	0
137	20241217	180100	4099840	5280	5280	5280	5280	0
138	20241217	180000	4099840	5280	5280	5280	5280	0
139	20241217	175900	4099840	5280	5280	5280	5280	0
140	20241217	175800	4099840	5280	5280	5280	5280	0
141	20241217	175700	4099840	5280	5280	5280	5280	0
142	20241217	175600	4099840	5280	5280	5280	5280	0
143	20241217	175500	4099840	5280	5280	5280	5280	0
144	20241217	175400	4099840	5280	5280	5280	5280	0
145	20241217	175300	4099840	5280	5280	5280	5280	0
146	20241217	175200	4099840	5280	5280	5280	5280	0
147	20241217	175100	4099840	5280	5280	5280	5280	0
148	20241217	175000	4099840	5280	5280	5280	5280	0
149	20241217	174900	4099840	5280	5280	5280	5280	0
150	20241217	174800	4099840	5280	5280	5280	5280	0
151	20241217	174700	4099840	5280	5280	5280	5280	0
152	20241217	174600	4099840	5280	5280	5280	5280	36
153	20241217	174500	4099840	5280	5280	5280	5280	0
154	20241217	174400	4099840	5280	5280	5280	5280	0
155	20241217	174300	4099840	5280	5280	5280	5280	0
156	20241217	174200	4099840	5280	5280	5280	5280	0
157	20241217	174100	4099840	5280	5280	5280	5280	0
158	20241217	174000	4099840	5280	5280	5280	5280	0
159	20241217	173900	4099840	5280	5280	5280	5280	0
160	20241217	173800	4099840	5280	5280	5280	5280	0
161	20241217	173700	4099840	5280	5280	5280	5280	0
162	20241217	173600	4099840	5280	5280	5280	5280	0
163	20241217	173500	4099840	5280	5280	5280	5280	0
164	20241217	173400	4099840	5280	5280	5280	5280	0
165	20241217	173300	4099840	5280	5280	5280	5280	0
166	20241217	173200	4099840	5280	5280	5280	5280	0
167	20241217	173100	4099840	5280	5280	5280	5280	0
168	20241217	173000	4099840	5280	5280	5280	5280	0
169	20241217	172900	4099840	5280	5280	5280	5280	0
170	20241217	172800	4099840	5280	5280	5280	5280	0
171	20241217	172700	4099840	5280	5280	5280	5280	0
172	20241217	172600	4099840	5280	5280	5280	5280	0
173	20241217	172500	4099840	5280	5280	5280	5280	0
174	20241217	172400	4099840	5280	5280	5280	5280	0
175	20241217	172300	4099840	5280	5280	5280	5280	0
176	20241217	172200	4099840	5280	5280	5280	5280	0
177	20241217	172100	4099840	5280	5280	5280	5280	0
178	20241217	172000	4099840	5280	5280	5280	5280	0
179	20241217	171900	4099840	5280	5280	5280	5280	0
180	20241217	171800	4099840	5280	5280	5280	5280	0
181	20241217	171700	4099840	5280	5280	5280	5280	0
182	20241217	171600	4099840	5280	5280	5280	5280	36
183	20241217	171500	4099840	5280	5280	5280	5280	0
184	20241217	171400	4099840	5280	5280	5280	5280	0
185	20241217	171300	4099840	5280	5280	5280	5280	0
186	20241217	171200	4099840	5280	5280	5280	5280	0
187	20241217	171100	4099840	5280	5280	5280	5280	0
188	20241217	171000	4099840	5280	5280	5280	5280	0
189	20241217	170900	4099840	5280	5280	5280	5280	0
190	20241217	170800	4099840	5280	5280	5280	5280	0
191	20241217	170700	4099840	5280	5280	5280	5280	0
192	20241217	170600	4099840	5280	5280	5280	5280	0
193	20241217	170500	4099840	5280	5280	5280	5280	0
194	20241217	170400	4099840	5280	5280	5280	5280	0
195	20241217	170300	4099840	5280	5280	5280	5280	0
196	20241217	170200	4099840	5280	5280	5280	5280	0
197	20241217	170100	4099840	5280	5280	5280	5280	0
198	20241217	170000	4099840	5280	5280	5280	5280	0
199	20241217	165900	4099840	5280	5280	5280	5280	0
200	20241217	165800	4099840	5280	5280	5280	5280	0
201	20241217	165700	4099840	5280	5280	5280	5280	0
202	20241217	165600	4099840	5280	5280	5280	5280	0
203	20241217	165500	4099840	5280	5280	5280	5280	0
204	20241217	165400	4099840	5280	5280	5280	5280	0
205	20241217	165300	4099840	5280	5280	5280	5280	0
206	20241217	165200	4099840	5280	5280	5280	5280	0
207	20241217	165100	4099840	5280	5280	5280	5280	0
208	20241217	165000	4099840	5280	5280	5280	5280	0
209	20241217	164900	4099840	5280	5280	5280	5280	0
210	20241217	164800	4099840	5280	5280	5280	5280	0
211	20241217	164700	4099840	5280	5280	5280	5280	0
212	20241217	164600	4099840	5280	5280	5280	5280	36
213	20241217	164500	4099840	5280	5280	5280	5280	0
214	20241217	164400	4099840	5280	5280	5280	5280	0
215	20241217	164300	4099840	5280	5280	5280	5280	0
216	20241217	164200	4099840	5280	5280	5280	5280	0
217	20241217	164100	4099840	5280	5280	5280	5280	0
218	20241217	164000	4099840	5280	5280	5280	5280	0
219	20241217	163900	4099840	5280	5280	5280	5280	0
220	20241217	163800	4099840	5280	5280	5280	5280	0
221	20241217	163700	4099840	5280	5280	5280	5280	0
222	20241217	163600	4099840	5280	5280	5280	5280	0
223	20241217	163500	4099840	5280	5280	5280	5280	0
224	20241217	163400	4099840	5280	5280	5280	5280	0
225	20241217	163300	4099840	5280	5280	5280	5280	0
226	20241217	163200	4099840	5280	5280	5280	5280	0
227	20241217	163100	4099840	5280	5280	5280	5280	0
228	20241217	163000	4099840	5280	5280	5280	5280	0
229	20241217	162900	4099840	5280	5280	5280	5280	0
230	20241217	162800	4099840	5280	5280	5280	5280	0
231	20241217	162700	4099840	5280	5280	5280	5280	0
232	20241217	162600	4099840	5280	5280	5280	5280	0
233	20241217	162500	4099840	5280	5280	5280	5280	0
234	20241217	162400	4099840	5280	5280	5280	5280	0
235	20241217	162300	4099840	5280	5280	5280	5280	0
236	20241217	162200	4099840	5280	5280	5280	5280	0
237	20241217	162100	4099840	5280	5280	5280	5280	0
238	20241217	162000	4099840	5280	5280	5280	5280	0
239	20241217	161900	4099840	5280	5280	5280	5280	0
240	20241217	161800	4099840	5280	5280	5280	5280	0
241	20241217	161700	4099840	5280	5280	5280	5280	0
242	20241217	161600	4099840	5280	5280	5280	5280	36
243	20241217	161500	4099840	5280	5280	5280	5280	0
244	20241217	161400	4099840	5280	5280	5280	5280	0
245	20241217	161300	4099840	5280	5280	5280	5280	0
246	20241217	161200	4099840	5280	5280	5280	5280	0
247	20241217	161100	4099840	5280	5280	5280	5280	0
248	20241217	161000	4099840	5280	5280	5280	5280	0
249	20241217	160900	4099840	5280	5280	5280	5280	0
250	20241217	160800	4099840	5280	5280	5280	5280	0
251	20241217	160700	4099840	5280	5280	5280	5280	0
252	20241217	160600	4099840	5280	5280	5280	5280	0
253	20241217	160500	4099840	5280	5280	5280	5280	0
254	20241217	160400	4099840	5280	5280	5280	5280	0
255	20241217	160300	4099840	5280	5280	5280	5280	0
256	20241217	160200	4099840	5280	5280	5280	5280	0
257	20241217	160100	4099840	5280	5280	5280	5280	0
258	20241217	160000	4099840	5280	5280	5280	5280	0
259	20241217	155900	4099840	5280	5280	5280	5280	0
260	20241217	155800	4099840	5280	5280	5280	5280	0
261	20241217	155700	4099840	5280	5280	5280	5280	0
262	20241217	155600	4099840	5280	5280	5280	5280	0
263	20241217	155500	4099840	5280	5280	5280	5280	0
264	20241217	155400	4099840	5280	5280	5280	5280	0
265	20241217	155300	4099840	5280	5280	5280	5280	0
266	20241217	155200	4099840	5280	5280	5280	5280	0
267	20241217	155100	4099840	5280	5280	5280	5280	0
268	20241217	155000	4099840	5280	5280	5280	5280	0
269	20241217	154900	4099840	5280	5280	5280	5280	0
270	20241217	154800	4099840	5280	5280	5280	5280	0
271	20241217	154700	4099840	5280	5280	5280	5280	0
272	20241217	154600	4099840	5280	5280	5280	5280	36
273	20241217	154500	4099840	5280	5280	5280	5280	0
274	20241217	154400	4099840	5280	5280	5280	5280	0
275	20241217	154300	4099840	5280	5280	5280	5280	0
276	20241217	154200	4099840	5280	5280	5280	5280	0
277	20241217	154100	4099840	5280	5280	5280	5280	0
278	20241217	154000	4099840	5280	5280	5280	5280	0
279	20241217	153900	4099840	5280	5280	5280	5280	0
280	20241217	153800	4099840	5280	5280	5280	5280	0
281	20241217	153700	4099840	5280	5280	5280	5280	0
282	20241217	153600	4099840	5280	5280	5280	5280	0
283	20241217	153500	4099840	5280	5280	5280	5280	0
284	20241217	153400	4099840	5280	5280	5280	5280	0
285	20241217	153300	4099840	5280	5280	5280	5280	0
286	20241217	153200	4099840	5280	5280	5280	5280	0
287	20241217	153100	4099840	5280	5280	5280	5280	0
288	20241217	153000	4099840	5280	5280	5280	5280	36
289	20241217	152900	3909760	5290	5290	5290	5290	0
290	20241217	152800	3909760	5290	5290	5290	5290	0
291	20241217	152700	3909760	5290	5290	5290	5290	0
292	20241217	152600	3909760	5290	5290	5290	5290	0
293	20241217	152500	3909760	5290	5290	5290	5290	0
294	20241217	152400	3909760	5290	5290	5290	5290	0
295	20241217	152300	3909760	5290	5290	5290	5290	0
296	20241217	152200	3909760	5290	5290	5290	5290	0
297	20241217	152100	3909760	5290	5290	5290	5290	0
298	20241217	152000	3909760	5290	5290	5290	5290	0
299	20241217	151900	3909760	5290	5290	5290	5290	1
300	20241217	151800	3904470	5260	5290	5290	5260	5
301	20241217	151700	3878140	5260	5260	5260	5260	0
302	20241217	151600	3878140	5260	5260	5260	5260	0
303	20241217	151500	3878140	5260	5260	5260	5260	0
304	20241217	151400	3878140	5260	5260	5260	5260	0
305	20241217	151300	3878140	5260	5260	5260	5260	0
306	20241217	151200	3878140	5260	5260	5260	5260	0
307	20241217	151100	3878140	5260	5260	5260	5260	0
308	20241217	151000	3878140	5260	5260	5260	5260	0
309	20241217	150900	3878140	5260	5260	5260	5260	0
310	20241217	150800	3878140	5260	5260	5260	5260	0
311	20241217	150700	3878140	5260	5260	5260	5260	0
312	20241217	150600	3878140	5260	5260	5260	5260	0
313	20241217	150500	3878140	5260	5260	5260	5260	0
314	20241217	150400	3878140	5260	5260	5260	5260	20
315	20241217	150300	3772940	5260	5260	5260	5260	0
316	20241217	150200	3772940	5260	5260	5260	5260	0
317	20241217	150100	3772940	5260	5260	5260	5260	0
318	20241217	150000	3772940	5260	5260	5260	5260	0
319	20241217	145900	3772940	5260	5260	5260	5260	0
320	20241217	145800	3772940	5260	5260	5260	5260	0
321	20241217	145700	3772940	5260	5260	5260	5260	0
322	20241217	145600	3772940	5260	5260	5260	5260	0
323	20241217	145500	3772940	5260	5260	5260	5260	0
324	20241217	145400	3772940	5260	5260	5260	5260	0
325	20241217	145300	3772940	5260	5260	5260	5260	0
326	20241217	145200	3772940	5260	5260	5260	5260	0
327	20241217	145100	3772940	5260	5260	5260	5260	0
328	20241217	145000	3772940	5260	5260	5260	5260	0
329	20241217	144900	3772940	5260	5260	5260	5260	0
330	20241217	144800	3772940	5260	5260	5260	5260	0
331	20241217	144700	3772940	5260	5260	5260	5260	0
332	20241217	144600	3772940	5260	5260	5260	5260	0
333	20241217	144500	3772940	5260	5260	5260	5260	0
334	20241217	144400	3772940	5260	5260	5260	5260	5
335	20241217	144300	3746640	5220	5220	5220	5220	0
336	20241217	144200	3746640	5220	5220	5220	5220	0
337	20241217	144100	3746640	5220	5220	5220	5220	0
338	20241217	144000	3746640	5220	5220	5220	5220	0
339	20241217	143900	3746640	5220	5220	5220	5220	0
340	20241217	143800	3746640	5220	5220	5220	5220	0
341	20241217	143700	3746640	5220	5220	5220	5220	0
342	20241217	143600	3746640	5220	5220	5220	5220	0
343	20241217	143500	3746640	5220	5220	5220	5220	0
344	20241217	143400	3746640	5220	5220	5220	5220	0
345	20241217	143300	3746640	5220	5220	5220	5220	0
346	20241217	143200	3746640	5220	5220	5220	5220	0
347	20241217	143100	3746640	5220	5220	5220	5220	0
348	20241217	143000	3746640	5220	5220	5220	5220	0
349	20241217	142900	3746640	5220	5220	5220	5220	0
350	20241217	142800	3746640	5220	5220	5220	5220	0
351	20241217	142700	3746640	5220	5220	5220	5220	0
352	20241217	142600	3746640	5220	5220	5220	5220	0
353	20241217	142500	3746640	5220	5220	5220	5220	0
354	20241217	142400	3746640	5220	5220	5220	5220	0
355	20241217	142300	3746640	5220	5220	5220	5220	0
356	20241217	142200	3746640	5220	5220	5220	5220	0
357	20241217	142100	3746640	5220	5220	5220	5220	0
358	20241217	142000	3746640	5220	5220	5220	5220	0
359	20241217	141900	3746640	5220	5220	5220	5220	0
360	20241217	141800	3746640	5220	5220	5220	5220	0
361	20241217	141700	3746640	5220	5220	5220	5220	0
362	20241217	141600	3746640	5220	5220	5220	5220	0
363	20241217	141500	3746640	5220	5220	5220	5220	0
364	20241217	141400	3746640	5220	5220	5220	5220	0
365	20241217	141300	3746640	5220	5220	5220	5220	0
366	20241217	141200	3746640	5220	5220	5220	5220	0
367	20241217	141100	3746640	5220	5220	5220	5220	0
368	20241217	141000	3746640	5220	5220	5220	5220	0
369	20241217	140900	3746640	5220	5220	5220	5220	0
370	20241217	140800	3746640	5220	5220	5220	5220	0
371	20241217	140700	3746640	5220	5220	5220	5220	0
372	20241217	140600	3746640	5220	5220	5220	5220	0
373	20241217	140500	3746640	5220	5220	5220	5220	0
374	20241217	140400	3746640	5220	5220	5220	5220	0
375	20241217	140300	3746640	5220	5220	5220	5220	0
376	20241217	140200	3746640	5220	5220	5220	5220	0
377	20241217	140100	3746640	5220	5220	5220	5220	0
378	20241217	140000	3746640	5220	5220	5220	5220	0
379	20241217	135900	3746640	5220	5220	5220	5220	0
380	20241217	135800	3746640	5220	5220	5220	5220	0
381	20241217	135700	3746640	5220	5220	5220	5220	0
382	20241217	135600	3746640	5220	5220	5220	5220	0
383	20241217	135500	3746640	5220	5220	5220	5220	0
384	20241217	135400	3746640	5220	5220	5220	5220	26
385	20241217	135300	3610920	5240	5240	5240	5240	0
386	20241217	135200	3610920	5240	5240	5240	5240	0
387	20241217	135100	3610920	5240	5240	5240	5240	3
388	20241217	135000	3595200	5240	5240	5240	5240	0
389	20241217	134900	3595200	5240	5240	5240	5240	0
390	20241217	134800	3595200	5240	5240	5240	5240	0
391	20241217	134700	3595200	5240	5240	5240	5240	56
392	20241217	134600	3301760	5240	5240	5240	5240	0
393	20241217	134500	3301760	5240	5240	5240	5240	0
394	20241217	134400	3301760	5240	5240	5240	5240	1
395	20241217	134300	3296520	5230	5230	5230	5230	10
396	20241217	134200	3244220	5240	5240	5240	5240	79
397	20241217	134100	2830260	5250	5250	5250	5250	34
398	20241217	134000	2651760	5260	5280	5280	5260	86
399	20241217	133900	2199200	5290	5290	5290	5290	0
400	20241217	133800	2199200	5290	5290	5290	5290	0
401	20241217	133700	2199200	5290	5290	5290	5290	0
402	20241217	133600	2199200	5290	5290	5290	5290	0
403	20241217	133500	2199200	5290	5290	5290	5290	3
404	20241217	133400	2183330	5300	5300	5300	5300	0
405	20241217	133300	2183330	5300	5300	5300	5300	0
406	20241217	133200	2183330	5300	5300	5300	5300	0
407	20241217	133100	2183330	5300	5300	5300	5300	0
408	20241217	133000	2183330	5300	5300	5300	5300	0
409	20241217	132900	2183330	5300	5300	5300	5300	0
410	20241217	132800	2183330	5300	5300	5300	5300	0
411	20241217	132700	2183330	5300	5300	5300	5300	0
412	20241217	132600	2183330	5300	5300	5300	5300	0
413	20241217	132500	2183330	5300	5300	5300	5300	0
414	20241217	132400	2183330	5300	5300	5300	5300	0
415	20241217	132300	2183330	5300	5300	5300	5300	0
416	20241217	132200	2183330	5300	5300	5300	5300	0
417	20241217	132100	2183330	5300	5300	5300	5300	0
418	20241217	132000	2183330	5300	5300	5300	5300	42
419	20241217	131900	1960730	5300	5300	5300	5300	0
420	20241217	131800	1960730	5300	5300	5300	5300	0
421	20241217	131700	1960730	5300	5300	5300	5300	0
422	20241217	131600	1960730	5300	5300	5300	5300	0
423	20241217	131500	1960730	5300	5300	5300	5300	0
424	20241217	131400	1960730	5300	5300	5300	5300	0
425	20241217	131300	1960730	5300	5300	5300	5300	0
426	20241217	131200	1960730	5300	5300	5300	5300	0
427	20241217	131100	1960730	5300	5300	5300	5300	0
428	20241217	131000	1960730	5300	5300	5300	5300	0
429	20241217	130900	1960730	5300	5300	5300	5300	0
430	20241217	130800	1960730	5300	5300	5300	5300	0
431	20241217	130700	1960730	5300	5300	5300	5300	0
432	20241217	130600	1960730	5300	5300	5300	5300	0
433	20241217	130500	1960730	5300	5300	5300	5300	0
434	20241217	130400	1960730	5300	5300	5300	5300	0
435	20241217	130300	1960730	5300	5300	5300	5300	0
436	20241217	130200	1960730	5300	5300	5300	5300	0
437	20241217	130100	1960730	5300	5300	5300	5300	0
438	20241217	130000	1960730	5300	5300	5300	5300	0
439	20241217	125900	1960730	5300	5300	5300	5300	0
440	20241217	125800	1960730	5300	5300	5300	5300	0
441	20241217	125700	1960730	5300	5300	5300	5300	0
442	20241217	125600	1960730	5300	5300	5300	5300	0
443	20241217	125500	1960730	5300	5300	5300	5300	0
444	20241217	125400	1960730	5300	5300	5300	5300	0
445	20241217	125300	1960730	5300	5300	5300	5300	0
446	20241217	125200	1960730	5300	5300	5300	5300	0
447	20241217	125100	1960730	5300	5300	5300	5300	0
448	20241217	125000	1960730	5300	5300	5300	5300	0
449	20241217	124900	1960730	5300	5300	5300	5300	0
450	20241217	124800	1960730	5300	5350	5350	5300	20
451	20241217	124700	1853830	5350	5350	5350	5350	0
452	20241217	124600	1853830	5350	5350	5350	5350	0
453	20241217	124500	1853830	5350	5350	5350	5350	0
454	20241217	124400	1853830	5350	5350	5350	5350	2
455	20241217	124300	1843130	5350	5350	5350	5350	0
456	20241217	124200	1843130	5350	5350	5350	5350	0
457	20241217	124100	1843130	5350	5350	5350	5350	0
458	20241217	124000	1843130	5350	5350	5350	5350	0
459	20241217	123900	1843130	5350	5350	5350	5350	0
460	20241217	123800	1843130	5350	5350	5350	5350	0
461	20241217	123700	1843130	5350	5350	5350	5350	0
462	20241217	123600	1843130	5350	5350	5350	5350	0
463	20241217	123500	1843130	5350	5350	5350	5350	0
464	20241217	123400	1843130	5350	5350	5350	5350	0
465	20241217	123300	1843130	5350	5350	5350	5350	0
466	20241217	123200	1843130	5350	5350	5350	5350	0
467	20241217	123100	1843130	5350	5350	5350	5350	0
468	20241217	123000	1843130	5350	5350	5350	5350	0
469	20241217	122900	1843130	5350	5350	5350	5350	0
470	20241217	122800	1843130	5350	5350	5350	5350	0
471	20241217	122700	1843130	5350	5350	5350	5350	0
472	20241217	122600	1843130	5350	5350	5350	5350	0
473	20241217	122500	1843130	5350	5350	5350	5350	0
474	20241217	122400	1843130	5350	5350	5350	5350	0
475	20241217	122300	1843130	5350	5350	5350	5350	0
476	20241217	122200	1843130	5350	5350	5350	5350	0
477	20241217	122100	1843130	5350	5350	5350	5350	0
478	20241217	122000	1843130	5350	5350	5350	5350	0
479	20241217	121900	1843130	5350	5350	5350	5350	0
480	20241217	121800	1843130	5350	5350	5350	5350	0
481	20241217	121700	1843130	5350	5350	5350	5350	0
482	20241217	121600	1843130	5350	5350	5350	5350	0
483	20241217	121500	1843130	5350	5350	5350	5350	0
484	20241217	121400	1843130	5350	5350	5350	5350	0
485	20241217	121300	1843130	5350	5350	5350	5350	0
486	20241217	121200	1843130	5350	5350	5350	5350	0
487	20241217	121100	1843130	5350	5350	5350	5350	0
488	20241217	121000	1843130	5350	5350	5350	5350	0
489	20241217	120900	1843130	5350	5350	5350	5350	0
490	20241217	120800	1843130	5350	5350	5350	5350	0
491	20241217	120700	1843130	5350	5350	5350	5350	0
492	20241217	120600	1843130	5350	5350	5350	5350	0
493	20241217	120500	1843130	5350	5350	5350	5350	0
494	20241217	120400	1843130	5350	5350	5350	5350	0
495	20241217	120300	1843130	5350	5350	5350	5350	0
496	20241217	120200	1843130	5350	5350	5350	5350	0
497	20241217	120100	1843130	5350	5350	5350	5350	0
498	20241217	120000	1843130	5350	5350	5350	5350	0
499	20241217	115900	1843130	5350	5350	5350	5350	0
500	20241217	115800	1843130	5350	5350	5350	5350	0
501	20241217	115700	1843130	5350	5350	5350	5350	0
502	20241217	115600	1843130	5350	5350	5350	5350	0
503	20241217	115500	1843130	5350	5350	5350	5350	0
504	20241217	115400	1843130	5350	5350	5350	5350	0
505	20241217	115300	1843130	5350	5350	5350	5350	0
506	20241217	115200	1843130	5350	5350	5350	5350	0
507	20241217	115100	1843130	5350	5350	5350	5350	1
508	20241217	115000	1837780	5310	5310	5310	5310	0
509	20241217	114900	1837780	5310	5310	5310	5310	0
510	20241217	114800	1837780	5310	5310	5310	5310	0
511	20241217	114700	1837780	5310	5310	5310	5310	0
512	20241217	114600	1837780	5310	5310	5310	5310	0
513	20241217	114500	1837780	5310	5310	5310	5310	0
514	20241217	114400	1837780	5310	5310	5310	5310	0
515	20241217	114300	1837780	5310	5310	5310	5310	0
516	20241217	114200	1837780	5310	5310	5310	5310	0
517	20241217	114100	1837780	5310	5310	5310	5310	0
518	20241217	114000	1837780	5310	5330	5330	5310	279
519	20241217	113900	355200	5370	5370	5370	5370	0
520	20241217	113800	355200	5370	5370	5370	5370	0
521	20241217	113700	355200	5370	5370	5370	5370	0
522	20241217	113600	355200	5370	5370	5370	5370	0
523	20241217	113500	355200	5370	5370	5370	5370	0
524	20241217	113400	355200	5370	5370	5370	5370	0
525	20241217	113300	355200	5370	5370	5370	5370	0
526	20241217	113200	355200	5370	5370	5370	5370	0
527	20241217	113100	355200	5370	5370	5370	5370	0
528	20241217	113000	355200	5370	5370	5370	5370	0
529	20241217	112900	355200	5370	5370	5370	5370	0
530	20241217	112800	355200	5370	5370	5370	5370	0
531	20241217	112700	355200	5370	5370	5370	5370	0
532	20241217	112600	355200	5370	5370	5370	5370	0
533	20241217	112500	355200	5370	5370	5370	5370	0
534	20241217	112400	355200	5370	5370	5370	5370	0
535	20241217	112300	355200	5370	5370	5370	5370	0
536	20241217	112200	355200	5370	5370	5370	5370	0
537	20241217	112100	355200	5370	5370	5370	5370	0
538	20241217	112000	355200	5370	5370	5370	5370	0
539	20241217	111900	355200	5370	5370	5370	5370	0
540	20241217	111800	355200	5370	5370	5370	5370	0
541	20241217	111700	355200	5370	5370	5370	5370	0
542	20241217	111600	355200	5370	5370	5370	5370	0
543	20241217	111500	355200	5370	5370	5370	5370	0
544	20241217	111400	355200	5370	5370	5370	5370	0
545	20241217	111300	355200	5370	5370	5370	5370	0
546	20241217	111200	355200	5370	5370	5370	5370	0
547	20241217	111100	355200	5370	5370	5370	5370	0
548	20241217	111000	355200	5370	5370	5370	5370	0
549	20241217	110900	355200	5370	5370	5370	5370	0
550	20241217	110800	355200	5370	5370	5370	5370	1
551	20241217	110700	349830	5370	5370	5370	5370	0
552	20241217	110600	349830	5370	5370	5370	5370	0
553	20241217	110500	349830	5370	5370	5370	5370	0
554	20241217	110400	349830	5370	5370	5370	5370	0
555	20241217	110300	349830	5370	5370	5370	5370	0
556	20241217	110200	349830	5370	5370	5370	5370	0
557	20241217	110100	349830	5370	5370	5370	5370	0
558	20241217	110000	349830	5370	5370	5370	5370	0
559	20241217	105900	349830	5370	5370	5370	5370	0
560	20241217	105800	349830	5370	5370	5370	5370	0
561	20241217	105700	349830	5370	5370	5370	5370	0
562	20241217	105600	349830	5370	5370	5370	5370	0
563	20241217	105500	349830	5370	5370	5370	5370	0
564	20241217	105400	349830	5370	5370	5370	5370	1
565	20241217	105300	344460	5310	5310	5310	5310	0
566	20241217	105200	344460	5310	5310	5310	5310	0
567	20241217	105100	344460	5310	5310	5310	5310	0
568	20241217	105000	344460	5310	5310	5310	5310	0
569	20241217	104900	344460	5310	5310	5310	5310	0
570	20241217	104800	344460	5310	5310	5310	5310	0
571	20241217	104700	344460	5310	5310	5310	5310	0
572	20241217	104600	344460	5310	5310	5310	5310	0
573	20241217	104500	344460	5310	5310	5310	5310	0
574	20241217	104400	344460	5310	5310	5310	5310	0
575	20241217	104300	344460	5310	5310	5310	5310	0
576	20241217	104200	344460	5310	5310	5310	5310	0
577	20241217	104100	344460	5310	5310	5310	5310	0
578	20241217	104000	344460	5310	5310	5310	5310	0
579	20241217	103900	344460	5310	5310	5310	5310	0
580	20241217	103800	344460	5310	5310	5310	5310	0
581	20241217	103700	344460	5310	5310	5310	5310	0
582	20241217	103600	344460	5310	5310	5310	5310	2
583	20241217	103500	333840	5380	5380	5380	5380	0
584	20241217	103400	333840	5380	5380	5380	5380	0
585	20241217	103300	333840	5380	5380	5380	5380	0
586	20241217	103200	333840	5380	5380	5380	5380	0
587	20241217	103100	333840	5380	5380	5380	5380	0
588	20241217	103000	333840	5380	5380	5380	5380	0
589	20241217	102900	333840	5380	5380	5380	5380	0
590	20241217	102800	333840	5380	5380	5380	5380	0
591	20241217	102700	333840	5380	5380	5380	5380	0
592	20241217	102600	333840	5380	5380	5380	5380	0
593	20241217	102500	333840	5380	5380	5380	5380	0
594	20241217	102400	333840	5380	5380	5380	5380	0
595	20241217	102300	333840	5380	5380	5380	5380	0
596	20241217	102200	333840	5380	5380	5380	5380	0
597	20241217	102100	333840	5380	5380	5380	5380	0
598	20241217	102000	333840	5380	5380	5380	5380	0
599	20241217	101900	333840	5380	5380	5380	5380	0
600	20241217	101800	333840	5380	5380	5380	5380	0
601	20241217	101700	333840	5380	5380	5380	5380	0
602	20241217	101600	333840	5380	5380	5380	5380	0
603	20241217	101500	333840	5380	5380	5380	5380	0
604	20241217	101400	333840	5380	5380	5380	5380	0
605	20241217	101300	333840	5380	5380	5380	5380	0
606	20241217	101200	333840	5380	5380	5380	5380	0
607	20241217	101100	333840	5380	5380	5380	5380	0
608	20241217	101000	333840	5380	5380	5380	5380	0
609	20241217	100900	333840	5380	5380	5380	5380	0
610	20241217	100800	333840	5380	5380	5380	5380	0
611	20241217	100700	333840	5380	5380	5380	5380	0
612	20241217	100600	333840	5380	5380	5380	5380	0
613	20241217	100500	333840	5380	5380	5380	5380	0
614	20241217	100400	333840	5380	5380	5380	5380	0
615	20241217	100300	333840	5380	5380	5380	5380	0
616	20241217	100200	333840	5380	5380	5380	5380	0
617	20241217	100100	333840	5380	5380	5380	5380	0
618	20241217	100000	333840	5380	5380	5380	5380	0
619	20241217	095900	333840	5380	5380	5380	5380	0
620	20241217	095800	333840	5380	5380	5380	5380	0
621	20241217	095700	333840	5380	5380	5380	5380	0
622	20241217	095600	333840	5380	5380	5380	5380	0
623	20241217	095500	333840	5380	5380	5380	5380	0
624	20241217	095400	333840	5380	5380	5380	5380	0
625	20241217	095300	333840	5380	5380	5380	5380	0
626	20241217	095200	333840	5380	5380	5380	5380	0
627	20241217	095100	333840	5380	5380	5380	5380	0
628	20241217	095000	333840	5380	5380	5380	5380	0
629	20241217	094900	333840	5380	5380	5380	5380	0
630	20241217	094800	333840	5380	5380	5380	5380	0
631	20241217	094700	333840	5380	5380	5380	5380	0
632	20241217	094600	333840	5380	5380	5380	5380	0
633	20241217	094500	333840	5380	5380	5380	5380	0
634	20241217	094400	333840	5380	5380	5380	5380	0
635	20241217	094300	333840	5380	5380	5380	5380	0
636	20241217	094200	333840	5380	5380	5380	5380	2
637	20241217	094100	323080	5370	5370	5370	5370	0
638	20241217	094000	323080	5370	5370	5370	5370	0
639	20241217	093900	323080	5370	5370	5370	5370	0
640	20241217	093800	323080	5370	5370	5370	5370	0
641	20241217	093700	323080	5370	5370	5370	5370	0
642	20241217	093600	323080	5370	5370	5370	5370	0
643	20241217	093500	323080	5370	5370	5370	5370	0
644	20241217	093400	323080	5370	5370	5370	5370	0
645	20241217	093300	323080	5370	5370	5370	5370	0
646	20241217	093200	323080	5370	5370	5370	5370	0
647	20241217	093100	323080	5370	5370	5370	5370	1
648	20241217	093000	317710	5310	5310	5310	5310	0
649	20241217	092900	317710	5310	5310	5310	5310	3
650	20241217	092800	301780	5380	5380	5380	5380	0
651	20241217	092700	301780	5380	5380	5380	5380	0
652	20241217	092600	301780	5380	5380	5380	5380	1
653	20241217	092500	296400	5300	5300	5300	5300	0
654	20241217	092400	296400	5300	5300	5300	5300	0
655	20241217	092300	296400	5300	5380	5380	5300	22
656	20241217	092200	178200	5400	5400	5400	5400	0
657	20241217	092100	178200	5400	5400	5400	5400	0
658	20241217	092000	178200	5400	5400	5400	5400	0
659	20241217	091900	178200	5400	5400	5400	5400	0
660	20241217	091800	178200	5400	5400	5400	5400	0
661	20241217	091700	178200	5400	5400	5400	5400	0
662	20241217	091600	178200	5400	5400	5400	5400	0
663	20241217	091500	178200	5400	5400	5400	5400	0
664	20241217	091400	178200	5400	5400	5400	5400	0
665	20241217	091300	178200	5400	5400	5400	5400	0
666	20241217	091200	178200	5400	5400	5400	5400	0
667	20241217	091100	178200	5400	5400	5400	5400	0
668	20241217	091000	178200	5400	5400	5400	5400	0
669	20241217	090900	178200	5400	5400	5400	5400	0
670	20241217	090800	178200	5400	5400	5400	5400	0
671	20241217	090700	178200	5400	5400	5400	5400	0
672	20241217	090600	178200	5400	5400	5400	5400	0
673	20241217	090500	178200	5400	5400	5400	5400	0
674	20241217	090400	178200	5400	5400	5400	5400	0
675	20241217	090300	178200	5400	5400	5400	5400	0
676	20241217	090200	178200	5400	5400	5400	5400	0
677	20241217	090100	178200	5400	5400	5400	5400	0
678	20241217	090000	178200	5400	5400	5400	5400	33