KissMeData/001070/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183300	3534070	5320	5320	5320	5320	90
3	20241213	183200	3534070	5320	5320	5320	5320	0
4	20241213	183100	3534070	5320	5320	5320	5320	0
5	20241213	183000	3534070	5320	5320	5320	5320	0
6	20241213	182900	3534070	5320	5320	5320	5320	0
7	20241213	182800	3534070	5320	5320	5320	5320	0
8	20241213	182700	3534070	5320	5320	5320	5320	0
9	20241213	182600	3534070	5320	5320	5320	5320	0
10	20241213	182500	3534070	5320	5320	5320	5320	0
11	20241213	182400	3534070	5320	5320	5320	5320	0
12	20241213	182300	3534070	5320	5320	5320	5320	0
13	20241213	182200	3534070	5320	5320	5320	5320	0
14	20241213	182100	3534070	5320	5320	5320	5320	0
15	20241213	182000	3534070	5320	5320	5320	5320	0
16	20241213	181900	3534070	5320	5320	5320	5320	0
17	20241213	181800	3534070	5320	5320	5320	5320	0
18	20241213	181700	3534070	5320	5320	5320	5320	0
19	20241213	181600	3534070	5320	5320	5320	5320	0
20	20241213	181500	3534070	5320	5320	5320	5320	0
21	20241213	181400	3534070	5320	5320	5320	5320	0
22	20241213	181300	3534070	5320	5320	5320	5320	0
23	20241213	181200	3534070	5320	5320	5320	5320	0
24	20241213	181100	3534070	5320	5320	5320	5320	0
25	20241213	181000	3534070	5320	5320	5320	5320	0
26	20241213	180900	3534070	5320	5320	5320	5320	0
27	20241213	180800	3534070	5320	5320	5320	5320	0
28	20241213	180700	3534070	5320	5320	5320	5320	0
29	20241213	180600	3534070	5320	5320	5320	5320	0
30	20241213	180500	3534070	5320	5320	5320	5320	0
31	20241213	180400	3534070	5320	5320	5320	5320	0
32	20241213	180300	3534070	5320	5320	5320	5320	90
33	20241213	180200	3534070	5320	5320	5320	5320	0
34	20241213	180100	3534070	5320	5320	5320	5320	0
35	20241213	180000	3534070	5320	5320	5320	5320	0
36	20241213	175900	3534070	5320	5320	5320	5320	0
37	20241213	175800	3534070	5320	5320	5320	5320	0
38	20241213	175700	3534070	5320	5320	5320	5320	0
39	20241213	175600	3534070	5320	5320	5320	5320	0
40	20241213	175500	3534070	5320	5320	5320	5320	0
41	20241213	175400	3534070	5320	5320	5320	5320	0
42	20241213	175300	3534070	5320	5320	5320	5320	0
43	20241213	175200	3534070	5320	5320	5320	5320	0
44	20241213	175100	3534070	5320	5320	5320	5320	0
45	20241213	175000	3534070	5320	5320	5320	5320	0
46	20241213	174900	3534070	5320	5320	5320	5320	0
47	20241213	174800	3534070	5320	5320	5320	5320	0
48	20241213	174700	3534070	5320	5320	5320	5320	0
49	20241213	174600	3534070	5320	5320	5320	5320	0
50	20241213	174500	3534070	5320	5320	5320	5320	0
51	20241213	174400	3534070	5320	5320	5320	5320	0
52	20241213	174300	3534070	5320	5320	5320	5320	0
53	20241213	174200	3534070	5320	5320	5320	5320	0
54	20241213	174100	3534070	5320	5320	5320	5320	0
55	20241213	174000	3534070	5320	5320	5320	5320	0
56	20241213	173900	3534070	5320	5320	5320	5320	0
57	20241213	173800	3534070	5320	5320	5320	5320	0
58	20241213	173700	3534070	5320	5320	5320	5320	0
59	20241213	173600	3534070	5320	5320	5320	5320	0
60	20241213	173500	3534070	5320	5320	5320	5320	0
61	20241213	173400	3534070	5320	5320	5320	5320	0
62	20241213	173300	3534070	5320	5320	5320	5320	90
63	20241213	173200	3534070	5320	5320	5320	5320	0
64	20241213	173100	3534070	5320	5320	5320	5320	0
65	20241213	173000	3534070	5320	5320	5320	5320	0
66	20241213	172900	3534070	5320	5320	5320	5320	0
67	20241213	172800	3534070	5320	5320	5320	5320	0
68	20241213	172700	3534070	5320	5320	5320	5320	0
69	20241213	172600	3534070	5320	5320	5320	5320	0
70	20241213	172500	3534070	5320	5320	5320	5320	0
71	20241213	172400	3534070	5320	5320	5320	5320	0
72	20241213	172300	3534070	5320	5320	5320	5320	0
73	20241213	172200	3534070	5320	5320	5320	5320	0
74	20241213	172100	3534070	5320	5320	5320	5320	0
75	20241213	172000	3534070	5320	5320	5320	5320	0
76	20241213	171900	3534070	5320	5320	5320	5320	0
77	20241213	171800	3534070	5320	5320	5320	5320	0
78	20241213	171700	3534070	5320	5320	5320	5320	0
79	20241213	171600	3534070	5320	5320	5320	5320	0
80	20241213	171500	3534070	5320	5320	5320	5320	0
81	20241213	171400	3534070	5320	5320	5320	5320	0
82	20241213	171300	3534070	5320	5320	5320	5320	0
83	20241213	171200	3534070	5320	5320	5320	5320	0
84	20241213	171100	3534070	5320	5320	5320	5320	0
85	20241213	171000	3534070	5320	5320	5320	5320	0
86	20241213	170900	3534070	5320	5320	5320	5320	0
87	20241213	170800	3534070	5320	5320	5320	5320	0
88	20241213	170700	3534070	5320	5320	5320	5320	0
89	20241213	170600	3534070	5320	5320	5320	5320	0
90	20241213	170500	3534070	5320	5320	5320	5320	0
91	20241213	170400	3534070	5320	5320	5320	5320	0
92	20241213	170300	3534070	5320	5320	5320	5320	90
93	20241213	170200	3534070	5320	5320	5320	5320	0
94	20241213	170100	3534070	5320	5320	5320	5320	0
95	20241213	170000	3534070	5320	5320	5320	5320	0
96	20241213	165900	3534070	5320	5320	5320	5320	0
97	20241213	165800	3534070	5320	5320	5320	5320	0
98	20241213	165700	3534070	5320	5320	5320	5320	0
99	20241213	165600	3534070	5320	5320	5320	5320	0
100	20241213	165500	3534070	5320	5320	5320	5320	0
101	20241213	165400	3534070	5320	5320	5320	5320	0
102	20241213	165300	3534070	5320	5320	5320	5320	0
103	20241213	165200	3534070	5320	5320	5320	5320	0
104	20241213	165100	3534070	5320	5320	5320	5320	0
105	20241213	165000	3534070	5320	5320	5320	5320	0
106	20241213	164900	3534070	5320	5320	5320	5320	0
107	20241213	164800	3534070	5320	5320	5320	5320	0
108	20241213	164700	3534070	5320	5320	5320	5320	0
109	20241213	164600	3534070	5320	5320	5320	5320	0
110	20241213	164500	3534070	5320	5320	5320	5320	0
111	20241213	164400	3534070	5320	5320	5320	5320	0
112	20241213	164300	3534070	5320	5320	5320	5320	0
113	20241213	164200	3534070	5320	5320	5320	5320	0
114	20241213	164100	3534070	5320	5320	5320	5320	0
115	20241213	164000	3534070	5320	5320	5320	5320	0
116	20241213	163900	3534070	5320	5320	5320	5320	0
117	20241213	163800	3534070	5320	5320	5320	5320	0
118	20241213	163700	3534070	5320	5320	5320	5320	0
119	20241213	163600	3534070	5320	5320	5320	5320	0
120	20241213	163500	3534070	5320	5320	5320	5320	0
121	20241213	163400	3534070	5320	5320	5320	5320	0
122	20241213	163300	3534070	5320	5320	5320	5320	90
123	20241213	163200	3534070	5320	5320	5320	5320	0
124	20241213	163100	3534070	5320	5320	5320	5320	0
125	20241213	163000	3534070	5320	5320	5320	5320	0
126	20241213	162900	3534070	5320	5320	5320	5320	0
127	20241213	162800	3534070	5320	5320	5320	5320	0
128	20241213	162700	3534070	5320	5320	5320	5320	0
129	20241213	162600	3534070	5320	5320	5320	5320	0
130	20241213	162500	3534070	5320	5320	5320	5320	0
131	20241213	162400	3534070	5320	5320	5320	5320	0
132	20241213	162300	3534070	5320	5320	5320	5320	0
133	20241213	162200	3534070	5320	5320	5320	5320	0
134	20241213	162100	3534070	5320	5320	5320	5320	0
135	20241213	162000	3534070	5320	5320	5320	5320	0
136	20241213	161900	3534070	5320	5320	5320	5320	0
137	20241213	161800	3534070	5320	5320	5320	5320	0
138	20241213	161700	3534070	5320	5320	5320	5320	0
139	20241213	161600	3534070	5320	5320	5320	5320	0
140	20241213	161500	3534070	5320	5320	5320	5320	0
141	20241213	161400	3534070	5320	5320	5320	5320	0
142	20241213	161300	3534070	5320	5320	5320	5320	0
143	20241213	161200	3534070	5320	5320	5320	5320	0
144	20241213	161100	3534070	5320	5320	5320	5320	0
145	20241213	161000	3534070	5320	5320	5320	5320	0
146	20241213	160900	3534070	5320	5320	5320	5320	0
147	20241213	160800	3534070	5320	5320	5320	5320	0
148	20241213	160700	3534070	5320	5320	5320	5320	0
149	20241213	160600	3534070	5320	5320	5320	5320	0
150	20241213	160500	3534070	5320	5320	5320	5320	0
151	20241213	160400	3534070	5320	5320	5320	5320	0
152	20241213	160300	3534070	5320	5320	5320	5320	90
153	20241213	160200	3534070	5320	5320	5320	5320	0
154	20241213	160100	3534070	5320	5320	5320	5320	0
155	20241213	160000	3534070	5320	5320	5320	5320	0
156	20241213	155900	3534070	5320	5320	5320	5320	0
157	20241213	155800	3534070	5320	5320	5320	5320	0
158	20241213	155700	3534070	5320	5320	5320	5320	0
159	20241213	155600	3534070	5320	5320	5320	5320	0
160	20241213	155500	3534070	5320	5320	5320	5320	0
161	20241213	155400	3534070	5320	5320	5320	5320	0
162	20241213	155300	3534070	5320	5320	5320	5320	0
163	20241213	155200	3534070	5320	5320	5320	5320	0
164	20241213	155100	3534070	5320	5320	5320	5320	0
165	20241213	155000	3534070	5320	5320	5320	5320	0
166	20241213	154900	3534070	5320	5320	5320	5320	0
167	20241213	154800	3534070	5320	5320	5320	5320	0
168	20241213	154700	3534070	5320	5320	5320	5320	0
169	20241213	154600	3534070	5320	5320	5320	5320	0
170	20241213	154500	3534070	5320	5320	5320	5320	0
171	20241213	154400	3534070	5320	5320	5320	5320	0
172	20241213	154300	3534070	5320	5320	5320	5320	0
173	20241213	154200	3534070	5320	5320	5320	5320	0
174	20241213	154100	3534070	5320	5320	5320	5320	0
175	20241213	154000	3534070	5320	5320	5320	5320	0
176	20241213	153900	3534070	5320	5320	5320	5320	0
177	20241213	153800	3534070	5320	5320	5320	5320	0
178	20241213	153700	3534070	5320	5320	5320	5320	0
179	20241213	153600	3534070	5320	5320	5320	5320	0
180	20241213	153500	3534070	5320	5320	5320	5320	0
181	20241213	153400	3534070	5320	5320	5320	5320	0
182	20241213	153300	3534070	5320	5320	5320	5320	90
183	20241213	153200	3534070	5320	5320	5320	5320	0
184	20241213	153100	3534070	5320	5320	5320	5320	0
185	20241213	153000	3534070	5320	5320	5320	5320	90
186	20241213	152900	3055270	5360	5360	5360	5360	0
187	20241213	152800	3055270	5360	5360	5360	5360	0
188	20241213	152700	3055270	5360	5360	5360	5360	0
189	20241213	152600	3055270	5360	5360	5360	5360	0
190	20241213	152500	3055270	5360	5360	5360	5360	0
191	20241213	152400	3055270	5360	5360	5360	5360	0
192	20241213	152300	3055270	5360	5360	5360	5360	0
193	20241213	152200	3055270	5360	5360	5360	5360	0
194	20241213	152100	3055270	5360	5360	5360	5360	0
195	20241213	152000	3055270	5360	5360	5360	5360	0
196	20241213	151900	3055270	5360	5360	5360	5360	0
197	20241213	151800	3055270	5360	5360	5360	5360	0
198	20241213	151700	3055270	5360	5360	5360	5360	0
199	20241213	151600	3055270	5360	5370	5370	5360	3
200	20241213	151500	3039180	5400	5400	5400	5400	0
201	20241213	151400	3039180	5400	5400	5400	5400	1
202	20241213	151300	3033780	5340	5400	5400	5340	15
203	20241213	151200	2953390	5420	5420	5420	5420	0
204	20241213	151100	2953390	5420	5420	5420	5420	0
205	20241213	151000	2953390	5420	5420	5420	5420	0
206	20241213	150900	2953390	5420	5420	5420	5420	0
207	20241213	150800	2953390	5420	5420	5420	5420	0
208	20241213	150700	2953390	5420	5420	5420	5420	0
209	20241213	150600	2953390	5420	5420	5420	5420	0
210	20241213	150500	2953390	5420	5420	5420	5420	0
211	20241213	150400	2953390	5420	5420	5420	5420	0
212	20241213	150300	2953390	5420	5420	5420	5420	0
213	20241213	150200	2953390	5420	5420	5420	5420	0
214	20241213	150100	2953390	5420	5420	5420	5420	0
215	20241213	150000	2953390	5420	5420	5420	5420	0
216	20241213	145900	2953390	5420	5420	5420	5420	0
217	20241213	145800	2953390	5420	5420	5420	5420	0
218	20241213	145700	2953390	5420	5420	5420	5420	0
219	20241213	145600	2953390	5420	5420	5420	5420	0
220	20241213	145500	2953390	5420	5420	5420	5420	0
221	20241213	145400	2953390	5420	5420	5420	5420	0
222	20241213	145300	2953390	5420	5420	5420	5420	0
223	20241213	145200	2953390	5420	5420	5420	5420	0
224	20241213	145100	2953390	5420	5420	5420	5420	0
225	20241213	145000	2953390	5420	5420	5420	5420	0
226	20241213	144900	2953390	5420	5420	5420	5420	0
227	20241213	144800	2953390	5420	5420	5420	5420	0
228	20241213	144700	2953390	5420	5420	5420	5420	0
229	20241213	144600	2953390	5420	5420	5420	5420	0
230	20241213	144500	2953390	5420	5420	5420	5420	0
231	20241213	144400	2953390	5420	5420	5420	5420	0
232	20241213	144300	2953390	5420	5420	5420	5420	0
233	20241213	144200	2953390	5420	5420	5420	5420	0
234	20241213	144100	2953390	5420	5420	5420	5420	0
235	20241213	144000	2953390	5420	5420	5420	5420	0
236	20241213	143900	2953390	5420	5420	5420	5420	0
237	20241213	143800	2953390	5420	5420	5420	5420	0
238	20241213	143700	2953390	5420	5420	5420	5420	0
239	20241213	143600	2953390	5420	5420	5420	5420	0
240	20241213	143500	2953390	5420	5420	5420	5420	0
241	20241213	143400	2953390	5420	5420	5420	5420	0
242	20241213	143300	2953390	5420	5420	5420	5420	0
243	20241213	143200	2953390	5420	5420	5420	5420	0
244	20241213	143100	2953390	5420	5420	5420	5420	0
245	20241213	143000	2953390	5420	5420	5420	5420	0
246	20241213	142900	2953390	5420	5420	5420	5420	1
247	20241213	142800	2947970	5410	5410	5410	5410	0
248	20241213	142700	2947970	5410	5410	5410	5410	0
249	20241213	142600	2947970	5410	5410	5410	5410	1
250	20241213	142500	2942560	5390	5390	5390	5390	24
251	20241213	142400	2813200	5390	5410	5410	5390	20
252	20241213	142300	2705360	5420	5420	5420	5420	0
253	20241213	142200	2705360	5420	5420	5420	5420	0
254	20241213	142100	2705360	5420	5420	5420	5420	0
255	20241213	142000	2705360	5420	5420	5420	5420	0
256	20241213	141900	2705360	5420	5420	5420	5420	0
257	20241213	141800	2705360	5420	5420	5420	5420	0
258	20241213	141700	2705360	5420	5420	5420	5420	0
259	20241213	141600	2705360	5420	5420	5420	5420	0
260	20241213	141500	2705360	5420	5420	5420	5420	0
261	20241213	141400	2705360	5420	5420	5420	5420	0
262	20241213	141300	2705360	5420	5420	5420	5420	0
263	20241213	141200	2705360	5420	5420	5420	5420	0
264	20241213	141100	2705360	5420	5420	5420	5420	0
265	20241213	141000	2705360	5420	5420	5420	5420	0
266	20241213	140900	2705360	5420	5420	5420	5420	0
267	20241213	140800	2705360	5420	5420	5420	5420	0
268	20241213	140700	2705360	5420	5420	5420	5420	0
269	20241213	140600	2705360	5420	5420	5420	5420	1
270	20241213	140500	2699940	5430	5430	5430	5430	0
271	20241213	140400	2699940	5430	5430	5430	5430	0
272	20241213	140300	2699940	5430	5430	5430	5430	0
273	20241213	140200	2699940	5430	5430	5430	5430	1
274	20241213	140100	2694510	5440	5440	5440	5440	0
275	20241213	140000	2694510	5440	5440	5440	5440	0
276	20241213	135900	2694510	5440	5440	5440	5440	0
277	20241213	135800	2694510	5440	5440	5440	5440	0
278	20241213	135700	2694510	5440	5440	5440	5440	0
279	20241213	135600	2694510	5440	5440	5440	5440	0
280	20241213	135500	2694510	5440	5440	5440	5440	0
281	20241213	135400	2694510	5440	5440	5440	5440	0
282	20241213	135300	2694510	5440	5440	5440	5440	0
283	20241213	135200	2694510	5440	5440	5440	5440	0
284	20241213	135100	2694510	5440	5440	5440	5440	0
285	20241213	135000	2694510	5440	5440	5440	5440	0
286	20241213	134900	2694510	5440	5440	5440	5440	0
287	20241213	134800	2694510	5440	5440	5440	5440	0
288	20241213	134700	2694510	5440	5440	5440	5440	0
289	20241213	134600	2694510	5440	5440	5440	5440	0
290	20241213	134500	2694510	5440	5440	5440	5440	0
291	20241213	134400	2694510	5440	5440	5440	5440	1
292	20241213	134300	2689070	5460	5460	5460	5460	0
293	20241213	134200	2689070	5460	5460	5460	5460	0
294	20241213	134100	2689070	5460	5460	5460	5460	0
295	20241213	134000	2689070	5460	5460	5460	5460	0
296	20241213	133900	2689070	5460	5460	5460	5460	1
297	20241213	133800	2683610	5450	5450	5450	5450	0
298	20241213	133700	2683610	5450	5450	5450	5450	0
299	20241213	133600	2683610	5450	5450	5450	5450	0
300	20241213	133500	2683610	5450	5450	5450	5450	0
301	20241213	133400	2683610	5450	5450	5450	5450	0
302	20241213	133300	2683610	5450	5450	5450	5450	0
303	20241213	133200	2683610	5450	5450	5450	5450	0
304	20241213	133100	2683610	5450	5450	5450	5450	0
305	20241213	133000	2683610	5450	5450	5450	5450	0
306	20241213	132900	2683610	5450	5450	5450	5450	0
307	20241213	132800	2683610	5450	5450	5450	5450	56
308	20241213	132700	2378410	5450	5450	5450	5450	0
309	20241213	132600	2378410	5450	5450	5450	5450	0
310	20241213	132500	2378410	5450	5440	5450	5440	44
311	20241213	132400	2139040	5440	5440	5440	5440	0
312	20241213	132300	2139040	5440	5440	5440	5440	0
313	20241213	132200	2139040	5440	5440	5440	5440	0
314	20241213	132100	2139040	5440	5440	5440	5440	0
315	20241213	132000	2139040	5440	5440	5440	5440	0
316	20241213	131900	2139040	5440	5440	5440	5440	0
317	20241213	131800	2139040	5440	5440	5440	5440	0
318	20241213	131700	2139040	5440	5440	5440	5440	0
319	20241213	131600	2139040	5440	5440	5440	5440	0
320	20241213	131500	2139040	5440	5440	5440	5440	0
321	20241213	131400	2139040	5440	5440	5440	5440	0
322	20241213	131300	2139040	5440	5440	5440	5440	0
323	20241213	131200	2139040	5440	5440	5440	5440	0
324	20241213	131100	2139040	5440	5440	5440	5440	0
325	20241213	131000	2139040	5440	5440	5440	5440	0
326	20241213	130900	2139040	5440	5440	5440	5440	10
327	20241213	130800	2084640	5440	5440	5440	5440	0
328	20241213	130700	2084640	5440	5440	5440	5440	0
329	20241213	130600	2084640	5440	5440	5440	5440	0
330	20241213	130500	2084640	5440	5440	5440	5440	0
331	20241213	130400	2084640	5440	5440	5440	5440	0
332	20241213	130300	2084640	5440	5440	5440	5440	0
333	20241213	130200	2084640	5440	5440	5440	5440	0
334	20241213	130100	2084640	5440	5420	5440	5420	23
335	20241213	130000	1959930	5420	5420	5420	5420	0
336	20241213	125900	1959930	5420	5420	5420	5420	0
337	20241213	125800	1959930	5420	5420	5420	5420	0
338	20241213	125700	1959930	5420	5420	5420	5420	0
339	20241213	125600	1959930	5420	5420	5420	5420	0
340	20241213	125500	1959930	5420	5420	5420	5420	0
341	20241213	125400	1959930	5420	5420	5420	5420	0
342	20241213	125300	1959930	5420	5420	5420	5420	0
343	20241213	125200	1959930	5420	5420	5420	5420	0
344	20241213	125100	1959930	5420	5420	5420	5420	0
345	20241213	125000	1959930	5420	5400	5420	5400	20
346	20241213	124900	1851820	5400	5400	5400	5400	9
347	20241213	124800	1803220	5390	5390	5390	5390	2
348	20241213	124700	1792440	5400	5400	5400	5400	0
349	20241213	124600	1792440	5400	5400	5400	5400	19
350	20241213	124500	1689840	5400	5400	5400	5400	0
351	20241213	124400	1689840	5400	5400	5400	5400	0
352	20241213	124300	1689840	5400	5400	5400	5400	0
353	20241213	124200	1689840	5400	5400	5400	5400	0
354	20241213	124100	1689840	5400	5400	5400	5400	0
355	20241213	124000	1689840	5400	5400	5400	5400	0
356	20241213	123900	1689840	5400	5400	5400	5400	0
357	20241213	123800	1689840	5400	5400	5400	5400	0
358	20241213	123700	1689840	5400	5400	5400	5400	0
359	20241213	123600	1689840	5400	5400	5400	5400	1
360	20241213	123500	1684440	5380	5380	5380	5380	0
361	20241213	123400	1684440	5380	5380	5380	5380	0
362	20241213	123300	1684440	5380	5380	5380	5380	0
363	20241213	123200	1684440	5380	5380	5380	5380	0
364	20241213	123100	1684440	5380	5380	5380	5380	0
365	20241213	123000	1684440	5380	5380	5380	5380	0
366	20241213	122900	1684440	5380	5380	5380	5380	0
367	20241213	122800	1684440	5380	5380	5380	5380	0
368	20241213	122700	1684440	5380	5380	5380	5380	0
369	20241213	122600	1684440	5380	5380	5380	5380	1
370	20241213	122500	1679060	5400	5400	5400	5400	0
371	20241213	122400	1679060	5400	5400	5400	5400	0
372	20241213	122300	1679060	5400	5400	5400	5400	0
373	20241213	122200	1679060	5400	5400	5400	5400	0
374	20241213	122100	1679060	5400	5400	5400	5400	0
375	20241213	122000	1679060	5400	5400	5400	5400	0
376	20241213	121900	1679060	5400	5400	5400	5400	0
377	20241213	121800	1679060	5400	5400	5400	5400	10
378	20241213	121700	1625060	5390	5390	5390	5390	0
379	20241213	121600	1625060	5390	5390	5390	5390	0
380	20241213	121500	1625060	5390	5390	5390	5390	0
381	20241213	121400	1625060	5390	5390	5390	5390	0
382	20241213	121300	1625060	5390	5390	5390	5390	14
383	20241213	121200	1549600	5390	5390	5390	5390	0
384	20241213	121100	1549600	5390	5390	5390	5390	0
385	20241213	121000	1549600	5390	5390	5390	5390	0
386	20241213	120900	1549600	5390	5390	5390	5390	0
387	20241213	120800	1549600	5390	5390	5390	5390	0
388	20241213	120700	1549600	5390	5390	5390	5390	1
389	20241213	120600	1544210	5400	5400	5400	5400	1
390	20241213	120500	1538810	5390	5390	5390	5390	12
391	20241213	120400	1474130	5380	5380	5380	5380	1
392	20241213	120300	1468750	5390	5390	5390	5390	0
393	20241213	120200	1468750	5390	5390	5390	5390	0
394	20241213	120100	1468750	5390	5390	5390	5390	0
395	20241213	120000	1468750	5390	5390	5390	5390	0
396	20241213	115900	1468750	5390	5390	5390	5390	0
397	20241213	115800	1468750	5390	5390	5390	5390	0
398	20241213	115700	1468750	5390	5390	5390	5390	0
399	20241213	115600	1468750	5390	5390	5390	5390	0
400	20241213	115500	1468750	5390	5390	5390	5390	0
401	20241213	115400	1468750	5390	5390	5390	5390	0
402	20241213	115300	1468750	5390	5390	5390	5390	0
403	20241213	115200	1468750	5390	5390	5390	5390	0
404	20241213	115100	1468750	5390	5380	5390	5380	15
405	20241213	115000	1388040	5380	5380	5380	5380	0
406	20241213	114900	1388040	5380	5380	5380	5380	0
407	20241213	114800	1388040	5380	5380	5380	5380	0
408	20241213	114700	1388040	5380	5370	5380	5370	2
409	20241213	114600	1377290	5370	5370	5370	5370	0
410	20241213	114500	1377290	5370	5370	5370	5370	0
411	20241213	114400	1377290	5370	5370	5370	5370	0
412	20241213	114300	1377290	5370	5370	5370	5370	0
413	20241213	114200	1377290	5370	5370	5370	5370	0
414	20241213	114100	1377290	5370	5370	5370	5370	65
415	20241213	114000	1028240	5370	5370	5370	5370	0
416	20241213	113900	1028240	5370	5370	5370	5370	0
417	20241213	113800	1028240	5370	5370	5370	5370	1
418	20241213	113700	1022870	5350	5350	5350	5350	0
419	20241213	113600	1022870	5350	5350	5350	5350	0
420	20241213	113500	1022870	5350	5350	5350	5350	0
421	20241213	113400	1022870	5350	5350	5350	5350	0
422	20241213	113300	1022870	5350	5350	5350	5350	0
423	20241213	113200	1022870	5350	5350	5350	5350	0
424	20241213	113100	1022870	5350	5350	5350	5350	0
425	20241213	113000	1022870	5350	5350	5350	5350	0
426	20241213	112900	1022870	5350	5350	5350	5350	0
427	20241213	112800	1022870	5350	5350	5350	5350	0
428	20241213	112700	1022870	5350	5350	5350	5350	0
429	20241213	112600	1022870	5350	5350	5350	5350	0
430	20241213	112500	1022870	5350	5350	5350	5350	0
431	20241213	112400	1022870	5350	5350	5350	5350	0
432	20241213	112300	1022870	5350	5350	5350	5350	0
433	20241213	112200	1022870	5350	5350	5350	5350	0
434	20241213	112100	1022870	5350	5350	5350	5350	0
435	20241213	112000	1022870	5350	5350	5350	5350	0
436	20241213	111900	1022870	5350	5350	5350	5350	0
437	20241213	111800	1022870	5350	5350	5350	5350	0
438	20241213	111700	1022870	5350	5350	5350	5350	0
439	20241213	111600	1022870	5350	5350	5350	5350	0
440	20241213	111500	1022870	5350	5350	5350	5350	0
441	20241213	111400	1022870	5350	5350	5350	5350	0
442	20241213	111300	1022870	5350	5350	5350	5350	0
443	20241213	111200	1022870	5350	5350	5350	5350	0
444	20241213	111100	1022870	5350	5350	5350	5350	0
445	20241213	111000	1022870	5350	5350	5350	5350	0
446	20241213	110900	1022870	5350	5350	5350	5350	0
447	20241213	110800	1022870	5350	5350	5350	5350	0
448	20241213	110700	1022870	5350	5350	5350	5350	0
449	20241213	110600	1022870	5350	5350	5350	5350	0
450	20241213	110500	1022870	5350	5350	5350	5350	0
451	20241213	110400	1022870	5350	5350	5350	5350	0
452	20241213	110300	1022870	5350	5350	5350	5350	0
453	20241213	110200	1022870	5350	5350	5350	5350	0
454	20241213	110100	1022870	5350	5350	5350	5350	0
455	20241213	110000	1022870	5350	5350	5350	5350	1
456	20241213	105900	1017520	5370	5370	5370	5370	0
457	20241213	105800	1017520	5370	5370	5370	5370	0
458	20241213	105700	1017520	5370	5370	5370	5370	0
459	20241213	105600	1017520	5370	5370	5370	5370	0
460	20241213	105500	1017520	5370	5370	5370	5370	0
461	20241213	105400	1017520	5370	5370	5370	5370	0
462	20241213	105300	1017520	5370	5370	5370	5370	0
463	20241213	105200	1017520	5370	5370	5370	5370	0
464	20241213	105100	1017520	5370	5370	5370	5370	0
465	20241213	105000	1017520	5370	5370	5370	5370	0
466	20241213	104900	1017520	5370	5370	5370	5370	0
467	20241213	104800	1017520	5370	5370	5370	5370	0
468	20241213	104700	1017520	5370	5370	5370	5370	0
469	20241213	104600	1017520	5370	5370	5370	5370	0
470	20241213	104500	1017520	5370	5370	5370	5370	10
471	20241213	104400	963820	5360	5360	5360	5360	0
472	20241213	104300	963820	5360	5360	5360	5360	0
473	20241213	104200	963820	5360	5360	5360	5360	0
474	20241213	104100	963820	5360	5360	5360	5360	0
475	20241213	104000	963820	5360	5360	5360	5360	0
476	20241213	103900	963820	5360	5360	5360	5360	0
477	20241213	103800	963820	5360	5360	5360	5360	0
478	20241213	103700	963820	5360	5360	5360	5360	0
479	20241213	103600	963820	5360	5360	5360	5360	0
480	20241213	103500	963820	5360	5360	5360	5360	0
481	20241213	103400	963820	5360	5360	5360	5360	0
482	20241213	103300	963820	5360	5360	5360	5360	0
483	20241213	103200	963820	5360	5360	5360	5360	12
484	20241213	103100	899500	5350	5350	5350	5350	0
485	20241213	103000	899500	5350	5350	5350	5350	0
486	20241213	102900	899500	5350	5350	5350	5350	0
487	20241213	102800	899500	5350	5350	5350	5350	0
488	20241213	102700	899500	5350	5350	5350	5350	0
489	20241213	102600	899500	5350	5350	5350	5350	0
490	20241213	102500	899500	5350	5350	5350	5350	0
491	20241213	102400	899500	5350	5350	5350	5350	30
492	20241213	102300	739000	5350	5350	5350	5350	0
493	20241213	102200	739000	5350	5350	5350	5350	0
494	20241213	102100	739000	5350	5350	5350	5350	0
495	20241213	102000	739000	5350	5350	5350	5350	0
496	20241213	101900	739000	5350	5350	5350	5350	0
497	20241213	101800	739000	5350	5350	5350	5350	0
498	20241213	101700	739000	5350	5350	5350	5350	0
499	20241213	101600	739000	5350	5350	5350	5350	0
500	20241213	101500	739000	5350	5350	5350	5350	0
501	20241213	101400	739000	5350	5350	5350	5350	0
502	20241213	101300	739000	5350	5350	5350	5350	0
503	20241213	101200	739000	5350	5350	5350	5350	0
504	20241213	101100	739000	5350	5350	5350	5350	0
505	20241213	101000	739000	5350	5350	5350	5350	0
506	20241213	100900	739000	5350	5350	5350	5350	0
507	20241213	100800	739000	5350	5350	5350	5350	0
508	20241213	100700	739000	5350	5350	5350	5350	0
509	20241213	100600	739000	5350	5350	5350	5350	0
510	20241213	100500	739000	5350	5350	5350	5350	0
511	20241213	100400	739000	5350	5350	5350	5350	0
512	20241213	100300	739000	5350	5350	5350	5350	0
513	20241213	100200	739000	5350	5350	5350	5350	0
514	20241213	100100	739000	5350	5350	5350	5350	0
515	20241213	100000	739000	5350	5350	5350	5350	0
516	20241213	095900	739000	5350	5350	5350	5350	0
517	20241213	095800	739000	5350	5350	5350	5350	0
518	20241213	095700	739000	5350	5350	5350	5350	0
519	20241213	095600	739000	5350	5350	5350	5350	0
520	20241213	095500	739000	5350	5340	5350	5340	12
521	20241213	095400	674910	5340	5340	5340	5340	0
522	20241213	095300	674910	5340	5340	5340	5340	0
523	20241213	095200	674910	5340	5340	5340	5340	0
524	20241213	095100	674910	5340	5340	5340	5340	0
525	20241213	095000	674910	5340	5340	5340	5340	0
526	20241213	094900	674910	5340	5340	5340	5340	0
527	20241213	094800	674910	5340	5340	5340	5340	1
528	20241213	094700	669570	5340	5340	5340	5340	0
529	20241213	094600	669570	5340	5340	5340	5340	0
530	20241213	094500	669570	5340	5340	5340	5340	0
531	20241213	094400	669570	5340	5340	5340	5340	0
532	20241213	094300	669570	5340	5340	5340	5340	0
533	20241213	094200	669570	5340	5340	5340	5340	0
534	20241213	094100	669570	5340	5340	5340	5340	0
535	20241213	094000	669570	5340	5340	5340	5340	2
536	20241213	093900	658890	5340	5340	5340	5340	0
537	20241213	093800	658890	5340	5340	5340	5340	0
538	20241213	093700	658890	5340	5340	5340	5340	0
539	20241213	093600	658890	5340	5340	5340	5340	0
540	20241213	093500	658890	5340	5340	5340	5340	0
541	20241213	093400	658890	5340	5340	5340	5340	0
542	20241213	093300	658890	5340	5340	5340	5340	0
543	20241213	093200	658890	5340	5340	5340	5340	0
544	20241213	093100	658890	5340	5340	5340	5340	0
545	20241213	093000	658890	5340	5340	5340	5340	0
546	20241213	092900	658890	5340	5340	5340	5340	0
547	20241213	092800	658890	5340	5340	5340	5340	0
548	20241213	092700	658890	5340	5340	5340	5340	0
549	20241213	092600	658890	5340	5340	5340	5340	0
550	20241213	092500	658890	5340	5340	5340	5340	0
551	20241213	092400	658890	5340	5340	5340	5340	0
552	20241213	092300	658890	5340	5340	5340	5340	0
553	20241213	092200	658890	5340	5340	5340	5340	0
554	20241213	092100	658890	5340	5340	5340	5340	0
555	20241213	092000	658890	5340	5340	5340	5340	0
556	20241213	091900	658890	5340	5320	5340	5320	23
557	20241213	091800	536510	5340	5340	5340	5340	0
558	20241213	091700	536510	5340	5340	5340	5340	0
559	20241213	091600	536510	5340	5340	5340	5340	0
560	20241213	091500	536510	5340	5340	5340	5340	0
561	20241213	091400	536510	5340	5340	5340	5340	0
562	20241213	091300	536510	5340	5340	5340	5340	0
563	20241213	091200	536510	5340	5340	5340	5340	0
564	20241213	091100	536510	5340	5340	5340	5340	0
565	20241213	091000	536510	5340	5340	5340	5340	0
566	20241213	090900	536510	5340	5340	5340	5340	0
567	20241213	090800	536510	5340	5340	5340	5340	1
568	20241213	090700	531170	5340	5340	5340	5340	0
569	20241213	090600	531170	5340	5340	5340	5340	0
570	20241213	090500	531170	5340	5330	5340	5330	4
571	20241213	090400	509840	5320	5320	5320	5320	5
572	20241213	090300	483240	5320	5320	5320	5320	0
573	20241213	090200	483240	5320	5320	5320	5320	0
574	20241213	090100	483240	5320	5320	5320	5320	0
575	20241213	090000	483240	5320	5310	5320	5310	91