KissMeData/001070/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183300	7555720	5390	5390	5390	5390	131
3	20241219	183200	7555720	5390	5390	5390	5390	0
4	20241219	183100	7555720	5390	5390	5390	5390	0
5	20241219	183000	7555720	5390	5390	5390	5390	0
6	20241219	182900	7555720	5390	5390	5390	5390	0
7	20241219	182800	7555720	5390	5390	5390	5390	0
8	20241219	182700	7555720	5390	5390	5390	5390	0
9	20241219	182600	7555720	5390	5390	5390	5390	0
10	20241219	182500	7555720	5390	5390	5390	5390	0
11	20241219	182400	7555720	5390	5390	5390	5390	0
12	20241219	182300	7555720	5390	5390	5390	5390	0
13	20241219	182200	7555720	5390	5390	5390	5390	0
14	20241219	182100	7555720	5390	5390	5390	5390	0
15	20241219	182000	7555720	5390	5390	5390	5390	0
16	20241219	181900	7555720	5390	5390	5390	5390	0
17	20241219	181800	7555720	5390	5390	5390	5390	0
18	20241219	181700	7555720	5390	5390	5390	5390	0
19	20241219	181600	7555720	5390	5390	5390	5390	0
20	20241219	181500	7555720	5390	5390	5390	5390	0
21	20241219	181400	7555720	5390	5390	5390	5390	0
22	20241219	181300	7555720	5390	5390	5390	5390	0
23	20241219	181200	7555720	5390	5390	5390	5390	0
24	20241219	181100	7555720	5390	5390	5390	5390	0
25	20241219	181000	7555720	5390	5390	5390	5390	0
26	20241219	180900	7555720	5390	5390	5390	5390	0
27	20241219	180800	7555720	5390	5390	5390	5390	0
28	20241219	180700	7555720	5390	5390	5390	5390	0
29	20241219	180600	7555720	5390	5390	5390	5390	0
30	20241219	180500	7555720	5390	5390	5390	5390	0
31	20241219	180400	7555720	5390	5390	5390	5390	0
32	20241219	180300	7555720	5390	5390	5390	5390	131
33	20241219	180200	7555720	5390	5390	5390	5390	0
34	20241219	180100	7555720	5390	5390	5390	5390	0
35	20241219	180000	7555720	5390	5390	5390	5390	0
36	20241219	175900	7555720	5390	5390	5390	5390	0
37	20241219	175800	7555720	5390	5390	5390	5390	0
38	20241219	175700	7555720	5390	5390	5390	5390	0
39	20241219	175600	7555720	5390	5390	5390	5390	0
40	20241219	175500	7555720	5390	5390	5390	5390	0
41	20241219	175400	7555720	5390	5390	5390	5390	0
42	20241219	175300	7555720	5390	5390	5390	5390	0
43	20241219	175200	7555720	5390	5390	5390	5390	0
44	20241219	175100	7555720	5390	5390	5390	5390	0
45	20241219	175000	7555720	5390	5390	5390	5390	0
46	20241219	174900	7555720	5390	5390	5390	5390	0
47	20241219	174800	7555720	5390	5390	5390	5390	0
48	20241219	174700	7555720	5390	5390	5390	5390	0
49	20241219	174600	7555720	5390	5390	5390	5390	0
50	20241219	174500	7555720	5390	5390	5390	5390	0
51	20241219	174400	7555720	5390	5390	5390	5390	0
52	20241219	174300	7555720	5390	5390	5390	5390	0
53	20241219	174200	7555720	5390	5390	5390	5390	0
54	20241219	174100	7555720	5390	5390	5390	5390	0
55	20241219	174000	7555720	5390	5390	5390	5390	0
56	20241219	173900	7555720	5390	5390	5390	5390	0
57	20241219	173800	7555720	5390	5390	5390	5390	0
58	20241219	173700	7555720	5390	5390	5390	5390	0
59	20241219	173600	7555720	5390	5390	5390	5390	0
60	20241219	173500	7555720	5390	5390	5390	5390	0
61	20241219	173400	7555720	5390	5390	5390	5390	0
62	20241219	173300	7555720	5390	5390	5390	5390	131
63	20241219	173200	7555720	5390	5390	5390	5390	0
64	20241219	173100	7555720	5390	5390	5390	5390	0
65	20241219	173000	7555720	5390	5390	5390	5390	0
66	20241219	172900	7555720	5390	5390	5390	5390	0
67	20241219	172800	7555720	5390	5390	5390	5390	0
68	20241219	172700	7555720	5390	5390	5390	5390	0
69	20241219	172600	7555720	5390	5390	5390	5390	0
70	20241219	172500	7555720	5390	5390	5390	5390	0
71	20241219	172400	7555720	5390	5390	5390	5390	0
72	20241219	172300	7555720	5390	5390	5390	5390	0
73	20241219	172200	7555720	5390	5390	5390	5390	0
74	20241219	172100	7555720	5390	5390	5390	5390	0
75	20241219	172000	7555720	5390	5390	5390	5390	0
76	20241219	171900	7555720	5390	5390	5390	5390	0
77	20241219	171800	7555720	5390	5390	5390	5390	0
78	20241219	171700	7555720	5390	5390	5390	5390	0
79	20241219	171600	7555720	5390	5390	5390	5390	0
80	20241219	171500	7555720	5390	5390	5390	5390	0
81	20241219	171400	7555720	5390	5390	5390	5390	0
82	20241219	171300	7555720	5390	5390	5390	5390	0
83	20241219	171200	7555720	5390	5390	5390	5390	0
84	20241219	171100	7555720	5390	5390	5390	5390	0
85	20241219	171000	7555720	5390	5390	5390	5390	0
86	20241219	170900	7555720	5390	5390	5390	5390	0
87	20241219	170800	7555720	5390	5390	5390	5390	0
88	20241219	170700	7555720	5390	5390	5390	5390	0
89	20241219	170600	7555720	5390	5390	5390	5390	0
90	20241219	170500	7555720	5390	5390	5390	5390	0
91	20241219	170400	7555720	5390	5390	5390	5390	0
92	20241219	170300	7555720	5390	5390	5390	5390	131
93	20241219	170200	7555720	5390	5390	5390	5390	0
94	20241219	170100	7555720	5390	5390	5390	5390	0
95	20241219	170000	7555720	5390	5390	5390	5390	0
96	20241219	165900	7555720	5390	5390	5390	5390	0
97	20241219	165800	7555720	5390	5390	5390	5390	0
98	20241219	165700	7555720	5390	5390	5390	5390	0
99	20241219	165600	7555720	5390	5390	5390	5390	0
100	20241219	165500	7555720	5390	5390	5390	5390	0
101	20241219	165400	7555720	5390	5390	5390	5390	0
102	20241219	165300	7555720	5390	5390	5390	5390	0
103	20241219	165200	7555720	5390	5390	5390	5390	0
104	20241219	165100	7555720	5390	5390	5390	5390	0
105	20241219	165000	7555720	5390	5390	5390	5390	0
106	20241219	164900	7555720	5390	5390	5390	5390	0
107	20241219	164800	7555720	5390	5390	5390	5390	0
108	20241219	164700	7555720	5390	5390	5390	5390	0
109	20241219	164600	7555720	5390	5390	5390	5390	0
110	20241219	164500	7555720	5390	5390	5390	5390	0
111	20241219	164400	7555720	5390	5390	5390	5390	0
112	20241219	164300	7555720	5390	5390	5390	5390	0
113	20241219	164200	7555720	5390	5390	5390	5390	0
114	20241219	164100	7555720	5390	5390	5390	5390	0
115	20241219	164000	7555720	5390	5390	5390	5390	0
116	20241219	163900	7555720	5390	5390	5390	5390	0
117	20241219	163800	7555720	5390	5390	5390	5390	0
118	20241219	163700	7555720	5390	5390	5390	5390	0
119	20241219	163600	7555720	5390	5390	5390	5390	0
120	20241219	163500	7555720	5390	5390	5390	5390	0
121	20241219	163400	7555720	5390	5390	5390	5390	0
122	20241219	163300	7555720	5390	5390	5390	5390	131
123	20241219	163200	7555720	5390	5390	5390	5390	0
124	20241219	163100	7555720	5390	5390	5390	5390	0
125	20241219	163000	7555720	5390	5390	5390	5390	0
126	20241219	162900	7555720	5390	5390	5390	5390	0
127	20241219	162800	7555720	5390	5390	5390	5390	0
128	20241219	162700	7555720	5390	5390	5390	5390	0
129	20241219	162600	7555720	5390	5390	5390	5390	0
130	20241219	162500	7555720	5390	5390	5390	5390	0
131	20241219	162400	7555720	5390	5390	5390	5390	0
132	20241219	162300	7555720	5390	5390	5390	5390	0
133	20241219	162200	7555720	5390	5390	5390	5390	0
134	20241219	162100	7555720	5390	5390	5390	5390	0
135	20241219	162000	7555720	5390	5390	5390	5390	0
136	20241219	161900	7555720	5390	5390	5390	5390	0
137	20241219	161800	7555720	5390	5390	5390	5390	0
138	20241219	161700	7555720	5390	5390	5390	5390	0
139	20241219	161600	7555720	5390	5390	5390	5390	0
140	20241219	161500	7555720	5390	5390	5390	5390	0
141	20241219	161400	7555720	5390	5390	5390	5390	0
142	20241219	161300	7555720	5390	5390	5390	5390	0
143	20241219	161200	7555720	5390	5390	5390	5390	0
144	20241219	161100	7555720	5390	5390	5390	5390	0
145	20241219	161000	7555720	5390	5390	5390	5390	0
146	20241219	160900	7555720	5390	5390	5390	5390	0
147	20241219	160800	7555720	5390	5390	5390	5390	0
148	20241219	160700	7555720	5390	5390	5390	5390	0
149	20241219	160600	7555720	5390	5390	5390	5390	0
150	20241219	160500	7555720	5390	5390	5390	5390	0
151	20241219	160400	7555720	5390	5390	5390	5390	0
152	20241219	160300	7555720	5390	5390	5390	5390	131
153	20241219	160200	7555720	5390	5390	5390	5390	0
154	20241219	160100	7555720	5390	5390	5390	5390	0
155	20241219	160000	7555720	5390	5390	5390	5390	0
156	20241219	155900	7555720	5390	5390	5390	5390	0
157	20241219	155800	7555720	5390	5390	5390	5390	0
158	20241219	155700	7555720	5390	5390	5390	5390	0
159	20241219	155600	7555720	5390	5390	5390	5390	0
160	20241219	155500	7555720	5390	5390	5390	5390	0
161	20241219	155400	7555720	5390	5390	5390	5390	0
162	20241219	155300	7555720	5390	5390	5390	5390	0
163	20241219	155200	7555720	5390	5390	5390	5390	0
164	20241219	155100	7555720	5390	5390	5390	5390	0
165	20241219	155000	7555720	5390	5390	5390	5390	0
166	20241219	154900	7555720	5390	5390	5390	5390	0
167	20241219	154800	7555720	5390	5390	5390	5390	0
168	20241219	154700	7555720	5390	5390	5390	5390	0
169	20241219	154600	7555720	5390	5390	5390	5390	0
170	20241219	154500	7555720	5390	5390	5390	5390	0
171	20241219	154400	7555720	5390	5390	5390	5390	0
172	20241219	154300	7555720	5390	5390	5390	5390	0
173	20241219	154200	7555720	5390	5390	5390	5390	0
174	20241219	154100	7555720	5390	5390	5390	5390	0
175	20241219	154000	7555720	5390	5390	5390	5390	0
176	20241219	153900	7555720	5390	5390	5390	5390	0
177	20241219	153800	7555720	5390	5390	5390	5390	0
178	20241219	153700	7555720	5390	5390	5390	5390	0
179	20241219	153600	7555720	5390	5390	5390	5390	0
180	20241219	153500	7555720	5390	5390	5390	5390	0
181	20241219	153400	7555720	5390	5390	5390	5390	0
182	20241219	153300	7555720	5390	5390	5390	5390	131
183	20241219	153200	7555720	5390	5390	5390	5390	0
184	20241219	153100	7555720	5390	5390	5390	5390	0
185	20241219	153000	7555720	5390	5390	5390	5390	131
186	20241219	152900	6849630	5370	5370	5370	5370	0
187	20241219	152800	6849630	5370	5370	5370	5370	0
188	20241219	152700	6849630	5370	5370	5370	5370	0
189	20241219	152600	6849630	5370	5370	5370	5370	0
190	20241219	152500	6849630	5370	5370	5370	5370	0
191	20241219	152400	6849630	5370	5370	5370	5370	0
192	20241219	152300	6849630	5370	5370	5370	5370	0
193	20241219	152200	6849630	5370	5370	5370	5370	0
194	20241219	152100	6849630	5370	5370	5370	5370	0
195	20241219	152000	6849630	5370	5370	5370	5370	0
196	20241219	151900	6849630	5370	5370	5370	5230	61
197	20241219	151800	6526790	5380	5380	5380	5380	1
198	20241219	151700	6521410	5350	5350	5350	5350	0
199	20241219	151600	6521410	5350	5350	5350	5350	0
200	20241219	151500	6521410	5350	5370	5370	5350	9
201	20241219	151400	6473150	5380	5380	5380	5380	0
202	20241219	151300	6473150	5380	5380	5380	5380	0
203	20241219	151200	6473150	5380	5380	5380	5380	0
204	20241219	151100	6473150	5380	5380	5380	5380	0
205	20241219	151000	6473150	5380	5380	5380	5380	1
206	20241219	150900	6467770	5380	5380	5380	5380	0
207	20241219	150800	6467770	5380	5380	5380	5380	0
208	20241219	150700	6467770	5380	5380	5380	5380	0
209	20241219	150600	6467770	5380	5380	5380	5380	0
210	20241219	150500	6467770	5380	5380	5380	5380	0
211	20241219	150400	6467770	5380	5380	5380	5380	0
212	20241219	150300	6467770	5380	5380	5380	5380	6
213	20241219	150200	6435490	5380	5380	5380	5380	0
214	20241219	150100	6435490	5380	5380	5380	5380	0
215	20241219	150000	6435490	5380	5380	5380	5380	0
216	20241219	145900	6435490	5380	5380	5380	5380	0
217	20241219	145800	6435490	5380	5380	5380	5380	0
218	20241219	145700	6435490	5380	5380	5380	5380	0
219	20241219	145600	6435490	5380	5380	5380	5380	0
220	20241219	145500	6435490	5380	5380	5380	5380	0
221	20241219	145400	6435490	5380	5380	5380	5380	0
222	20241219	145300	6435490	5380	5380	5380	5380	0
223	20241219	145200	6435490	5380	5380	5380	5380	0
224	20241219	145100	6435490	5380	5380	5380	5380	0
225	20241219	145000	6435490	5380	5380	5380	5380	0
226	20241219	144900	6435490	5380	5380	5380	5380	0
227	20241219	144800	6435490	5380	5380	5380	5380	0
228	20241219	144700	6435490	5380	5380	5380	5380	0
229	20241219	144600	6435490	5380	5380	5380	5380	0
230	20241219	144500	6435490	5380	5380	5380	5380	0
231	20241219	144400	6435490	5380	5380	5380	5380	0
232	20241219	144300	6435490	5380	5380	5380	5380	1
233	20241219	144200	6430110	5380	5380	5380	5380	0
234	20241219	144100	6430110	5380	5380	5380	5380	0
235	20241219	144000	6430110	5380	5380	5380	5380	0
236	20241219	143900	6430110	5380	5380	5380	5380	0
237	20241219	143800	6430110	5380	5380	5380	5380	9
238	20241219	143700	6381690	5380	5380	5380	5380	0
239	20241219	143600	6381690	5380	5380	5380	5380	0
240	20241219	143500	6381690	5380	5380	5380	5380	0
241	20241219	143400	6381690	5380	5380	5380	5380	0
242	20241219	143300	6381690	5380	5380	5380	5380	0
243	20241219	143200	6381690	5380	5380	5380	5380	0
244	20241219	143100	6381690	5380	5380	5380	5380	0
245	20241219	143000	6381690	5380	5380	5380	5380	0
246	20241219	142900	6381690	5380	5380	5380	5380	0
247	20241219	142800	6381690	5380	5380	5380	5380	0
248	20241219	142700	6381690	5380	5380	5380	5380	0
249	20241219	142600	6381690	5380	5370	5380	5370	2
250	20241219	142500	6370940	5380	5380	5380	5380	0
251	20241219	142400	6370940	5380	5380	5380	5380	0
252	20241219	142300	6370940	5380	5380	5380	5380	0
253	20241219	142200	6370940	5380	5380	5380	5380	0
254	20241219	142100	6370940	5380	5380	5380	5380	0
255	20241219	142000	6370940	5380	5380	5380	5380	0
256	20241219	141900	6370940	5380	5380	5380	5380	0
257	20241219	141800	6370940	5380	5380	5380	5380	0
258	20241219	141700	6370940	5380	5380	5380	5380	0
259	20241219	141600	6370940	5380	5380	5380	5380	0
260	20241219	141500	6370940	5380	5380	5380	5380	0
261	20241219	141400	6370940	5380	5380	5380	5380	0
262	20241219	141300	6370940	5380	5380	5380	5380	0
263	20241219	141200	6370940	5380	5380	5380	5380	0
264	20241219	141100	6370940	5380	5380	5380	5380	0
265	20241219	141000	6370940	5380	5380	5380	5380	0
266	20241219	140900	6370940	5380	5380	5380	5380	0
267	20241219	140800	6370940	5380	5380	5380	5380	0
268	20241219	140700	6370940	5380	5380	5380	5380	0
269	20241219	140600	6370940	5380	5380	5380	5380	0
270	20241219	140500	6370940	5380	5380	5380	5380	0
271	20241219	140400	6370940	5380	5380	5380	5380	0
272	20241219	140300	6370940	5380	5380	5380	5380	0
273	20241219	140200	6370940	5380	5380	5380	5380	1
274	20241219	140100	6365560	5360	5360	5360	5360	0
275	20241219	140000	6365560	5360	5360	5360	5360	0
276	20241219	135900	6365560	5360	5360	5360	5360	0
277	20241219	135800	6365560	5360	5360	5360	5360	0
278	20241219	135700	6365560	5360	5360	5360	5360	0
279	20241219	135600	6365560	5360	5370	5370	5360	2
280	20241219	135500	6354830	5380	5350	5380	5350	101
281	20241219	135400	5814450	5340	5360	5360	5340	8
282	20241219	135300	5771640	5390	5390	5390	5390	0
283	20241219	135200	5771640	5390	5390	5390	5390	1
284	20241219	135100	5766250	5380	5380	5380	5380	0
285	20241219	135000	5766250	5380	5380	5380	5380	0
286	20241219	134900	5766250	5380	5380	5380	5380	0
287	20241219	134800	5766250	5380	5380	5380	5380	0
288	20241219	134700	5766250	5380	5380	5380	5380	9
289	20241219	134600	5717830	5380	5380	5380	5380	1
290	20241219	134500	5712450	5350	5350	5350	5350	100
291	20241219	134400	5177450	5350	5350	5350	5350	0
292	20241219	134300	5177450	5350	5350	5350	5350	0
293	20241219	134200	5177450	5350	5350	5350	5350	0
294	20241219	134100	5177450	5350	5350	5350	5350	0
295	20241219	134000	5177450	5350	5350	5350	5350	0
296	20241219	133900	5177450	5350	5350	5350	5350	0
297	20241219	133800	5177450	5350	5350	5350	5350	0
298	20241219	133700	5177450	5350	5350	5350	5350	0
299	20241219	133600	5177450	5350	5350	5350	5350	0
300	20241219	133500	5177450	5350	5350	5350	5350	0
301	20241219	133400	5177450	5350	5350	5350	5350	0
302	20241219	133300	5177450	5350	5350	5350	5350	0
303	20241219	133200	5177450	5350	5350	5350	5350	0
304	20241219	133100	5177450	5350	5350	5350	5350	0
305	20241219	133000	5177450	5350	5350	5350	5350	0
306	20241219	132900	5177450	5350	5350	5350	5350	0
307	20241219	132800	5177450	5350	5350	5350	5350	0
308	20241219	132700	5177450	5350	5350	5350	5350	0
309	20241219	132600	5177450	5350	5350	5350	5350	0
310	20241219	132500	5177450	5350	5350	5350	5350	0
311	20241219	132400	5177450	5350	5350	5350	5350	0
312	20241219	132300	5177450	5350	5350	5350	5350	0
313	20241219	132200	5177450	5350	5350	5350	5350	0
314	20241219	132100	5177450	5350	5350	5350	5350	0
315	20241219	132000	5177450	5350	5350	5350	5350	0
316	20241219	131900	5177450	5350	5350	5350	5350	0
317	20241219	131800	5177450	5350	5350	5350	5350	0
318	20241219	131700	5177450	5350	5350	5350	5350	0
319	20241219	131600	5177450	5350	5350	5350	5350	0
320	20241219	131500	5177450	5350	5350	5350	5350	0
321	20241219	131400	5177450	5350	5350	5350	5350	0
322	20241219	131300	5177450	5350	5350	5350	5350	0
323	20241219	131200	5177450	5350	5350	5350	5350	0
324	20241219	131100	5177450	5350	5350	5350	5350	0
325	20241219	131000	5177450	5350	5350	5350	5350	0
326	20241219	130900	5177450	5350	5350	5350	5350	0
327	20241219	130800	5177450	5350	5350	5350	5350	0
328	20241219	130700	5177450	5350	5350	5350	5350	0
329	20241219	130600	5177450	5350	5350	5350	5350	0
330	20241219	130500	5177450	5350	5350	5350	5350	0
331	20241219	130400	5177450	5350	5350	5350	5350	0
332	20241219	130300	5177450	5350	5350	5350	5350	0
333	20241219	130200	5177450	5350	5350	5350	5350	0
334	20241219	130100	5177450	5350	5350	5350	5350	0
335	20241219	130000	5177450	5350	5350	5350	5350	0
336	20241219	125900	5177450	5350	5350	5350	5350	0
337	20241219	125800	5177450	5350	5350	5350	5350	0
338	20241219	125700	5177450	5350	5350	5350	5350	0
339	20241219	125600	5177450	5350	5350	5350	5350	0
340	20241219	125500	5177450	5350	5350	5350	5350	0
341	20241219	125400	5177450	5350	5350	5350	5350	0
342	20241219	125300	5177450	5350	5350	5350	5350	0
343	20241219	125200	5177450	5350	5350	5350	5350	0
344	20241219	125100	5177450	5350	5350	5350	5350	0
345	20241219	125000	5177450	5350	5350	5350	5350	0
346	20241219	124900	5177450	5350	5350	5350	5350	0
347	20241219	124800	5177450	5350	5350	5350	5350	0
348	20241219	124700	5177450	5350	5350	5350	5350	0
349	20241219	124600	5177450	5350	5350	5350	5350	0
350	20241219	124500	5177450	5350	5350	5350	5350	0
351	20241219	124400	5177450	5350	5350	5350	5350	0
352	20241219	124300	5177450	5350	5350	5350	5350	1
353	20241219	124200	5172100	5340	5340	5340	5340	0
354	20241219	124100	5172100	5340	5340	5340	5340	0
355	20241219	124000	5172100	5340	5340	5340	5340	4
356	20241219	123900	5150740	5360	5360	5360	5360	0
357	20241219	123800	5150740	5360	5360	5360	5360	0
358	20241219	123700	5150740	5360	5360	5360	5360	0
359	20241219	123600	5150740	5360	5360	5360	5360	0
360	20241219	123500	5150740	5360	5360	5360	5360	0
361	20241219	123400	5150740	5360	5360	5360	5360	0
362	20241219	123300	5150740	5360	5360	5360	5360	0
363	20241219	123200	5150740	5360	5360	5360	5360	0
364	20241219	123100	5150740	5360	5360	5360	5360	0
365	20241219	123000	5150740	5360	5360	5360	5360	0
366	20241219	122900	5150740	5360	5360	5360	5360	0
367	20241219	122800	5150740	5360	5360	5360	5360	0
368	20241219	122700	5150740	5360	5360	5360	5360	0
369	20241219	122600	5150740	5360	5360	5360	5360	0
370	20241219	122500	5150740	5360	5360	5360	5360	0
371	20241219	122400	5150740	5360	5360	5360	5360	0
372	20241219	122300	5150740	5360	5360	5360	5360	0
373	20241219	122200	5150740	5360	5360	5360	5360	0
374	20241219	122100	5150740	5360	5360	5360	5360	0
375	20241219	122000	5150740	5360	5360	5360	5360	0
376	20241219	121900	5150740	5360	5360	5360	5360	0
377	20241219	121800	5150740	5360	5360	5360	5360	0
378	20241219	121700	5150740	5360	5360	5360	5360	0
379	20241219	121600	5150740	5360	5360	5360	5360	0
380	20241219	121500	5150740	5360	5360	5360	5360	0
381	20241219	121400	5150740	5360	5360	5360	5360	0
382	20241219	121300	5150740	5360	5360	5360	5360	0
383	20241219	121200	5150740	5360	5360	5360	5360	0
384	20241219	121100	5150740	5360	5360	5360	5360	0
385	20241219	121000	5150740	5360	5360	5360	5360	0
386	20241219	120900	5150740	5360	5360	5360	5360	0
387	20241219	120800	5150740	5360	5360	5360	5360	0
388	20241219	120700	5150740	5360	5360	5360	5360	0
389	20241219	120600	5150740	5360	5280	5360	5280	2
390	20241219	120500	5140100	5370	5360	5370	5250	108
391	20241219	120400	4569740	5390	5390	5390	5390	0
392	20241219	120300	4569740	5390	5390	5390	5390	0
393	20241219	120200	4569740	5390	5390	5390	5390	0
394	20241219	120100	4569740	5390	5390	5390	5390	0
395	20241219	120000	4569740	5390	5390	5390	5390	0
396	20241219	115900	4569740	5390	5390	5390	5390	0
397	20241219	115800	4569740	5390	5390	5390	5390	0
398	20241219	115700	4569740	5390	5390	5390	5390	0
399	20241219	115600	4569740	5390	5390	5390	5390	0
400	20241219	115500	4569740	5390	5390	5390	5390	0
401	20241219	115400	4569740	5390	5390	5390	5390	0
402	20241219	115300	4569740	5390	5390	5390	5390	0
403	20241219	115200	4569740	5390	5390	5390	5390	0
404	20241219	115100	4569740	5390	5390	5390	5390	0
405	20241219	115000	4569740	5390	5390	5390	5390	0
406	20241219	114900	4569740	5390	5390	5390	5390	0
407	20241219	114800	4569740	5390	5390	5390	5390	0
408	20241219	114700	4569740	5390	5390	5390	5390	0
409	20241219	114600	4569740	5390	5390	5390	5390	0
410	20241219	114500	4569740	5390	5390	5390	5390	0
411	20241219	114400	4569740	5390	5390	5390	5390	0
412	20241219	114300	4569740	5390	5390	5390	5390	0
413	20241219	114200	4569740	5390	5390	5390	5390	0
414	20241219	114100	4569740	5390	5390	5390	5390	0
415	20241219	114000	4569740	5390	5390	5390	5390	0
416	20241219	113900	4569740	5390	5390	5390	5390	0
417	20241219	113800	4569740	5390	5390	5390	5390	0
418	20241219	113700	4569740	5390	5390	5390	5390	0
419	20241219	113600	4569740	5390	5390	5390	5390	0
420	20241219	113500	4569740	5390	5390	5390	5390	0
421	20241219	113400	4569740	5390	5390	5390	5390	0
422	20241219	113300	4569740	5390	5390	5390	5390	0
423	20241219	113200	4569740	5390	5390	5390	5390	0
424	20241219	113100	4569740	5390	5390	5390	5390	0
425	20241219	113000	4569740	5390	5390	5390	5390	0
426	20241219	112900	4569740	5390	5390	5390	5390	0
427	20241219	112800	4569740	5390	5390	5390	5390	0
428	20241219	112700	4569740	5390	5390	5390	5390	0
429	20241219	112600	4569740	5390	5390	5390	5390	0
430	20241219	112500	4569740	5390	5390	5390	5390	0
431	20241219	112400	4569740	5390	5390	5390	5390	0
432	20241219	112300	4569740	5390	5390	5390	5390	0
433	20241219	112200	4569740	5390	5390	5390	5390	0
434	20241219	112100	4569740	5390	5390	5390	5390	0
435	20241219	112000	4569740	5390	5390	5390	5390	0
436	20241219	111900	4569740	5390	5390	5390	5390	0
437	20241219	111800	4569740	5390	5390	5390	5390	0
438	20241219	111700	4569740	5390	5390	5390	5390	0
439	20241219	111600	4569740	5390	5390	5390	5390	0
440	20241219	111500	4569740	5390	5390	5390	5390	1
441	20241219	111400	4564350	5330	5330	5330	5330	0
442	20241219	111300	4564350	5330	5330	5330	5330	0
443	20241219	111200	4564350	5330	5330	5330	5330	0
444	20241219	111100	4564350	5330	5330	5330	5330	8
445	20241219	111000	4521710	5330	5340	5340	5330	2
446	20241219	110900	4511040	5390	5390	5390	5390	0
447	20241219	110800	4511040	5390	5340	5390	5340	17
448	20241219	110700	4420210	5340	5340	5340	5340	0
449	20241219	110600	4420210	5340	5340	5340	5340	0
450	20241219	110500	4420210	5340	5340	5340	5340	0
451	20241219	110400	4420210	5340	5340	5340	5340	0
452	20241219	110300	4420210	5340	5340	5340	5340	0
453	20241219	110200	4420210	5340	5340	5340	5340	0
454	20241219	110100	4420210	5340	5380	5380	5340	64
455	20241219	110000	4077750	5380	5380	5380	5380	0
456	20241219	105900	4077750	5380	5380	5380	5380	0
457	20241219	105800	4077750	5380	5380	5380	5380	0
458	20241219	105700	4077750	5380	5380	5380	5380	0
459	20241219	105600	4077750	5380	5380	5380	5380	0
460	20241219	105500	4077750	5380	5380	5380	5380	0
461	20241219	105400	4077750	5380	5380	5380	5380	0
462	20241219	105300	4077750	5380	5380	5380	5380	3
463	20241219	105200	4061610	5380	5380	5380	5380	1
464	20241219	105100	4056230	5340	5340	5340	5340	0
465	20241219	105000	4056230	5340	5360	5360	5340	5
466	20241219	104900	4029490	5390	5390	5390	5390	0
467	20241219	104800	4029490	5390	5390	5390	5390	0
468	20241219	104700	4029490	5390	5390	5390	5390	0
469	20241219	104600	4029490	5390	5390	5390	5390	0
470	20241219	104500	4029490	5390	5390	5390	5390	0
471	20241219	104400	4029490	5390	5390	5390	5390	0
472	20241219	104300	4029490	5390	5390	5390	5390	0
473	20241219	104200	4029490	5390	5390	5390	5390	0
474	20241219	104100	4029490	5390	5390	5390	5390	0
475	20241219	104000	4029490	5390	5390	5390	5390	0
476	20241219	103900	4029490	5390	5390	5390	5390	0
477	20241219	103800	4029490	5390	5390	5390	5390	0
478	20241219	103700	4029490	5390	5390	5390	5390	0
479	20241219	103600	4029490	5390	5390	5390	5390	0
480	20241219	103500	4029490	5390	5390	5390	5390	0
481	20241219	103400	4029490	5390	5390	5390	5390	0
482	20241219	103300	4029490	5390	5390	5390	5390	0
483	20241219	103200	4029490	5390	5390	5390	5390	0
484	20241219	103100	4029490	5390	5390	5390	5390	0
485	20241219	103000	4029490	5390	5390	5390	5390	0
486	20241219	102900	4029490	5390	5390	5390	5390	0
487	20241219	102800	4029490	5390	5390	5390	5390	0
488	20241219	102700	4029490	5390	5390	5390	5390	0
489	20241219	102600	4029490	5390	5390	5390	5390	0
490	20241219	102500	4029490	5390	5390	5390	5390	0
491	20241219	102400	4029490	5390	5390	5390	5390	0
492	20241219	102300	4029490	5390	5390	5390	5390	0
493	20241219	102200	4029490	5390	5390	5390	5390	0
494	20241219	102100	4029490	5390	5390	5390	5390	0
495	20241219	102000	4029490	5390	5390	5390	5390	0
496	20241219	101900	4029490	5390	5390	5390	5390	0
497	20241219	101800	4029490	5390	5390	5390	5390	0
498	20241219	101700	4029490	5390	5390	5390	5390	0
499	20241219	101600	4029490	5390	5390	5390	5390	0
500	20241219	101500	4029490	5390	5390	5390	5390	0
501	20241219	101400	4029490	5390	5390	5390	5390	0
502	20241219	101300	4029490	5390	5390	5390	5390	0
503	20241219	101200	4029490	5390	5390	5390	5390	0
504	20241219	101100	4029490	5390	5390	5390	5390	0
505	20241219	101000	4029490	5390	5390	5390	5390	0
506	20241219	100900	4029490	5390	5390	5390	5390	0
507	20241219	100800	4029490	5390	5390	5390	5390	0
508	20241219	100700	4029490	5390	5390	5390	5390	0
509	20241219	100600	4029490	5390	5390	5390	5390	0
510	20241219	100500	4029490	5390	5390	5390	5390	0
511	20241219	100400	4029490	5390	5390	5390	5390	0
512	20241219	100300	4029490	5390	5390	5390	5390	0
513	20241219	100200	4029490	5390	5390	5390	5390	0
514	20241219	100100	4029490	5390	5390	5390	5390	0
515	20241219	100000	4029490	5390	5390	5390	5390	0
516	20241219	095900	4029490	5390	5390	5390	5390	0
517	20241219	095800	4029490	5390	5390	5390	5390	0
518	20241219	095700	4029490	5390	5390	5390	5390	0
519	20241219	095600	4029490	5390	5390	5390	5390	0
520	20241219	095500	4029490	5390	5390	5390	5390	0
521	20241219	095400	4029490	5390	5390	5390	5390	0
522	20241219	095300	4029490	5390	5390	5390	5390	0
523	20241219	095200	4029490	5390	5390	5390	5390	0
524	20241219	095100	4029490	5390	5390	5390	5390	0
525	20241219	095000	4029490	5390	5380	5390	5380	2
526	20241219	094900	4018720	5380	5380	5380	5380	0
527	20241219	094800	4018720	5380	5380	5380	5380	0
528	20241219	094700	4018720	5380	5380	5380	5380	0
529	20241219	094600	4018720	5380	5380	5380	5380	1
530	20241219	094500	4013340	5380	5380	5380	5380	0
531	20241219	094400	4013340	5380	5380	5380	5380	0
532	20241219	094300	4013340	5380	5380	5380	5380	0
533	20241219	094200	4013340	5380	5380	5380	5380	0
534	20241219	094100	4013340	5380	5380	5380	5380	0
535	20241219	094000	4013340	5380	5380	5380	5380	8
536	20241219	093900	3970300	5380	5380	5380	5380	2
537	20241219	093800	3959540	5380	5380	5380	5380	0
538	20241219	093700	3959540	5380	5380	5380	5380	0
539	20241219	093600	3959540	5380	5380	5380	5380	0
540	20241219	093500	3959540	5380	5380	5380	5380	0
541	20241219	093400	3959540	5380	5380	5380	5380	0
542	20241219	093300	3959540	5380	5380	5380	5380	0
543	20241219	093200	3959540	5380	5380	5380	5380	0
544	20241219	093100	3959540	5380	5380	5380	5380	0
545	20241219	093000	3959540	5380	5370	5380	5370	6
546	20241219	092900	3927310	5340	5340	5340	5340	0
547	20241219	092800	3927310	5340	5340	5340	5340	1
548	20241219	092700	3921970	5340	5340	5340	5340	0
549	20241219	092600	3921970	5340	5340	5340	5340	0
550	20241219	092500	3921970	5340	5340	5340	5340	0
551	20241219	092400	3921970	5340	5340	5340	5340	0
552	20241219	092300	3921970	5340	5340	5340	5340	0
553	20241219	092200	3921970	5340	5340	5340	5340	0
554	20241219	092100	3921970	5340	5340	5340	5340	27
555	20241219	092000	3777790	5340	5320	5380	5320	24
556	20241219	091900	3649520	5240	5270	5270	5240	24
557	20241219	091800	3523120	5350	5350	5350	5350	0
558	20241219	091700	3523120	5350	5350	5350	5350	0
559	20241219	091600	3523120	5350	5350	5350	5350	0
560	20241219	091500	3523120	5350	5350	5350	5350	0
561	20241219	091400	3523120	5350	5350	5350	5350	0
562	20241219	091300	3523120	5350	5350	5350	5350	0
563	20241219	091200	3523120	5350	5350	5350	5350	0
564	20241219	091100	3523120	5350	5350	5350	5350	1
565	20241219	091000	3517770	5380	5380	5380	5380	0
566	20241219	090900	3517770	5380	5380	5380	5380	0
567	20241219	090800	3517770	5380	5380	5380	5380	0
568	20241219	090700	3517770	5380	5380	5380	5380	0
569	20241219	090600	3517770	5380	5380	5380	5380	0
570	20241219	090500	3517770	5380	5380	5380	5380	0
571	20241219	090400	3517770	5380	5380	5380	5380	3
572	20241219	090300	3501630	5240	5230	5240	5230	95
573	20241219	090200	3004770	5180	5190	5190	5180	6
574	20241219	090100	2973640	5230	5230	5230	5230	2
575	20241219	090000	2963180	5230	5440	5440	5200	560