KissMeData/005960/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184700	40760345	3945	3945	3945	3945	71
3	20241219	184600	40760345	3945	3945	3945	3945	0
4	20241219	184500	40760345	3945	3945	3945	3945	0
5	20241219	184400	40760345	3945	3945	3945	3945	0
6	20241219	184300	40760345	3945	3945	3945	3945	0
7	20241219	184200	40760345	3945	3945	3945	3945	0
8	20241219	184100	40760345	3945	3945	3945	3945	0
9	20241219	184000	40760345	3945	3945	3945	3945	0
10	20241219	183900	40760345	3945	3945	3945	3945	0
11	20241219	183800	40760345	3945	3945	3945	3945	0
12	20241219	183700	40760345	3945	3945	3945	3945	0
13	20241219	183600	40760345	3945	3945	3945	3945	0
14	20241219	183500	40760345	3945	3945	3945	3945	0
15	20241219	183400	40760345	3945	3945	3945	3945	0
16	20241219	183300	40760345	3945	3945	3945	3945	0
17	20241219	183200	40760345	3945	3945	3945	3945	0
18	20241219	183100	40760345	3945	3945	3945	3945	0
19	20241219	183000	40760345	3945	3945	3945	3945	0
20	20241219	182900	40760345	3945	3945	3945	3945	0
21	20241219	182800	40760345	3945	3945	3945	3945	0
22	20241219	182700	40760345	3945	3945	3945	3945	0
23	20241219	182600	40760345	3945	3945	3945	3945	0
24	20241219	182500	40760345	3945	3945	3945	3945	0
25	20241219	182400	40760345	3945	3945	3945	3945	0
26	20241219	182300	40760345	3945	3945	3945	3945	0
27	20241219	182200	40760345	3945	3945	3945	3945	0
28	20241219	182100	40760345	3945	3945	3945	3945	0
29	20241219	182000	40760345	3945	3945	3945	3945	0
30	20241219	181900	40760345	3945	3945	3945	3945	0
31	20241219	181800	40760345	3945	3945	3945	3945	0
32	20241219	181700	40760345	3945	3945	3945	3945	71
33	20241219	181600	40760345	3945	3945	3945	3945	0
34	20241219	181500	40760345	3945	3945	3945	3945	0
35	20241219	181400	40760345	3945	3945	3945	3945	0
36	20241219	181300	40760345	3945	3945	3945	3945	0
37	20241219	181200	40760345	3945	3945	3945	3945	0
38	20241219	181100	40760345	3945	3945	3945	3945	0
39	20241219	181000	40760345	3945	3945	3945	3945	0
40	20241219	180900	40760345	3945	3945	3945	3945	0
41	20241219	180800	40760345	3945	3945	3945	3945	0
42	20241219	180700	40760345	3945	3945	3945	3945	0
43	20241219	180600	40760345	3945	3945	3945	3945	0
44	20241219	180500	40760345	3945	3945	3945	3945	0
45	20241219	180400	40760345	3945	3945	3945	3945	0
46	20241219	180300	40760345	3945	3945	3945	3945	0
47	20241219	180200	40760345	3945	3945	3945	3945	0
48	20241219	180100	40760345	3945	3945	3945	3945	0
49	20241219	180000	40760345	3945	3945	3945	3945	0
50	20241219	175900	40760345	3945	3945	3945	3945	0
51	20241219	175800	40760345	3945	3945	3945	3945	0
52	20241219	175700	40760345	3945	3945	3945	3945	0
53	20241219	175600	40760345	3945	3945	3945	3945	0
54	20241219	175500	40760345	3945	3945	3945	3945	0
55	20241219	175400	40760345	3945	3945	3945	3945	0
56	20241219	175300	40760345	3945	3945	3945	3945	0
57	20241219	175200	40760345	3945	3945	3945	3945	0
58	20241219	175100	40760345	3945	3945	3945	3945	0
59	20241219	175000	40760345	3945	3945	3945	3945	0
60	20241219	174900	40760345	3945	3945	3945	3945	0
61	20241219	174800	40760345	3945	3945	3945	3945	0
62	20241219	174700	40760345	3945	3945	3945	3945	71
63	20241219	174600	40760345	3945	3945	3945	3945	0
64	20241219	174500	40760345	3945	3945	3945	3945	0
65	20241219	174400	40760345	3945	3945	3945	3945	0
66	20241219	174300	40760345	3945	3945	3945	3945	0
67	20241219	174200	40760345	3945	3945	3945	3945	0
68	20241219	174100	40760345	3945	3945	3945	3945	0
69	20241219	174000	40760345	3945	3945	3945	3945	0
70	20241219	173900	40760345	3945	3945	3945	3945	0
71	20241219	173800	40760345	3945	3945	3945	3945	0
72	20241219	173700	40760345	3945	3945	3945	3945	0
73	20241219	173600	40760345	3945	3945	3945	3945	0
74	20241219	173500	40760345	3945	3945	3945	3945	0
75	20241219	173400	40760345	3945	3945	3945	3945	0
76	20241219	173300	40760345	3945	3945	3945	3945	0
77	20241219	173200	40760345	3945	3945	3945	3945	0
78	20241219	173100	40760345	3945	3945	3945	3945	0
79	20241219	173000	40760345	3945	3945	3945	3945	0
80	20241219	172900	40760345	3945	3945	3945	3945	0
81	20241219	172800	40760345	3945	3945	3945	3945	0
82	20241219	172700	40760345	3945	3945	3945	3945	0
83	20241219	172600	40760345	3945	3945	3945	3945	0
84	20241219	172500	40760345	3945	3945	3945	3945	0
85	20241219	172400	40760345	3945	3945	3945	3945	0
86	20241219	172300	40760345	3945	3945	3945	3945	0
87	20241219	172200	40760345	3945	3945	3945	3945	0
88	20241219	172100	40760345	3945	3945	3945	3945	0
89	20241219	172000	40760345	3945	3945	3945	3945	0
90	20241219	171900	40760345	3945	3945	3945	3945	0
91	20241219	171800	40760345	3945	3945	3945	3945	0
92	20241219	171700	40760345	3945	3945	3945	3945	71
93	20241219	171600	40760345	3945	3945	3945	3945	0
94	20241219	171500	40760345	3945	3945	3945	3945	0
95	20241219	171400	40760345	3945	3945	3945	3945	0
96	20241219	171300	40760345	3945	3945	3945	3945	0
97	20241219	171200	40760345	3945	3945	3945	3945	0
98	20241219	171100	40760345	3945	3945	3945	3945	0
99	20241219	171000	40760345	3945	3945	3945	3945	0
100	20241219	170900	40760345	3945	3945	3945	3945	0
101	20241219	170800	40760345	3945	3945	3945	3945	0
102	20241219	170700	40760345	3945	3945	3945	3945	0
103	20241219	170600	40760345	3945	3945	3945	3945	0
104	20241219	170500	40760345	3945	3945	3945	3945	0
105	20241219	170400	40760345	3945	3945	3945	3945	0
106	20241219	170300	40760345	3945	3945	3945	3945	0
107	20241219	170200	40760345	3945	3945	3945	3945	0
108	20241219	170100	40760345	3945	3945	3945	3945	0
109	20241219	170000	40760345	3945	3945	3945	3945	0
110	20241219	165900	40760345	3945	3945	3945	3945	0
111	20241219	165800	40760345	3945	3945	3945	3945	0
112	20241219	165700	40760345	3945	3945	3945	3945	0
113	20241219	165600	40760345	3945	3945	3945	3945	0
114	20241219	165500	40760345	3945	3945	3945	3945	0
115	20241219	165400	40760345	3945	3945	3945	3945	0
116	20241219	165300	40760345	3945	3945	3945	3945	0
117	20241219	165200	40760345	3945	3945	3945	3945	0
118	20241219	165100	40760345	3945	3945	3945	3945	0
119	20241219	165000	40760345	3945	3945	3945	3945	0
120	20241219	164900	40760345	3945	3945	3945	3945	0
121	20241219	164800	40760345	3945	3945	3945	3945	0
122	20241219	164700	40760345	3945	3945	3945	3945	71
123	20241219	164600	40760345	3945	3945	3945	3945	0
124	20241219	164500	40760345	3945	3945	3945	3945	0
125	20241219	164400	40760345	3945	3945	3945	3945	0
126	20241219	164300	40760345	3945	3945	3945	3945	0
127	20241219	164200	40760345	3945	3945	3945	3945	0
128	20241219	164100	40760345	3945	3945	3945	3945	0
129	20241219	164000	40760345	3945	3945	3945	3945	0
130	20241219	163900	40760345	3945	3945	3945	3945	0
131	20241219	163800	40760345	3945	3945	3945	3945	0
132	20241219	163700	40760345	3945	3945	3945	3945	0
133	20241219	163600	40760345	3945	3945	3945	3945	0
134	20241219	163500	40760345	3945	3945	3945	3945	0
135	20241219	163400	40760345	3945	3945	3945	3945	0
136	20241219	163300	40760345	3945	3945	3945	3945	0
137	20241219	163200	40760345	3945	3945	3945	3945	0
138	20241219	163100	40760345	3945	3945	3945	3945	0
139	20241219	163000	40760345	3945	3945	3945	3945	0
140	20241219	162900	40760345	3945	3945	3945	3945	0
141	20241219	162800	40760345	3945	3945	3945	3945	0
142	20241219	162700	40760345	3945	3945	3945	3945	0
143	20241219	162600	40760345	3945	3945	3945	3945	0
144	20241219	162500	40760345	3945	3945	3945	3945	0
145	20241219	162400	40760345	3945	3945	3945	3945	0
146	20241219	162300	40760345	3945	3945	3945	3945	0
147	20241219	162200	40760345	3945	3945	3945	3945	0
148	20241219	162100	40760345	3945	3945	3945	3945	0
149	20241219	162000	40760345	3945	3945	3945	3945	0
150	20241219	161900	40760345	3945	3945	3945	3945	0
151	20241219	161800	40760345	3945	3945	3945	3945	0
152	20241219	161700	40760345	3945	3945	3945	3945	71
153	20241219	161600	40760345	3945	3945	3945	3945	0
154	20241219	161500	40760345	3945	3945	3945	3945	0
155	20241219	161400	40760345	3945	3945	3945	3945	0
156	20241219	161300	40760345	3945	3945	3945	3945	0
157	20241219	161200	40760345	3945	3945	3945	3945	0
158	20241219	161100	40760345	3945	3945	3945	3945	0
159	20241219	161000	40760345	3945	3945	3945	3945	0
160	20241219	160900	40760345	3945	3945	3945	3945	0
161	20241219	160800	40760345	3945	3945	3945	3945	0
162	20241219	160700	40760345	3945	3945	3945	3945	0
163	20241219	160600	40760345	3945	3945	3945	3945	0
164	20241219	160500	40760345	3945	3945	3945	3945	0
165	20241219	160400	40760345	3945	3945	3945	3945	0
166	20241219	160300	40760345	3945	3945	3945	3945	0
167	20241219	160200	40760345	3945	3945	3945	3945	0
168	20241219	160100	40760345	3945	3945	3945	3945	0
169	20241219	160000	40760345	3945	3945	3945	3945	0
170	20241219	155900	40760345	3945	3945	3945	3945	0
171	20241219	155800	40760345	3945	3945	3945	3945	0
172	20241219	155700	40760345	3945	3945	3945	3945	0
173	20241219	155600	40760345	3945	3945	3945	3945	0
174	20241219	155500	40760345	3945	3945	3945	3945	0
175	20241219	155400	40760345	3945	3945	3945	3945	0
176	20241219	155300	40760345	3945	3945	3945	3945	0
177	20241219	155200	40760345	3945	3945	3945	3945	0
178	20241219	155100	40760345	3945	3945	3945	3945	0
179	20241219	155000	40760345	3945	3945	3945	3945	0
180	20241219	154900	40760345	3945	3945	3945	3945	0
181	20241219	154800	40760345	3945	3945	3945	3945	0
182	20241219	154700	40760345	3945	3945	3945	3945	71
183	20241219	154600	40760345	3945	3945	3945	3945	0
184	20241219	154500	40760345	3945	3945	3945	3945	0
185	20241219	154400	40760345	3945	3945	3945	3945	0
186	20241219	154300	40760345	3945	3945	3945	3945	0
187	20241219	154200	40760345	3945	3945	3945	3945	0
188	20241219	154100	40760345	3945	3945	3945	3945	0
189	20241219	154000	40760345	3945	3945	3945	3945	0
190	20241219	153900	40760345	3945	3945	3945	3945	0
191	20241219	153800	40760345	3945	3945	3945	3945	0
192	20241219	153700	40760345	3945	3945	3945	3945	0
193	20241219	153600	40760345	3945	3945	3945	3945	0
194	20241219	153500	40760345	3945	3945	3945	3945	0
195	20241219	153400	40760345	3945	3945	3945	3945	0
196	20241219	153300	40760345	3945	3945	3945	3945	0
197	20241219	153200	40760345	3945	3945	3945	3945	0
198	20241219	153100	40760345	3945	3945	3945	3945	0
199	20241219	153000	40760345	3945	3945	3945	3945	71
200	20241219	152900	40480250	3945	3945	3945	3945	0
201	20241219	152800	40480250	3945	3945	3945	3945	0
202	20241219	152700	40480250	3945	3945	3945	3945	0
203	20241219	152600	40480250	3945	3945	3945	3945	0
204	20241219	152500	40480250	3945	3945	3945	3945	0
205	20241219	152400	40480250	3945	3945	3945	3945	0
206	20241219	152300	40480250	3945	3945	3945	3945	0
207	20241219	152200	40480250	3945	3945	3945	3945	0
208	20241219	152100	40480250	3945	3945	3945	3945	0
209	20241219	152000	40480250	3945	3945	3945	3945	0
210	20241219	151900	40480250	3945	3920	3945	3920	145
211	20241219	151800	39909330	3915	3915	3915	3915	0
212	20241219	151700	39909330	3915	3915	3915	3915	0
213	20241219	151600	39909330	3915	3915	3915	3915	28
214	20241219	151500	39799710	3945	3945	3945	3945	0
215	20241219	151400	39799710	3945	3945	3945	3945	0
216	20241219	151300	39799710	3945	3945	3945	3945	0
217	20241219	151200	39799710	3945	3945	3945	3945	25
218	20241219	151100	39701085	3945	3945	3945	3945	0
219	20241219	151000	39701085	3945	3940	3945	3940	4
220	20241219	150900	39685320	3945	3945	3945	3945	1
221	20241219	150800	39681375	3940	3930	3945	3930	1068
222	20241219	150700	35475925	3935	3930	3935	3930	100
223	20241219	150600	35082885	3930	3930	3930	3930	0
224	20241219	150500	35082885	3930	3930	3930	3930	0
225	20241219	150400	35082885	3930	3930	3930	3930	0
226	20241219	150300	35082885	3930	3930	3930	3930	10
227	20241219	150200	35043585	3930	3930	3930	3930	0
228	20241219	150100	35043585	3930	3930	3930	3930	0
229	20241219	150000	35043585	3930	3930	3930	3930	0
230	20241219	145900	35043585	3930	3930	3930	3930	0
231	20241219	145800	35043585	3930	3930	3930	3930	0
232	20241219	145700	35043585	3930	3930	3930	3930	0
233	20241219	145600	35043585	3930	3930	3930	3930	0
234	20241219	145500	35043585	3930	3930	3930	3930	0
235	20241219	145400	35043585	3930	3930	3930	3930	0
236	20241219	145300	35043585	3930	3930	3930	3930	0
237	20241219	145200	35043585	3930	3930	3930	3930	10
238	20241219	145100	35004285	3930	3930	3930	3930	0
239	20241219	145000	35004285	3930	3925	3930	3925	10
240	20241219	144900	34965015	3930	3930	3930	3930	0
241	20241219	144800	34965015	3930	3930	3930	3930	0
242	20241219	144700	34965015	3930	3930	3930	3930	0
243	20241219	144600	34965015	3930	3930	3930	3930	1
244	20241219	144500	34961085	3935	3935	3935	3935	0
245	20241219	144400	34961085	3935	3935	3935	3935	0
246	20241219	144300	34961085	3935	3935	3935	3935	0
247	20241219	144200	34961085	3935	3935	3935	3935	0
248	20241219	144100	34961085	3935	3930	3935	3895	312
249	20241219	144000	33742925	3935	3935	3935	3935	0
250	20241219	143900	33742925	3935	3935	3935	3935	0
251	20241219	143800	33742925	3935	3935	3935	3935	25
252	20241219	143700	33644550	3935	3935	3935	3935	0
253	20241219	143600	33644550	3935	3935	3935	3935	6
254	20241219	143500	33620940	3935	3935	3935	3935	0
255	20241219	143400	33620940	3935	3935	3935	3935	0
256	20241219	143300	33620940	3935	3935	3935	3935	0
257	20241219	143200	33620940	3935	3935	3935	3935	0
258	20241219	143100	33620940	3935	3935	3935	3935	0
259	20241219	143000	33620940	3935	3915	3935	3915	62
260	20241219	142900	33378025	3915	3920	3920	3915	47
261	20241219	142800	33194000	3940	3940	3940	3940	0
262	20241219	142700	33194000	3940	3940	3940	3940	0
263	20241219	142600	33194000	3940	3940	3940	3940	3
264	20241219	142500	33182180	3940	3940	3940	3940	0
265	20241219	142400	33182180	3940	3935	3940	3935	10
266	20241219	142300	33142805	3935	3935	3935	3935	0
267	20241219	142200	33142805	3935	3935	3935	3935	1
268	20241219	142100	33138870	3940	3940	3940	3940	0
269	20241219	142000	33138870	3940	3940	3940	3940	2
270	20241219	141900	33130990	3940	3940	3940	3940	0
271	20241219	141800	33130990	3940	3940	3940	3940	1
272	20241219	141700	33127050	3915	3915	3915	3915	0
273	20241219	141600	33127050	3915	3915	3915	3915	0
274	20241219	141500	33127050	3915	3915	3915	3915	0
275	20241219	141400	33127050	3915	3915	3915	3915	5
276	20241219	141300	33107475	3940	3940	3940	3940	0
277	20241219	141200	33107475	3940	3910	3940	3910	23
278	20241219	141100	33017455	3940	3940	3940	3940	0
279	20241219	141000	33017455	3940	3940	3940	3940	0
280	20241219	140900	33017455	3940	3940	3940	3940	0
281	20241219	140800	33017455	3940	3920	3940	3920	82
282	20241219	140700	32695995	3920	3920	3920	3920	1
283	20241219	140600	32692075	3915	3920	3920	3915	130
284	20241219	140500	32182535	3940	3940	3940	3940	0
285	20241219	140400	32182535	3940	3940	3940	3940	0
286	20241219	140300	32182535	3940	3940	3940	3940	0
287	20241219	140200	32182535	3940	3940	3940	3940	0
288	20241219	140100	32182535	3940	3940	3940	3940	0
289	20241219	140000	32182535	3940	3940	3940	3940	0
290	20241219	135900	32182535	3940	3940	3940	3940	0
291	20241219	135800	32182535	3940	3940	3940	3940	0
292	20241219	135700	32182535	3940	3940	3940	3940	1
293	20241219	135600	32178595	3915	3915	3915	3915	1
294	20241219	135500	32174680	3915	3915	3915	3915	0
295	20241219	135400	32174680	3915	3915	3915	3915	0
296	20241219	135300	32174680	3915	3915	3915	3915	10
297	20241219	135200	32135530	3950	3950	3950	3950	0
298	20241219	135100	32135530	3950	3950	3950	3950	0
299	20241219	135000	32135530	3950	3950	3950	3950	0
300	20241219	134900	32135530	3950	3950	3950	3950	0
301	20241219	134800	32135530	3950	3950	3950	3950	0
302	20241219	134700	32135530	3950	3950	3950	3950	0
303	20241219	134600	32135530	3950	3945	3950	3945	10
304	20241219	134500	32096065	3945	3945	3945	3945	1
305	20241219	134400	32092120	3950	3950	3950	3950	0
306	20241219	134300	32092120	3950	3950	3950	3950	0
307	20241219	134200	32092120	3950	3950	3950	3950	0
308	20241219	134100	32092120	3950	3950	3950	3950	0
309	20241219	134000	32092120	3950	3950	3950	3950	0
310	20241219	133900	32092120	3950	3950	3950	3950	0
311	20241219	133800	32092120	3950	3950	3950	3950	0
312	20241219	133700	32092120	3950	3950	3950	3950	0
313	20241219	133600	32092120	3950	3950	3950	3950	1
314	20241219	133500	32088170	3950	3950	3950	3950	2
315	20241219	133400	32080270	3955	3955	3955	3955	0
316	20241219	133300	32080270	3955	3955	3955	3955	75
317	20241219	133200	31783645	3955	3955	3955	3955	0
318	20241219	133100	31783645	3955	3950	3955	3950	11
319	20241219	133000	31740190	3950	3950	3950	3950	2
320	20241219	132900	31732290	3960	3960	3960	3960	0
321	20241219	132800	31732290	3960	3960	3960	3960	0
322	20241219	132700	31732290	3960	3925	3960	3925	1470
323	20241219	132600	25947815	3915	3925	3925	3915	1020
324	20241219	132500	21944515	3925	3925	3925	3925	0
325	20241219	132400	21944515	3925	3925	3925	3925	20
326	20241219	132300	21866015	3925	3920	3925	3920	100
327	20241219	132200	21473650	3920	3920	3920	3920	0
328	20241219	132100	21473650	3920	3920	3920	3920	0
329	20241219	132000	21473650	3920	3920	3920	3920	0
330	20241219	131900	21473650	3920	3920	3920	3920	10
331	20241219	131800	21434450	3925	3925	3925	3925	2
332	20241219	131700	21426600	3920	3920	3920	3920	2
333	20241219	131600	21418760	3920	3920	3920	3920	40
334	20241219	131500	21261960	3925	3925	3925	3925	0
335	20241219	131400	21261960	3925	3925	3925	3925	0
336	20241219	131300	21261960	3925	3925	3925	3925	0
337	20241219	131200	21261960	3925	3925	3925	3925	0
338	20241219	131100	21261960	3925	3925	3925	3925	0
339	20241219	131000	21261960	3925	3925	3925	3925	0
340	20241219	130900	21261960	3925	3925	3925	3925	0
341	20241219	130800	21261960	3925	3925	3925	3925	0
342	20241219	130700	21261960	3925	3925	3925	3925	0
343	20241219	130600	21261960	3925	3925	3925	3925	0
344	20241219	130500	21261960	3925	3925	3925	3925	0
345	20241219	130400	21261960	3925	3925	3925	3925	0
346	20241219	130300	21261960	3925	3925	3925	3925	1
347	20241219	130200	21258035	3925	3920	3925	3920	11
348	20241219	130100	21214910	3920	3920	3920	3920	0
349	20241219	130000	21214910	3920	3920	3920	3920	0
350	20241219	125900	21214910	3920	3920	3920	3920	0
351	20241219	125800	21214910	3920	3920	3920	3920	0
352	20241219	125700	21214910	3920	3920	3920	3920	0
353	20241219	125600	21214910	3920	3920	3920	3920	0
354	20241219	125500	21214910	3920	3920	3920	3920	10
355	20241219	125400	21175710	3920	3920	3920	3920	0
356	20241219	125300	21175710	3920	3920	3920	3920	0
357	20241219	125200	21175710	3920	3920	3920	3920	0
358	20241219	125100	21175710	3920	3920	3920	3920	0
359	20241219	125000	21175710	3920	3920	3920	3920	0
360	20241219	124900	21175710	3920	3920	3920	3920	1
361	20241219	124800	21171790	3920	3920	3920	3920	0
362	20241219	124700	21171790	3920	3920	3920	3920	0
363	20241219	124600	21171790	3920	3920	3920	3920	0
364	20241219	124500	21171790	3920	3920	3920	3920	0
365	20241219	124400	21171790	3920	3920	3920	3920	0
366	20241219	124300	21171790	3920	3920	3920	3920	0
367	20241219	124200	21171790	3920	3920	3920	3920	0
368	20241219	124100	21171790	3920	3920	3920	3920	0
369	20241219	124000	21171790	3920	3920	3920	3920	0
370	20241219	123900	21171790	3920	3920	3920	3920	0
371	20241219	123800	21171790	3920	3920	3920	3920	0
372	20241219	123700	21171790	3920	3920	3920	3920	0
373	20241219	123600	21171790	3920	3920	3920	3920	0
374	20241219	123500	21171790	3920	3920	3920	3920	0
375	20241219	123400	21171790	3920	3920	3920	3920	0
376	20241219	123300	21171790	3920	3920	3920	3920	0
377	20241219	123200	21171790	3920	3920	3920	3920	2
378	20241219	123100	21163950	3925	3925	3925	3925	0
379	20241219	123000	21163950	3925	3925	3925	3925	0
380	20241219	122900	21163950	3925	3925	3925	3925	0
381	20241219	122800	21163950	3925	3925	3925	3925	0
382	20241219	122700	21163950	3925	3925	3925	3925	0
383	20241219	122600	21163950	3925	3925	3925	3925	0
384	20241219	122500	21163950	3925	3925	3925	3925	0
385	20241219	122400	21163950	3925	3925	3925	3925	0
386	20241219	122300	21163950	3925	3925	3925	3925	0
387	20241219	122200	21163950	3925	3925	3925	3925	0
388	20241219	122100	21163950	3925	3925	3925	3925	0
389	20241219	122000	21163950	3925	3925	3925	3925	0
390	20241219	121900	21163950	3925	3925	3925	3925	0
391	20241219	121800	21163950	3925	3925	3925	3925	39
392	20241219	121700	21010875	3925	3925	3925	3925	0
393	20241219	121600	21010875	3925	3925	3925	3925	0
394	20241219	121500	21010875	3925	3925	3925	3925	0
395	20241219	121400	21010875	3925	3925	3925	3925	0
396	20241219	121300	21010875	3925	3925	3925	3925	0
397	20241219	121200	21010875	3925	3925	3925	3925	0
398	20241219	121100	21010875	3925	3925	3925	3925	0
399	20241219	121000	21010875	3925	3925	3925	3925	0
400	20241219	120900	21010875	3925	3925	3925	3925	10
401	20241219	120800	20971625	3930	3930	3930	3930	0
402	20241219	120700	20971625	3930	3930	3930	3930	0
403	20241219	120600	20971625	3930	3930	3930	3930	0
404	20241219	120500	20971625	3930	3930	3930	3930	0
405	20241219	120400	20971625	3930	3930	3930	3930	0
406	20241219	120300	20971625	3930	3930	3930	3930	0
407	20241219	120200	20971625	3930	3930	3930	3930	0
408	20241219	120100	20971625	3930	3930	3930	3930	0
409	20241219	120000	20971625	3930	3930	3930	3930	0
410	20241219	115900	20971625	3930	3930	3930	3930	0
411	20241219	115800	20971625	3930	3930	3930	3930	0
412	20241219	115700	20971625	3930	3930	3930	3930	0
413	20241219	115600	20971625	3930	3930	3930	3930	0
414	20241219	115500	20971625	3930	3930	3930	3930	0
415	20241219	115400	20971625	3930	3930	3930	3930	0
416	20241219	115300	20971625	3930	3930	3930	3930	0
417	20241219	115200	20971625	3930	3930	3930	3930	0
418	20241219	115100	20971625	3930	3930	3930	3930	0
419	20241219	115000	20971625	3930	3930	3930	3930	0
420	20241219	114900	20971625	3930	3930	3930	3930	0
421	20241219	114800	20971625	3930	3930	3930	3930	0
422	20241219	114700	20971625	3930	3930	3930	3930	0
423	20241219	114600	20971625	3930	3930	3930	3930	0
424	20241219	114500	20971625	3930	3930	3930	3930	0
425	20241219	114400	20971625	3930	3930	3930	3930	0
426	20241219	114300	20971625	3930	3930	3930	3930	0
427	20241219	114200	20971625	3930	3930	3930	3930	0
428	20241219	114100	20971625	3930	3930	3930	3930	0
429	20241219	114000	20971625	3930	3925	3930	3925	50
430	20241219	113900	20775325	3930	3930	3930	3930	0
431	20241219	113800	20775325	3930	3930	3930	3930	0
432	20241219	113700	20775325	3930	3930	3930	3930	0
433	20241219	113600	20775325	3930	3930	3930	3930	0
434	20241219	113500	20775325	3930	3930	3930	3930	0
435	20241219	113400	20775325	3930	3930	3930	3930	0
436	20241219	113300	20775325	3930	3930	3930	3930	0
437	20241219	113200	20775325	3930	3930	3930	3930	0
438	20241219	113100	20775325	3930	3930	3930	3930	0
439	20241219	113000	20775325	3930	3930	3930	3930	0
440	20241219	112900	20775325	3930	3930	3930	3930	0
441	20241219	112800	20775325	3930	3930	3930	3930	0
442	20241219	112700	20775325	3930	3930	3930	3930	0
443	20241219	112600	20775325	3930	3930	3930	3930	0
444	20241219	112500	20775325	3930	3930	3930	3930	0
445	20241219	112400	20775325	3930	3930	3930	3930	0
446	20241219	112300	20775325	3930	3930	3930	3930	0
447	20241219	112200	20775325	3930	3930	3930	3930	0
448	20241219	112100	20775325	3930	3930	3930	3930	0
449	20241219	112000	20775325	3930	3930	3930	3930	0
450	20241219	111900	20775325	3930	3930	3930	3930	0
451	20241219	111800	20775325	3930	3925	3930	3925	10
452	20241219	111700	20736065	3925	3885	3925	3885	239
453	20241219	111600	19805170	3885	3885	3885	3885	6
454	20241219	111500	19781860	3880	3895	3895	3880	1804
455	20241219	111400	12765175	3900	3900	3900	3900	36
456	20241219	111300	12624775	3900	3900	3900	3900	0
457	20241219	111200	12624775	3900	3900	3900	3900	9
458	20241219	111100	12589675	3900	3905	3905	3895	223
459	20241219	111000	11719740	3900	3900	3900	3900	0
460	20241219	110900	11719740	3900	3900	3900	3900	0
461	20241219	110800	11719740	3900	3900	3900	3900	0
462	20241219	110700	11719740	3900	3910	3910	3900	330
463	20241219	110600	10431940	3915	3915	3915	3915	70
464	20241219	110500	10157890	3930	3925	3930	3925	100
465	20241219	110400	9765335	3925	3925	3925	3925	0
466	20241219	110300	9765335	3925	3925	3925	3925	0
467	20241219	110200	9765335	3925	3925	3925	3925	0
468	20241219	110100	9765335	3925	3925	3925	3925	200
469	20241219	110000	8980335	3925	3925	3925	3925	0
470	20241219	105900	8980335	3925	3925	3925	3925	0
471	20241219	105800	8980335	3925	3925	3925	3925	5
472	20241219	105700	8960710	3925	3925	3925	3925	0
473	20241219	105600	8960710	3925	3925	3925	3925	0
474	20241219	105500	8960710	3925	3925	3925	3925	0
475	20241219	105400	8960710	3925	3925	3925	3925	20
476	20241219	105300	8882210	3925	3925	3925	3925	0
477	20241219	105200	8882210	3925	3925	3925	3925	1
478	20241219	105100	8878285	3915	3920	3925	3915	11
479	20241219	105000	8835160	3915	3925	3925	3915	5
480	20241219	104900	8815565	3930	3930	3930	3930	0
481	20241219	104800	8815565	3930	3930	3930	3930	0
482	20241219	104700	8815565	3930	3930	3930	3930	0
483	20241219	104600	8815565	3930	3930	3930	3930	0
484	20241219	104500	8815565	3930	3930	3930	3930	0
485	20241219	104400	8815565	3930	3930	3930	3930	0
486	20241219	104300	8815565	3930	3930	3930	3930	2
487	20241219	104200	8807705	3925	3925	3925	3925	0
488	20241219	104100	8807705	3925	3925	3925	3925	40
489	20241219	104000	8650705	3925	3925	3925	3925	0
490	20241219	103900	8650705	3925	3925	3925	3925	0
491	20241219	103800	8650705	3925	3925	3925	3925	1
492	20241219	103700	8646780	3920	3920	3920	3920	0
493	20241219	103600	8646780	3920	3920	3920	3920	0
494	20241219	103500	8646780	3920	3920	3920	3920	0
495	20241219	103400	8646780	3920	3920	3920	3920	7
496	20241219	103300	8619340	3920	3920	3920	3920	0
497	20241219	103200	8619340	3920	3920	3920	3920	0
498	20241219	103100	8619340	3920	3920	3920	3920	0
499	20241219	103000	8619340	3920	3920	3920	3920	0
500	20241219	102900	8619340	3920	3920	3920	3920	2
501	20241219	102800	8611500	3920	3920	3920	3920	0
502	20241219	102700	8611500	3920	3920	3920	3920	1
503	20241219	102600	8607580	3900	3900	3900	3900	8
504	20241219	102500	8576380	3930	3930	3930	3930	0
505	20241219	102400	8576380	3930	3930	3930	3930	1
506	20241219	102300	8572450	3905	3930	3930	3905	7
507	20241219	102200	8545065	3930	3930	3930	3930	0
508	20241219	102100	8545065	3930	3930	3930	3930	1
509	20241219	102000	8541135	3930	3930	3930	3930	0
510	20241219	101900	8541135	3930	3930	3930	3930	0
511	20241219	101800	8541135	3930	3930	3930	3930	0
512	20241219	101700	8541135	3930	3930	3930	3930	0
513	20241219	101600	8541135	3930	3930	3930	3930	0
514	20241219	101500	8541135	3930	3930	3930	3930	0
515	20241219	101400	8541135	3930	3930	3930	3930	1
516	20241219	101300	8537205	3900	3900	3900	3900	1
517	20241219	101200	8533305	3930	3930	3930	3930	0
518	20241219	101100	8533305	3930	3930	3930	3930	0
519	20241219	101000	8533305	3930	3930	3930	3930	0
520	20241219	100900	8533305	3930	3930	3930	3930	7
521	20241219	100800	8505795	3930	3930	3930	3930	0
522	20241219	100700	8505795	3930	3930	3930	3930	3
523	20241219	100600	8494005	3900	3930	3930	3900	6
524	20241219	100500	8470575	3920	3920	3920	3920	20
525	20241219	100400	8392175	3930	3930	3930	3930	3
526	20241219	100300	8380385	3930	3930	3930	3930	2
527	20241219	100200	8372525	3925	3925	3925	3925	1
528	20241219	100100	8368600	3925	3925	3925	3925	0
529	20241219	100000	8368600	3925	3925	3925	3925	0
530	20241219	095900	8368600	3925	3925	3925	3925	5
531	20241219	095800	8348975	3900	3900	3900	3900	0
532	20241219	095700	8348975	3900	3900	3900	3900	24
533	20241219	095600	8255375	3900	3900	3900	3900	700
534	20241219	095500	5525375	3930	3920	3930	3900	306
535	20241219	095400	4330555	3930	3930	3930	3930	0
536	20241219	095300	4330555	3930	3930	3930	3930	0
537	20241219	095200	4330555	3930	3930	3930	3930	0
538	20241219	095100	4330555	3930	3930	3930	3930	0
539	20241219	095000	4330555	3930	3930	3930	3930	0
540	20241219	094900	4330555	3930	3930	3930	3930	0
541	20241219	094800	4330555	3930	3930	3930	3930	0
542	20241219	094700	4330555	3930	3930	3930	3930	0
543	20241219	094600	4330555	3930	3930	3930	3930	0
544	20241219	094500	4330555	3930	3930	3930	3930	0
545	20241219	094400	4330555	3930	3930	3930	3930	0
546	20241219	094300	4330555	3930	3930	3930	3930	0
547	20241219	094200	4330555	3930	3930	3930	3930	0
548	20241219	094100	4330555	3930	3930	3930	3930	0
549	20241219	094000	4330555	3930	3930	3930	3930	0
550	20241219	093900	4330555	3930	3930	3930	3930	2
551	20241219	093800	4322695	3910	3910	3910	3910	0
552	20241219	093700	4322695	3910	3910	3910	3910	0
553	20241219	093600	4322695	3910	3910	3910	3910	113
554	20241219	093500	3880865	3930	3930	3930	3930	0
555	20241219	093400	3880865	3930	3930	3930	3930	0
556	20241219	093300	3880865	3930	3930	3930	3930	1
557	20241219	093200	3876935	3930	3930	3930	3930	3
558	20241219	093100	3865145	3930	3930	3930	3930	2
559	20241219	093000	3857285	3915	3915	3915	3915	0
560	20241219	092900	3857285	3915	3915	3915	3915	0
561	20241219	092800	3857285	3915	3915	3915	3915	31
562	20241219	092700	3735920	3930	3930	3930	3930	0
563	20241219	092600	3735920	3930	3930	3930	3930	1
564	20241219	092500	3731990	3930	3930	3930	3930	0
565	20241219	092400	3731990	3930	3930	3930	3930	0
566	20241219	092300	3731990	3930	3930	3930	3930	0
567	20241219	092200	3731990	3930	3930	3930	3930	0
568	20241219	092100	3731990	3930	3930	3930	3930	51
569	20241219	092000	3531560	3930	3930	3930	3930	0
570	20241219	091900	3531560	3930	3930	3930	3930	104
571	20241219	091800	3122840	3930	3930	3930	3930	1
572	20241219	091700	3118910	3930	3930	3930	3930	0
573	20241219	091600	3118910	3930	3930	3930	3930	0
574	20241219	091500	3118910	3930	3930	3930	3930	0
575	20241219	091400	3118910	3930	3930	3930	3930	10
576	20241219	091300	3079610	3945	3945	3945	3945	30
577	20241219	091200	2961260	3950	3950	3950	3950	30
578	20241219	091100	2842760	3950	3905	3950	3905	83
579	20241219	091000	2517025	3935	3935	3935	3935	51
580	20241219	090900	2316340	3905	3905	3905	3905	0
581	20241219	090800	2316340	3905	3905	3905	3905	5
582	20241219	090700	2296815	3900	3900	3900	3900	0
583	20241219	090600	2296815	3900	3900	3900	3900	0
584	20241219	090500	2296815	3900	3900	3900	3900	0
585	20241219	090400	2296815	3900	3900	3900	3900	0
586	20241219	090300	2296815	3900	3900	3900	3900	0
587	20241219	090200	2296815	3900	3900	3900	3900	100
588	20241219	090100	1906815	3975	3920	3980	3905	167
589	20241219	090000	1248955	3915	3915	3920	3915	318