KissMeData/037370/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192200	68359590	5570	5570	5570	5570	642
3	20241220	192100	68359590	5570	5570	5570	5570	0
4	20241220	192000	68359590	5570	5570	5570	5570	0
5	20241220	191900	68359590	5570	5570	5570	5570	0
6	20241220	191800	68359590	5570	5570	5570	5570	0
7	20241220	191700	68359590	5570	5570	5570	5570	0
8	20241220	191600	68359590	5570	5570	5570	5570	0
9	20241220	191500	68359590	5570	5570	5570	5570	0
10	20241220	191400	68359590	5570	5570	5570	5570	0
11	20241220	191300	68359590	5570	5570	5570	5570	0
12	20241220	191200	68359590	5570	5570	5570	5570	0
13	20241220	191100	68359590	5570	5570	5570	5570	0
14	20241220	191000	68359590	5570	5570	5570	5570	0
15	20241220	190900	68359590	5570	5570	5570	5570	0
16	20241220	190800	68359590	5570	5570	5570	5570	0
17	20241220	190700	68359590	5570	5570	5570	5570	0
18	20241220	190600	68359590	5570	5570	5570	5570	0
19	20241220	190500	68359590	5570	5570	5570	5570	0
20	20241220	190400	68359590	5570	5570	5570	5570	0
21	20241220	190300	68359590	5570	5570	5570	5570	0
22	20241220	190200	68359590	5570	5570	5570	5570	0
23	20241220	190100	68359590	5570	5570	5570	5570	0
24	20241220	190000	68359590	5570	5570	5570	5570	0
25	20241220	185900	68359590	5570	5570	5570	5570	0
26	20241220	185800	68359590	5570	5570	5570	5570	0
27	20241220	185700	68359590	5570	5570	5570	5570	0
28	20241220	185600	68359590	5570	5570	5570	5570	0
29	20241220	185500	68359590	5570	5570	5570	5570	0
30	20241220	185400	68359590	5570	5570	5570	5570	0
31	20241220	185300	68359590	5570	5570	5570	5570	0
32	20241220	185200	68359590	5570	5570	5570	5570	642
33	20241220	185100	68359590	5570	5570	5570	5570	0
34	20241220	185000	68359590	5570	5570	5570	5570	0
35	20241220	184900	68359590	5570	5570	5570	5570	0
36	20241220	184800	68359590	5570	5570	5570	5570	0
37	20241220	184700	68359590	5570	5570	5570	5570	0
38	20241220	184600	68359590	5570	5570	5570	5570	0
39	20241220	184500	68359590	5570	5570	5570	5570	0
40	20241220	184400	68359590	5570	5570	5570	5570	0
41	20241220	184300	68359590	5570	5570	5570	5570	0
42	20241220	184200	68359590	5570	5570	5570	5570	0
43	20241220	184100	68359590	5570	5570	5570	5570	0
44	20241220	184000	68359590	5570	5570	5570	5570	0
45	20241220	183900	68359590	5570	5570	5570	5570	0
46	20241220	183800	68359590	5570	5570	5570	5570	0
47	20241220	183700	68359590	5570	5570	5570	5570	0
48	20241220	183600	68359590	5570	5570	5570	5570	0
49	20241220	183500	68359590	5570	5570	5570	5570	0
50	20241220	183400	68359590	5570	5570	5570	5570	0
51	20241220	183300	68359590	5570	5570	5570	5570	0
52	20241220	183200	68359590	5570	5570	5570	5570	0
53	20241220	183100	68359590	5570	5570	5570	5570	0
54	20241220	183000	68359590	5570	5570	5570	5570	0
55	20241220	182900	68359590	5570	5570	5570	5570	0
56	20241220	182800	68359590	5570	5570	5570	5570	0
57	20241220	182700	68359590	5570	5570	5570	5570	0
58	20241220	182600	68359590	5570	5570	5570	5570	0
59	20241220	182500	68359590	5570	5570	5570	5570	0
60	20241220	182400	68359590	5570	5570	5570	5570	0
61	20241220	182300	68359590	5570	5570	5570	5570	0
62	20241220	182200	68359590	5570	5570	5570	5570	642
63	20241220	182100	68359590	5570	5570	5570	5570	0
64	20241220	182000	68359590	5570	5570	5570	5570	0
65	20241220	181900	68359590	5570	5570	5570	5570	0
66	20241220	181800	68359590	5570	5570	5570	5570	0
67	20241220	181700	68359590	5570	5570	5570	5570	0
68	20241220	181600	68359590	5570	5570	5570	5570	0
69	20241220	181500	68359590	5570	5570	5570	5570	0
70	20241220	181400	68359590	5570	5570	5570	5570	0
71	20241220	181300	68359590	5570	5570	5570	5570	0
72	20241220	181200	68359590	5570	5570	5570	5570	0
73	20241220	181100	68359590	5570	5570	5570	5570	0
74	20241220	181000	68359590	5570	5570	5570	5570	0
75	20241220	180900	68359590	5570	5570	5570	5570	0
76	20241220	180800	68359590	5570	5570	5570	5570	0
77	20241220	180700	68359590	5570	5570	5570	5570	0
78	20241220	180600	68359590	5570	5570	5570	5570	0
79	20241220	180500	68359590	5570	5570	5570	5570	0
80	20241220	180400	68359590	5570	5570	5570	5570	0
81	20241220	180300	68359590	5570	5570	5570	5570	0
82	20241220	180200	68359590	5570	5570	5570	5570	0
83	20241220	180100	68359590	5570	5570	5570	5570	0
84	20241220	180000	68359590	5570	5570	5570	5570	0
85	20241220	175900	68359590	5570	5570	5570	5570	0
86	20241220	175800	68359590	5570	5570	5570	5570	0
87	20241220	175700	68359590	5570	5570	5570	5570	0
88	20241220	175600	68359590	5570	5570	5570	5570	0
89	20241220	175500	68359590	5570	5570	5570	5570	0
90	20241220	175400	68359590	5570	5570	5570	5570	0
91	20241220	175300	68359590	5570	5570	5570	5570	0
92	20241220	175200	68359590	5570	5570	5570	5570	642
93	20241220	175100	68359590	5570	5570	5570	5570	0
94	20241220	175000	68359590	5570	5570	5570	5570	0
95	20241220	174900	68359590	5570	5570	5570	5570	0
96	20241220	174800	68359590	5570	5570	5570	5570	0
97	20241220	174700	68359590	5570	5570	5570	5570	0
98	20241220	174600	68359590	5570	5570	5570	5570	0
99	20241220	174500	68359590	5570	5570	5570	5570	0
100	20241220	174400	68359590	5570	5570	5570	5570	0
101	20241220	174300	68359590	5570	5570	5570	5570	0
102	20241220	174200	68359590	5570	5570	5570	5570	0
103	20241220	174100	68359590	5570	5570	5570	5570	0
104	20241220	174000	68359590	5570	5570	5570	5570	0
105	20241220	173900	68359590	5570	5570	5570	5570	0
106	20241220	173800	68359590	5570	5570	5570	5570	0
107	20241220	173700	68359590	5570	5570	5570	5570	0
108	20241220	173600	68359590	5570	5570	5570	5570	0
109	20241220	173500	68359590	5570	5570	5570	5570	0
110	20241220	173400	68359590	5570	5570	5570	5570	0
111	20241220	173300	68359590	5570	5570	5570	5570	0
112	20241220	173200	68359590	5570	5570	5570	5570	0
113	20241220	173100	68359590	5570	5570	5570	5570	0
114	20241220	173000	68359590	5570	5570	5570	5570	0
115	20241220	172900	68359590	5570	5570	5570	5570	0
116	20241220	172800	68359590	5570	5570	5570	5570	0
117	20241220	172700	68359590	5570	5570	5570	5570	0
118	20241220	172600	68359590	5570	5570	5570	5570	0
119	20241220	172500	68359590	5570	5570	5570	5570	0
120	20241220	172400	68359590	5570	5570	5570	5570	0
121	20241220	172300	68359590	5570	5570	5570	5570	0
122	20241220	172200	68359590	5570	5570	5570	5570	642
123	20241220	172100	68359590	5570	5570	5570	5570	0
124	20241220	172000	68359590	5570	5570	5570	5570	0
125	20241220	171900	68359590	5570	5570	5570	5570	0
126	20241220	171800	68359590	5570	5570	5570	5570	0
127	20241220	171700	68359590	5570	5570	5570	5570	0
128	20241220	171600	68359590	5570	5570	5570	5570	0
129	20241220	171500	68359590	5570	5570	5570	5570	0
130	20241220	171400	68359590	5570	5570	5570	5570	0
131	20241220	171300	68359590	5570	5570	5570	5570	0
132	20241220	171200	68359590	5570	5570	5570	5570	0
133	20241220	171100	68359590	5570	5570	5570	5570	0
134	20241220	171000	68359590	5570	5570	5570	5570	0
135	20241220	170900	68359590	5570	5570	5570	5570	0
136	20241220	170800	68359590	5570	5570	5570	5570	0
137	20241220	170700	68359590	5570	5570	5570	5570	0
138	20241220	170600	68359590	5570	5570	5570	5570	0
139	20241220	170500	68359590	5570	5570	5570	5570	0
140	20241220	170400	68359590	5570	5570	5570	5570	0
141	20241220	170300	68359590	5570	5570	5570	5570	0
142	20241220	170200	68359590	5570	5570	5570	5570	0
143	20241220	170100	68359590	5570	5570	5570	5570	0
144	20241220	170000	68359590	5570	5570	5570	5570	0
145	20241220	165900	68359590	5570	5570	5570	5570	0
146	20241220	165800	68359590	5570	5570	5570	5570	0
147	20241220	165700	68359590	5570	5570	5570	5570	0
148	20241220	165600	68359590	5570	5570	5570	5570	0
149	20241220	165500	68359590	5570	5570	5570	5570	0
150	20241220	165400	68359590	5570	5570	5570	5570	0
151	20241220	165300	68359590	5570	5570	5570	5570	0
152	20241220	165200	68359590	5570	5570	5570	5570	642
153	20241220	165100	68359590	5570	5570	5570	5570	0
154	20241220	165000	68359590	5570	5570	5570	5570	0
155	20241220	164900	68359590	5570	5570	5570	5570	0
156	20241220	164800	68359590	5570	5570	5570	5570	0
157	20241220	164700	68359590	5570	5570	5570	5570	0
158	20241220	164600	68359590	5570	5570	5570	5570	0
159	20241220	164500	68359590	5570	5570	5570	5570	0
160	20241220	164400	68359590	5570	5570	5570	5570	0
161	20241220	164300	68359590	5570	5570	5570	5570	0
162	20241220	164200	68359590	5570	5570	5570	5570	0
163	20241220	164100	68359590	5570	5570	5570	5570	0
164	20241220	164000	68359590	5570	5570	5570	5570	0
165	20241220	163900	68359590	5570	5570	5570	5570	0
166	20241220	163800	68359590	5570	5570	5570	5570	0
167	20241220	163700	68359590	5570	5570	5570	5570	0
168	20241220	163600	68359590	5570	5570	5570	5570	0
169	20241220	163500	68359590	5570	5570	5570	5570	0
170	20241220	163400	68359590	5570	5570	5570	5570	0
171	20241220	163300	68359590	5570	5570	5570	5570	0
172	20241220	163200	68359590	5570	5570	5570	5570	0
173	20241220	163100	68359590	5570	5570	5570	5570	0
174	20241220	163000	68359590	5570	5570	5570	5570	0
175	20241220	162900	68359590	5570	5570	5570	5570	0
176	20241220	162800	68359590	5570	5570	5570	5570	0
177	20241220	162700	68359590	5570	5570	5570	5570	0
178	20241220	162600	68359590	5570	5570	5570	5570	0
179	20241220	162500	68359590	5570	5570	5570	5570	0
180	20241220	162400	68359590	5570	5570	5570	5570	0
181	20241220	162300	68359590	5570	5570	5570	5570	0
182	20241220	162200	68359590	5570	5570	5570	5570	642
183	20241220	162100	68359590	5570	5570	5570	5570	0
184	20241220	162000	68359590	5570	5570	5570	5570	0
185	20241220	161900	68359590	5570	5570	5570	5570	0
186	20241220	161800	68359590	5570	5570	5570	5570	0
187	20241220	161700	68359590	5570	5570	5570	5570	0
188	20241220	161600	68359590	5570	5570	5570	5570	0
189	20241220	161500	68359590	5570	5570	5570	5570	0
190	20241220	161400	68359590	5570	5570	5570	5570	0
191	20241220	161300	68359590	5570	5570	5570	5570	0
192	20241220	161200	68359590	5570	5570	5570	5570	0
193	20241220	161100	68359590	5570	5570	5570	5570	0
194	20241220	161000	68359590	5570	5570	5570	5570	0
195	20241220	160900	68359590	5570	5570	5570	5570	0
196	20241220	160800	68359590	5570	5570	5570	5570	0
197	20241220	160700	68359590	5570	5570	5570	5570	0
198	20241220	160600	68359590	5570	5570	5570	5570	0
199	20241220	160500	68359590	5570	5570	5570	5570	0
200	20241220	160400	68359590	5570	5570	5570	5570	0
201	20241220	160300	68359590	5570	5570	5570	5570	0
202	20241220	160200	68359590	5570	5570	5570	5570	0
203	20241220	160100	68359590	5570	5570	5570	5570	0
204	20241220	160000	68359590	5570	5570	5570	5570	0
205	20241220	155900	68359590	5570	5570	5570	5570	0
206	20241220	155800	68359590	5570	5570	5570	5570	0
207	20241220	155700	68359590	5570	5570	5570	5570	0
208	20241220	155600	68359590	5570	5570	5570	5570	0
209	20241220	155500	68359590	5570	5570	5570	5570	0
210	20241220	155400	68359590	5570	5570	5570	5570	0
211	20241220	155300	68359590	5570	5570	5570	5570	0
212	20241220	155200	68359590	5570	5570	5570	5570	642
213	20241220	155100	68359590	5570	5570	5570	5570	0
214	20241220	155000	68359590	5570	5570	5570	5570	0
215	20241220	154900	68359590	5570	5570	5570	5570	0
216	20241220	154800	68359590	5570	5570	5570	5570	0
217	20241220	154700	68359590	5570	5570	5570	5570	0
218	20241220	154600	68359590	5570	5570	5570	5570	0
219	20241220	154500	68359590	5570	5570	5570	5570	0
220	20241220	154400	68359590	5570	5570	5570	5570	0
221	20241220	154300	68359590	5570	5570	5570	5570	0
222	20241220	154200	68359590	5570	5570	5570	5570	0
223	20241220	154100	68359590	5570	5570	5570	5570	0
224	20241220	154000	68359590	5570	5570	5570	5570	0
225	20241220	153900	68359590	5570	5570	5570	5570	0
226	20241220	153800	68359590	5570	5570	5570	5570	0
227	20241220	153700	68359590	5570	5570	5570	5570	0
228	20241220	153600	68359590	5570	5570	5570	5570	0
229	20241220	153500	68359590	5570	5570	5570	5570	0
230	20241220	153400	68359590	5570	5570	5570	5570	0
231	20241220	153300	68359590	5570	5570	5570	5570	0
232	20241220	153200	68359590	5570	5570	5570	5570	0
233	20241220	153100	68359590	5570	5570	5570	5570	0
234	20241220	153000	68359590	5570	5570	5570	5570	642
235	20241220	152900	64783650	5570	5570	5570	5570	0
236	20241220	152800	64783650	5570	5570	5570	5570	0
237	20241220	152700	64783650	5570	5570	5570	5570	0
238	20241220	152600	64783650	5570	5570	5570	5570	0
239	20241220	152500	64783650	5570	5570	5570	5570	0
240	20241220	152400	64783650	5570	5570	5570	5570	0
241	20241220	152300	64783650	5570	5570	5570	5570	0
242	20241220	152200	64783650	5570	5570	5570	5570	0
243	20241220	152100	64783650	5570	5570	5570	5570	0
244	20241220	152000	64783650	5570	5570	5570	5570	0
245	20241220	151900	64783650	5570	5570	5570	5570	0
246	20241220	151800	64783650	5570	5570	5570	5570	3
247	20241220	151700	64766940	5570	5570	5570	5570	0
248	20241220	151600	64766940	5570	5570	5570	5570	5
249	20241220	151500	64739090	5570	5570	5570	5570	0
250	20241220	151400	64739090	5570	5570	5570	5570	0
251	20241220	151300	64739090	5570	5570	5570	5570	0
252	20241220	151200	64739090	5570	5570	5570	5570	0
253	20241220	151100	64739090	5570	5570	5570	5570	10
254	20241220	151000	64683390	5570	5570	5570	5570	10
255	20241220	150900	64627690	5570	5570	5570	5570	0
256	20241220	150800	64627690	5570	5570	5570	5570	5
257	20241220	150700	64599840	5560	5560	5560	5560	0
258	20241220	150600	64599840	5560	5560	5560	5560	0
259	20241220	150500	64599840	5560	5560	5560	5560	0
260	20241220	150400	64599840	5560	5560	5560	5560	0
261	20241220	150300	64599840	5560	5570	5570	5560	45
262	20241220	150200	64349420	5580	5580	5580	5580	0
263	20241220	150100	64349420	5580	5580	5580	5580	0
264	20241220	150000	64349420	5580	5580	5580	5580	0
265	20241220	145900	64349420	5580	5580	5580	5580	0
266	20241220	145800	64349420	5580	5580	5580	5580	20
267	20241220	145700	64237820	5560	5560	5560	5560	0
268	20241220	145600	64237820	5560	5560	5560	5560	1
269	20241220	145500	64232260	5590	5590	5590	5590	0
270	20241220	145400	64232260	5590	5590	5590	5590	0
271	20241220	145300	64232260	5590	5590	5590	5590	0
272	20241220	145200	64232260	5590	5590	5590	5590	0
273	20241220	145100	64232260	5590	5590	5590	5590	0
274	20241220	145000	64232260	5590	5590	5590	5590	9
275	20241220	144900	64181950	5590	5590	5590	5590	4
276	20241220	144800	64159590	5550	5550	5550	5550	0
277	20241220	144700	64159590	5550	5550	5550	5550	0
278	20241220	144600	64159590	5550	5550	5550	5550	0
279	20241220	144500	64159590	5550	5550	5550	5550	0
280	20241220	144400	64159590	5550	5550	5550	5550	0
281	20241220	144300	64159590	5550	5550	5550	5550	0
282	20241220	144200	64159590	5550	5550	5550	5550	0
283	20241220	144100	64159590	5550	5550	5550	5550	0
284	20241220	144000	64159590	5550	5550	5550	5550	21
285	20241220	143900	64043040	5530	5530	5530	5530	0
286	20241220	143800	64043040	5530	5530	5530	5530	0
287	20241220	143700	64043040	5530	5530	5530	5530	0
288	20241220	143600	64043040	5530	5560	5560	5530	315
289	20241220	143500	62298540	5590	5590	5590	5590	0
290	20241220	143400	62298540	5590	5590	5590	5590	0
291	20241220	143300	62298540	5590	5590	5590	5590	0
292	20241220	143200	62298540	5590	5590	5590	5590	0
293	20241220	143100	62298540	5590	5590	5590	5590	10
294	20241220	143000	62242640	5610	5610	5610	5610	1
295	20241220	142900	62237030	5610	5610	5610	5610	0
296	20241220	142800	62237030	5610	5610	5610	5610	20
297	20241220	142700	62124830	5610	5610	5610	5610	0
298	20241220	142600	62124830	5610	5610	5610	5610	2
299	20241220	142500	62113610	5610	5610	5610	5610	0
300	20241220	142400	62113610	5610	5610	5610	5610	0
301	20241220	142300	62113610	5610	5610	5610	5610	1
302	20241220	142200	62108000	5570	5570	5570	5570	15
303	20241220	142100	62024450	5570	5570	5570	5570	0
304	20241220	142000	62024450	5570	5570	5570	5570	530
305	20241220	141900	59072350	5600	5600	5600	5600	0
306	20241220	141800	59072350	5600	5600	5600	5600	0
307	20241220	141700	59072350	5600	5610	5610	5600	5
308	20241220	141600	59044340	5570	5570	5570	5570	100
309	20241220	141500	58487340	5600	5600	5600	5600	0
310	20241220	141400	58487340	5600	5600	5600	5600	0
311	20241220	141300	58487340	5600	5600	5600	5600	0
312	20241220	141200	58487340	5600	5600	5600	5600	0
313	20241220	141100	58487340	5600	5600	5600	5600	0
314	20241220	141000	58487340	5600	5600	5600	5600	10
315	20241220	140900	58431340	5600	5600	5600	5600	1
316	20241220	140800	58425740	5550	5550	5550	5550	0
317	20241220	140700	58425740	5550	5550	5550	5550	50
318	20241220	140600	58148240	5520	5610	5610	5520	1348
319	20241220	140500	50660890	5610	5610	5610	5610	0
320	20241220	140400	50660890	5610	5610	5610	5610	0
321	20241220	140300	50660890	5610	5610	5610	5610	18
322	20241220	140200	50559910	5610	5610	5610	5610	0
323	20241220	140100	50559910	5610	5610	5610	5610	0
324	20241220	140000	50559910	5610	5610	5610	5610	0
325	20241220	135900	50559910	5610	5610	5610	5610	0
326	20241220	135800	50559910	5610	5610	5610	5610	0
327	20241220	135700	50559910	5610	5610	5610	5610	360
328	20241220	135600	48540310	5600	5600	5600	5600	0
329	20241220	135500	48540310	5600	5600	5600	5600	0
330	20241220	135400	48540310	5600	5600	5600	5600	0
331	20241220	135300	48540310	5600	5600	5600	5600	0
332	20241220	135200	48540310	5600	5600	5600	5600	0
333	20241220	135100	48540310	5600	5600	5600	5600	0
334	20241220	135000	48540310	5600	5600	5600	5600	0
335	20241220	134900	48540310	5600	5600	5600	5600	18
336	20241220	134800	48439510	5590	5590	5590	5590	0
337	20241220	134700	48439510	5590	5590	5590	5590	92
338	20241220	134600	47925230	5600	5600	5600	5600	6
339	20241220	134500	47891630	5600	5600	5600	5600	25
340	20241220	134400	47751630	5600	5600	5600	5600	157
341	20241220	134300	46872430	5610	5610	5610	5610	0
342	20241220	134200	46872430	5610	5610	5610	5610	4
343	20241220	134100	46849990	5600	5600	5600	5600	0
344	20241220	134000	46849990	5600	5600	5600	5600	0
345	20241220	133900	46849990	5600	5610	5610	5600	43
346	20241220	133800	46609150	5610	5610	5610	5610	0
347	20241220	133700	46609150	5610	5610	5610	5610	0
348	20241220	133600	46609150	5610	5610	5610	5610	0
349	20241220	133500	46609150	5610	5610	5610	5610	0
350	20241220	133400	46609150	5610	5610	5610	5610	0
351	20241220	133300	46609150	5610	5610	5610	5610	0
352	20241220	133200	46609150	5610	5610	5610	5610	0
353	20241220	133100	46609150	5610	5610	5610	5610	0
354	20241220	133000	46609150	5610	5610	5610	5610	0
355	20241220	132900	46609150	5610	5610	5610	5610	0
356	20241220	132800	46609150	5610	5610	5610	5610	0
357	20241220	132700	46609150	5610	5610	5610	5610	15
358	20241220	132600	46525000	5610	5610	5610	5610	0
359	20241220	132500	46525000	5610	5610	5610	5610	148
360	20241220	132400	45694720	5620	5640	5640	5620	32
361	20241220	132300	45514810	5650	5650	5650	5650	0
362	20241220	132200	45514810	5650	5650	5650	5650	0
363	20241220	132100	45514810	5650	5650	5650	5650	0
364	20241220	132000	45514810	5650	5650	5650	5650	0
365	20241220	131900	45514810	5650	5650	5650	5650	0
366	20241220	131800	45514810	5650	5650	5650	5650	0
367	20241220	131700	45514810	5650	5650	5650	5650	0
368	20241220	131600	45514810	5650	5650	5650	5650	0
369	20241220	131500	45514810	5650	5650	5650	5650	0
370	20241220	131400	45514810	5650	5650	5650	5650	0
371	20241220	131300	45514810	5650	5650	5650	5650	0
372	20241220	131200	45514810	5650	5650	5650	5650	5
373	20241220	131100	45486560	5670	5670	5670	5670	0
374	20241220	131000	45486560	5670	5670	5670	5670	0
375	20241220	130900	45486560	5670	5670	5670	5670	0
376	20241220	130800	45486560	5670	5670	5670	5670	0
377	20241220	130700	45486560	5670	5670	5670	5670	0
378	20241220	130600	45486560	5670	5670	5670	5670	0
379	20241220	130500	45486560	5670	5670	5670	5670	0
380	20241220	130400	45486560	5670	5670	5670	5670	0
381	20241220	130300	45486560	5670	5670	5670	5670	0
382	20241220	130200	45486560	5670	5670	5670	5670	0
383	20241220	130100	45486560	5670	5670	5670	5670	1
384	20241220	130000	45480890	5680	5680	5680	5680	0
385	20241220	125900	45480890	5680	5680	5680	5680	0
386	20241220	125800	45480890	5680	5680	5680	5680	0
387	20241220	125700	45480890	5680	5680	5680	5680	1
388	20241220	125600	45475210	5690	5690	5690	5690	0
389	20241220	125500	45475210	5690	5690	5690	5690	0
390	20241220	125400	45475210	5690	5690	5690	5690	0
391	20241220	125300	45475210	5690	5690	5690	5690	0
392	20241220	125200	45475210	5690	5690	5690	5690	1
393	20241220	125100	45469520	5690	5690	5690	5690	0
394	20241220	125000	45469520	5690	5690	5690	5690	0
395	20241220	124900	45469520	5690	5690	5690	5690	0
396	20241220	124800	45469520	5690	5650	5690	5650	24
397	20241220	124700	45333300	5690	5690	5690	5690	0
398	20241220	124600	45333300	5690	5690	5690	5690	0
399	20241220	124500	45333300	5690	5690	5690	5690	0
400	20241220	124400	45333300	5690	5690	5690	5690	0
401	20241220	124300	45333300	5690	5690	5690	5690	0
402	20241220	124200	45333300	5690	5690	5690	5690	0
403	20241220	124100	45333300	5690	5690	5690	5690	0
404	20241220	124000	45333300	5690	5690	5690	5690	0
405	20241220	123900	45333300	5690	5690	5690	5690	1
406	20241220	123800	45327610	5620	5620	5620	5620	0
407	20241220	123700	45327610	5620	5620	5620	5620	0
408	20241220	123600	45327610	5620	5620	5620	5620	0
409	20241220	123500	45327610	5620	5620	5620	5620	0
410	20241220	123400	45327610	5620	5620	5620	5620	0
411	20241220	123300	45327610	5620	5620	5620	5620	0
412	20241220	123200	45327610	5620	5620	5620	5620	699
413	20241220	123100	41399230	5620	5620	5620	5620	0
414	20241220	123000	41399230	5620	5620	5620	5620	0
415	20241220	122900	41399230	5620	5620	5620	5620	0
416	20241220	122800	41399230	5620	5620	5620	5620	1016
417	20241220	122700	35689310	5600	5600	5600	5600	1
418	20241220	122600	35683710	5600	5600	5600	5600	0
419	20241220	122500	35683710	5600	5600	5600	5600	0
420	20241220	122400	35683710	5600	5610	5610	5600	500
421	20241220	122300	32882380	5620	5620	5620	5620	0
422	20241220	122200	32882380	5620	5620	5620	5620	2
423	20241220	122100	32871140	5620	5620	5620	5620	0
424	20241220	122000	32871140	5620	5620	5620	5620	0
425	20241220	121900	32871140	5620	5620	5620	5620	0
426	20241220	121800	32871140	5620	5620	5620	5620	2
427	20241220	121700	32859900	5620	5620	5620	5620	0
428	20241220	121600	32859900	5620	5620	5620	5620	150
429	20241220	121500	32016900	5620	5660	5660	5620	738
430	20241220	121400	27851830	5660	5670	5670	5660	225
431	20241220	121300	26577910	5690	5690	5690	5690	0
432	20241220	121200	26577910	5690	5690	5690	5690	0
433	20241220	121100	26577910	5690	5690	5690	5690	0
434	20241220	121000	26577910	5690	5690	5690	5690	0
435	20241220	120900	26577910	5690	5690	5690	5690	0
436	20241220	120800	26577910	5690	5690	5690	5690	0
437	20241220	120700	26577910	5690	5690	5690	5690	1
438	20241220	120600	26572220	5670	5670	5670	5670	200
439	20241220	120500	25438220	5680	5680	5680	5680	0
440	20241220	120400	25438220	5680	5680	5680	5680	0
441	20241220	120300	25438220	5680	5680	5680	5680	0
442	20241220	120200	25438220	5680	5680	5680	5680	106
443	20241220	120100	24836140	5700	5700	5700	5700	1
444	20241220	120000	24830440	5690	5700	5700	5690	353
445	20241220	115900	22821860	5700	5700	5700	5700	0
446	20241220	115800	22821860	5700	5700	5700	5700	0
447	20241220	115700	22821860	5700	5700	5700	5700	0
448	20241220	115600	22821860	5700	5700	5700	5700	0
449	20241220	115500	22821860	5700	5700	5700	5700	0
450	20241220	115400	22821860	5700	5700	5700	5700	0
451	20241220	115300	22821860	5700	5700	5700	5700	1
452	20241220	115200	22816160	5680	5680	5680	5680	0
453	20241220	115100	22816160	5680	5680	5680	5680	200
454	20241220	115000	21680160	5700	5700	5700	5700	0
455	20241220	114900	21680160	5700	5700	5700	5700	0
456	20241220	114800	21680160	5700	5700	5700	5700	0
457	20241220	114700	21680160	5700	5700	5700	5700	0
458	20241220	114600	21680160	5700	5700	5700	5700	1
459	20241220	114500	21674460	5670	5670	5670	5670	0
460	20241220	114400	21674460	5670	5670	5670	5670	0
461	20241220	114300	21674460	5670	5670	5670	5670	0
462	20241220	114200	21674460	5670	5670	5670	5670	0
463	20241220	114100	21674460	5670	5670	5670	5670	424
464	20241220	114000	19270380	5690	5690	5690	5690	161
465	20241220	113900	18354290	5690	5690	5690	5690	0
466	20241220	113800	18354290	5690	5690	5690	5690	15
467	20241220	113700	18268940	5690	5700	5700	5690	199
468	20241220	113600	17134940	5710	5710	5710	5710	0
469	20241220	113500	17134940	5710	5710	5710	5710	0
470	20241220	113400	17134940	5710	5710	5710	5710	0
471	20241220	113300	17134940	5710	5710	5710	5710	0
472	20241220	113200	17134940	5710	5710	5710	5710	0
473	20241220	113100	17134940	5710	5710	5710	5710	0
474	20241220	113000	17134940	5710	5710	5710	5710	0
475	20241220	112900	17134940	5710	5710	5710	5710	0
476	20241220	112800	17134940	5710	5710	5710	5710	0
477	20241220	112700	17134940	5710	5710	5710	5710	0
478	20241220	112600	17134940	5710	5710	5710	5710	0
479	20241220	112500	17134940	5710	5710	5710	5710	20
480	20241220	112400	17020740	5710	5710	5710	5710	0
481	20241220	112300	17020740	5710	5710	5710	5710	0
482	20241220	112200	17020740	5710	5710	5710	5710	0
483	20241220	112100	17020740	5710	5710	5710	5710	0
484	20241220	112000	17020740	5710	5710	5710	5700	1043
485	20241220	111900	11065540	5710	5710	5710	5710	2
486	20241220	111800	11054120	5710	5710	5710	5710	0
487	20241220	111700	11054120	5710	5710	5710	5710	202
488	20241220	111600	9900700	5710	5710	5710	5710	10
489	20241220	111500	9843600	5700	5700	5700	5700	0
490	20241220	111400	9843600	5700	5700	5700	5700	10
491	20241220	111300	9786600	5700	5720	5720	5700	161
492	20241220	111200	8866270	5730	5740	5740	5730	12
493	20241220	111100	8797460	5730	5740	5740	5730	26
494	20241220	111000	8648400	5750	5750	5750	5750	0
495	20241220	110900	8648400	5750	5750	5750	5750	6
496	20241220	110800	8613900	5760	5760	5760	5760	3
497	20241220	110700	8596620	5760	5760	5760	5760	0
498	20241220	110600	8596620	5760	5760	5760	5760	0
499	20241220	110500	8596620	5760	5760	5760	5760	0
500	20241220	110400	8596620	5760	5760	5760	5760	0
501	20241220	110300	8596620	5760	5760	5760	5760	0
502	20241220	110200	8596620	5760	5760	5760	5760	0
503	20241220	110100	8596620	5760	5760	5760	5760	0
504	20241220	110000	8596620	5760	5760	5760	5760	0
505	20241220	105900	8596620	5760	5760	5760	5760	0
506	20241220	105800	8596620	5760	5760	5760	5760	0
507	20241220	105700	8596620	5760	5760	5760	5760	11
508	20241220	105600	8533260	5760	5760	5760	5760	0
509	20241220	105500	8533260	5760	5760	5760	5760	0
510	20241220	105400	8533260	5760	5760	5760	5760	0
511	20241220	105300	8533260	5760	5760	5760	5760	0
512	20241220	105200	8533260	5760	5770	5770	5760	132
513	20241220	105100	7771730	5780	5780	5780	5780	0
514	20241220	105000	7771730	5780	5780	5780	5780	0
515	20241220	104900	7771730	5780	5780	5780	5780	0
516	20241220	104800	7771730	5780	5780	5780	5780	0
517	20241220	104700	7771730	5780	5780	5780	5780	0
518	20241220	104600	7771730	5780	5780	5780	5780	0
519	20241220	104500	7771730	5780	5780	5780	5780	0
520	20241220	104400	7771730	5780	5780	5780	5780	0
521	20241220	104300	7771730	5780	5780	5780	5780	0
522	20241220	104200	7771730	5780	5780	5780	5780	0
523	20241220	104100	7771730	5780	5780	5780	5780	0
524	20241220	104000	7771730	5780	5780	5780	5780	0
525	20241220	103900	7771730	5780	5780	5780	5780	0
526	20241220	103800	7771730	5780	5780	5780	5780	0
527	20241220	103700	7771730	5780	5780	5780	5780	0
528	20241220	103600	7771730	5780	5780	5780	5780	0
529	20241220	103500	7771730	5780	5780	5780	5780	0
530	20241220	103400	7771730	5780	5780	5780	5780	0
531	20241220	103300	7771730	5780	5780	5780	5780	0
532	20241220	103200	7771730	5780	5780	5780	5780	0
533	20241220	103100	7771730	5780	5780	5780	5780	0
534	20241220	103000	7771730	5780	5780	5780	5780	0
535	20241220	102900	7771730	5780	5780	5780	5780	0
536	20241220	102800	7771730	5780	5780	5780	5780	0
537	20241220	102700	7771730	5780	5780	5780	5780	0
538	20241220	102600	7771730	5780	5780	5780	5780	0
539	20241220	102500	7771730	5780	5770	5780	5770	5
540	20241220	102400	7742870	5780	5780	5780	5780	0
541	20241220	102300	7742870	5780	5780	5780	5780	1
542	20241220	102200	7737090	5780	5780	5780	5780	0
543	20241220	102100	7737090	5780	5780	5780	5780	0
544	20241220	102000	7737090	5780	5780	5780	5780	0
545	20241220	101900	7737090	5780	5780	5780	5780	0
546	20241220	101800	7737090	5780	5780	5780	5780	5
547	20241220	101700	7708190	5780	5780	5780	5780	0
548	20241220	101600	7708190	5780	5780	5780	5780	0
549	20241220	101500	7708190	5780	5780	5780	5780	0
550	20241220	101400	7708190	5780	5780	5780	5780	0
551	20241220	101300	7708190	5780	5780	5780	5780	1
552	20241220	101200	7702410	5770	5770	5770	5770	0
553	20241220	101100	7702410	5770	5770	5770	5770	0
554	20241220	101000	7702410	5770	5770	5770	5770	6
555	20241220	100900	7667790	5780	5780	5780	5780	0
556	20241220	100800	7667790	5780	5780	5780	5780	0
557	20241220	100700	7667790	5780	5780	5780	5780	0
558	20241220	100600	7667790	5780	5780	5780	5780	0
559	20241220	100500	7667790	5780	5780	5780	5780	0
560	20241220	100400	7667790	5780	5780	5780	5780	0
561	20241220	100300	7667790	5780	5780	5780	5780	1
562	20241220	100200	7662010	5780	5780	5780	5780	0
563	20241220	100100	7662010	5780	5780	5780	5780	0
564	20241220	100000	7662010	5780	5780	5780	5780	0
565	20241220	095900	7662010	5780	5780	5780	5780	0
566	20241220	095800	7662010	5780	5780	5780	5780	0
567	20241220	095700	7662010	5780	5780	5780	5780	0
568	20241220	095600	7662010	5780	5780	5780	5780	0
569	20241220	095500	7662010	5780	5780	5780	5780	0
570	20241220	095400	7662010	5780	5780	5780	5780	0
571	20241220	095300	7662010	5780	5780	5780	5780	0
572	20241220	095200	7662010	5780	5780	5780	5780	0
573	20241220	095100	7662010	5780	5780	5780	5780	0
574	20241220	095000	7662010	5780	5780	5780	5780	0
575	20241220	094900	7662010	5780	5780	5780	5780	0
576	20241220	094800	7662010	5780	5780	5780	5780	0
577	20241220	094700	7662010	5780	5780	5780	5780	0
578	20241220	094600	7662010	5780	5780	5780	5780	0
579	20241220	094500	7662010	5780	5780	5780	5780	2
580	20241220	094400	7650450	5780	5780	5780	5780	0
581	20241220	094300	7650450	5780	5780	5780	5780	10
582	20241220	094200	7592650	5740	5740	5740	5740	0
583	20241220	094100	7592650	5740	5740	5740	5740	0
584	20241220	094000	7592650	5740	5740	5740	5740	0
585	20241220	093900	7592650	5740	5740	5740	5740	0
586	20241220	093800	7592650	5740	5740	5740	5740	0
587	20241220	093700	7592650	5740	5740	5740	5740	0
588	20241220	093600	7592650	5740	5740	5740	5740	1
589	20241220	093500	7586910	5740	5760	5760	5740	47
590	20241220	093400	7316250	5760	5800	5800	5760	1119
591	20241220	093300	859610	5770	5770	5770	5770	0
592	20241220	093200	859610	5770	5770	5770	5770	0
593	20241220	093100	859610	5770	5770	5770	5770	25
594	20241220	093000	715360	5810	5810	5810	5810	0
595	20241220	092900	715360	5810	5810	5810	5810	1
596	20241220	092800	709550	5810	5810	5810	5810	50
597	20241220	092700	419050	5810	5810	5810	5810	0
598	20241220	092600	419050	5810	5810	5810	5810	0
599	20241220	092500	419050	5810	5810	5810	5810	15
600	20241220	092400	331900	5770	5770	5770	5770	0
601	20241220	092300	331900	5770	5770	5770	5770	0
602	20241220	092200	331900	5770	5770	5770	5770	1
603	20241220	092100	326130	5760	5760	5760	5760	0
604	20241220	092000	326130	5760	5760	5760	5760	0
605	20241220	091900	326130	5760	5760	5760	5760	0
606	20241220	091800	326130	5760	5760	5760	5760	0
607	20241220	091700	326130	5760	5760	5760	5760	0
608	20241220	091600	326130	5760	5760	5760	5760	0
609	20241220	091500	326130	5760	5760	5760	5760	0
610	20241220	091400	326130	5760	5760	5760	5760	0
611	20241220	091300	326130	5760	5760	5760	5760	0
612	20241220	091200	326130	5760	5760	5760	5760	0
613	20241220	091100	326130	5760	5760	5760	5760	0
614	20241220	091000	326130	5760	5760	5760	5760	0
615	20241220	090900	326130	5760	5760	5760	5760	0
616	20241220	090800	326130	5760	5760	5760	5760	5
617	20241220	090700	297330	5830	5830	5830	5830	0
618	20241220	090600	297330	5830	5830	5830	5830	0
619	20241220	090500	297330	5830	5830	5830	5830	50
620	20241220	090400	5830	5830	5830	5830	5830	1
621	20241220	090300	0	5810	5810	5810	5810	0
622	20241220	090200	0	5810	5810	5810	5810	0
623	20241220	090100	0	5810	5810	5810	5810	0
624	20241220	090000	0	5810	5810	5810	5810	0