KissMeData/037460/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192200	100604090	8640	8640	8640	8640	708
3	20241217	192100	100604090	8640	8640	8640	8640	0
4	20241217	192000	100604090	8640	8640	8640	8640	0
5	20241217	191900	100604090	8640	8640	8640	8640	0
6	20241217	191800	100604090	8640	8640	8640	8640	0
7	20241217	191700	100604090	8640	8640	8640	8640	0
8	20241217	191600	100604090	8640	8640	8640	8640	0
9	20241217	191500	100604090	8640	8640	8640	8640	0
10	20241217	191400	100604090	8640	8640	8640	8640	0
11	20241217	191300	100604090	8640	8640	8640	8640	0
12	20241217	191200	100604090	8640	8640	8640	8640	0
13	20241217	191100	100604090	8640	8640	8640	8640	0
14	20241217	191000	100604090	8640	8640	8640	8640	0
15	20241217	190900	100604090	8640	8640	8640	8640	0
16	20241217	190800	100604090	8640	8640	8640	8640	0
17	20241217	190700	100604090	8640	8640	8640	8640	0
18	20241217	190600	100604090	8640	8640	8640	8640	0
19	20241217	190500	100604090	8640	8640	8640	8640	0
20	20241217	190400	100604090	8640	8640	8640	8640	0
21	20241217	190300	100604090	8640	8640	8640	8640	0
22	20241217	190200	100604090	8640	8640	8640	8640	0
23	20241217	190100	100604090	8640	8640	8640	8640	0
24	20241217	190000	100604090	8640	8640	8640	8640	0
25	20241217	185900	100604090	8640	8640	8640	8640	0
26	20241217	185800	100604090	8640	8640	8640	8640	0
27	20241217	185700	100604090	8640	8640	8640	8640	0
28	20241217	185600	100604090	8640	8640	8640	8640	0
29	20241217	185500	100604090	8640	8640	8640	8640	0
30	20241217	185400	100604090	8640	8640	8640	8640	0
31	20241217	185300	100604090	8640	8640	8640	8640	0
32	20241217	185200	100604090	8640	8640	8640	8640	708
33	20241217	185100	100604090	8640	8640	8640	8640	0
34	20241217	185000	100604090	8640	8640	8640	8640	0
35	20241217	184900	100604090	8640	8640	8640	8640	0
36	20241217	184800	100604090	8640	8640	8640	8640	0
37	20241217	184700	100604090	8640	8640	8640	8640	0
38	20241217	184600	100604090	8640	8640	8640	8640	0
39	20241217	184500	100604090	8640	8640	8640	8640	0
40	20241217	184400	100604090	8640	8640	8640	8640	0
41	20241217	184300	100604090	8640	8640	8640	8640	0
42	20241217	184200	100604090	8640	8640	8640	8640	0
43	20241217	184100	100604090	8640	8640	8640	8640	0
44	20241217	184000	100604090	8640	8640	8640	8640	0
45	20241217	183900	100604090	8640	8640	8640	8640	0
46	20241217	183800	100604090	8640	8640	8640	8640	0
47	20241217	183700	100604090	8640	8640	8640	8640	0
48	20241217	183600	100604090	8640	8640	8640	8640	0
49	20241217	183500	100604090	8640	8640	8640	8640	0
50	20241217	183400	100604090	8640	8640	8640	8640	0
51	20241217	183300	100604090	8640	8640	8640	8640	0
52	20241217	183200	100604090	8640	8640	8640	8640	0
53	20241217	183100	100604090	8640	8640	8640	8640	0
54	20241217	183000	100604090	8640	8640	8640	8640	0
55	20241217	182900	100604090	8640	8640	8640	8640	0
56	20241217	182800	100604090	8640	8640	8640	8640	0
57	20241217	182700	100604090	8640	8640	8640	8640	0
58	20241217	182600	100604090	8640	8640	8640	8640	0
59	20241217	182500	100604090	8640	8640	8640	8640	0
60	20241217	182400	100604090	8640	8640	8640	8640	0
61	20241217	182300	100604090	8640	8640	8640	8640	0
62	20241217	182200	100604090	8640	8640	8640	8640	708
63	20241217	182100	100604090	8640	8640	8640	8640	0
64	20241217	182000	100604090	8640	8640	8640	8640	0
65	20241217	181900	100604090	8640	8640	8640	8640	0
66	20241217	181800	100604090	8640	8640	8640	8640	0
67	20241217	181700	100604090	8640	8640	8640	8640	0
68	20241217	181600	100604090	8640	8640	8640	8640	0
69	20241217	181500	100604090	8640	8640	8640	8640	0
70	20241217	181400	100604090	8640	8640	8640	8640	0
71	20241217	181300	100604090	8640	8640	8640	8640	0
72	20241217	181200	100604090	8640	8640	8640	8640	0
73	20241217	181100	100604090	8640	8640	8640	8640	0
74	20241217	181000	100604090	8640	8640	8640	8640	0
75	20241217	180900	100604090	8640	8640	8640	8640	0
76	20241217	180800	100604090	8640	8640	8640	8640	0
77	20241217	180700	100604090	8640	8640	8640	8640	0
78	20241217	180600	100604090	8640	8640	8640	8640	0
79	20241217	180500	100604090	8640	8640	8640	8640	0
80	20241217	180400	100604090	8640	8640	8640	8640	0
81	20241217	180300	100604090	8640	8640	8640	8640	0
82	20241217	180200	100604090	8640	8640	8640	8640	0
83	20241217	180100	100604090	8640	8640	8640	8640	0
84	20241217	180000	100604090	8640	8640	8640	8640	0
85	20241217	175900	100604090	8640	8640	8640	8640	0
86	20241217	175800	100604090	8640	8640	8640	8640	0
87	20241217	175700	100604090	8640	8640	8640	8640	0
88	20241217	175600	100604090	8640	8640	8640	8640	0
89	20241217	175500	100604090	8640	8640	8640	8640	0
90	20241217	175400	100604090	8640	8640	8640	8640	0
91	20241217	175300	100604090	8640	8640	8640	8640	0
92	20241217	175200	100604090	8640	8640	8640	8640	708
93	20241217	175100	100604090	8640	8640	8640	8640	0
94	20241217	175000	100604090	8640	8640	8640	8640	0
95	20241217	174900	100604090	8640	8640	8640	8640	0
96	20241217	174800	100604090	8640	8640	8640	8640	0
97	20241217	174700	100604090	8640	8640	8640	8640	0
98	20241217	174600	100604090	8640	8640	8640	8640	0
99	20241217	174500	100604090	8640	8640	8640	8640	0
100	20241217	174400	100604090	8640	8640	8640	8640	0
101	20241217	174300	100604090	8640	8640	8640	8640	0
102	20241217	174200	100604090	8640	8640	8640	8640	0
103	20241217	174100	100604090	8640	8640	8640	8640	0
104	20241217	174000	100604090	8640	8640	8640	8640	0
105	20241217	173900	100604090	8640	8640	8640	8640	0
106	20241217	173800	100604090	8640	8640	8640	8640	0
107	20241217	173700	100604090	8640	8640	8640	8640	0
108	20241217	173600	100604090	8640	8640	8640	8640	0
109	20241217	173500	100604090	8640	8640	8640	8640	0
110	20241217	173400	100604090	8640	8640	8640	8640	0
111	20241217	173300	100604090	8640	8640	8640	8640	0
112	20241217	173200	100604090	8640	8640	8640	8640	0
113	20241217	173100	100604090	8640	8640	8640	8640	0
114	20241217	173000	100604090	8640	8640	8640	8640	0
115	20241217	172900	100604090	8640	8640	8640	8640	0
116	20241217	172800	100604090	8640	8640	8640	8640	0
117	20241217	172700	100604090	8640	8640	8640	8640	0
118	20241217	172600	100604090	8640	8640	8640	8640	0
119	20241217	172500	100604090	8640	8640	8640	8640	0
120	20241217	172400	100604090	8640	8640	8640	8640	0
121	20241217	172300	100604090	8640	8640	8640	8640	0
122	20241217	172200	100604090	8640	8640	8640	8640	708
123	20241217	172100	100604090	8640	8640	8640	8640	0
124	20241217	172000	100604090	8640	8640	8640	8640	0
125	20241217	171900	100604090	8640	8640	8640	8640	0
126	20241217	171800	100604090	8640	8640	8640	8640	0
127	20241217	171700	100604090	8640	8640	8640	8640	0
128	20241217	171600	100604090	8640	8640	8640	8640	0
129	20241217	171500	100604090	8640	8640	8640	8640	0
130	20241217	171400	100604090	8640	8640	8640	8640	0
131	20241217	171300	100604090	8640	8640	8640	8640	0
132	20241217	171200	100604090	8640	8640	8640	8640	0
133	20241217	171100	100604090	8640	8640	8640	8640	0
134	20241217	171000	100604090	8640	8640	8640	8640	0
135	20241217	170900	100604090	8640	8640	8640	8640	0
136	20241217	170800	100604090	8640	8640	8640	8640	0
137	20241217	170700	100604090	8640	8640	8640	8640	0
138	20241217	170600	100604090	8640	8640	8640	8640	0
139	20241217	170500	100604090	8640	8640	8640	8640	0
140	20241217	170400	100604090	8640	8640	8640	8640	0
141	20241217	170300	100604090	8640	8640	8640	8640	0
142	20241217	170200	100604090	8640	8640	8640	8640	0
143	20241217	170100	100604090	8640	8640	8640	8640	0
144	20241217	170000	100604090	8640	8640	8640	8640	0
145	20241217	165900	100604090	8640	8640	8640	8640	0
146	20241217	165800	100604090	8640	8640	8640	8640	0
147	20241217	165700	100604090	8640	8640	8640	8640	0
148	20241217	165600	100604090	8640	8640	8640	8640	0
149	20241217	165500	100604090	8640	8640	8640	8640	0
150	20241217	165400	100604090	8640	8640	8640	8640	0
151	20241217	165300	100604090	8640	8640	8640	8640	0
152	20241217	165200	100604090	8640	8640	8640	8640	708
153	20241217	165100	100604090	8640	8640	8640	8640	0
154	20241217	165000	100604090	8640	8640	8640	8640	0
155	20241217	164900	100604090	8640	8640	8640	8640	0
156	20241217	164800	100604090	8640	8640	8640	8640	0
157	20241217	164700	100604090	8640	8640	8640	8640	0
158	20241217	164600	100604090	8640	8640	8640	8640	0
159	20241217	164500	100604090	8640	8640	8640	8640	0
160	20241217	164400	100604090	8640	8640	8640	8640	0
161	20241217	164300	100604090	8640	8640	8640	8640	0
162	20241217	164200	100604090	8640	8640	8640	8640	0
163	20241217	164100	100604090	8640	8640	8640	8640	0
164	20241217	164000	100604090	8640	8640	8640	8640	0
165	20241217	163900	100604090	8640	8640	8640	8640	0
166	20241217	163800	100604090	8640	8640	8640	8640	0
167	20241217	163700	100604090	8640	8640	8640	8640	0
168	20241217	163600	100604090	8640	8640	8640	8640	0
169	20241217	163500	100604090	8640	8640	8640	8640	0
170	20241217	163400	100604090	8640	8640	8640	8640	0
171	20241217	163300	100604090	8640	8640	8640	8640	0
172	20241217	163200	100604090	8640	8640	8640	8640	0
173	20241217	163100	100604090	8640	8640	8640	8640	0
174	20241217	163000	100604090	8640	8640	8640	8640	0
175	20241217	162900	100604090	8640	8640	8640	8640	0
176	20241217	162800	100604090	8640	8640	8640	8640	0
177	20241217	162700	100604090	8640	8640	8640	8640	0
178	20241217	162600	100604090	8640	8640	8640	8640	0
179	20241217	162500	100604090	8640	8640	8640	8640	0
180	20241217	162400	100604090	8640	8640	8640	8640	0
181	20241217	162300	100604090	8640	8640	8640	8640	0
182	20241217	162200	100604090	8640	8640	8640	8640	708
183	20241217	162100	100604090	8640	8640	8640	8640	0
184	20241217	162000	100604090	8640	8640	8640	8640	0
185	20241217	161900	100604090	8640	8640	8640	8640	0
186	20241217	161800	100604090	8640	8640	8640	8640	0
187	20241217	161700	100604090	8640	8640	8640	8640	0
188	20241217	161600	100604090	8640	8640	8640	8640	0
189	20241217	161500	100604090	8640	8640	8640	8640	0
190	20241217	161400	100604090	8640	8640	8640	8640	0
191	20241217	161300	100604090	8640	8640	8640	8640	0
192	20241217	161200	100604090	8640	8640	8640	8640	0
193	20241217	161100	100604090	8640	8640	8640	8640	0
194	20241217	161000	100604090	8640	8640	8640	8640	0
195	20241217	160900	100604090	8640	8640	8640	8640	0
196	20241217	160800	100604090	8640	8640	8640	8640	0
197	20241217	160700	100604090	8640	8640	8640	8640	0
198	20241217	160600	100604090	8640	8640	8640	8640	0
199	20241217	160500	100604090	8640	8640	8640	8640	0
200	20241217	160400	100604090	8640	8640	8640	8640	0
201	20241217	160300	100604090	8640	8640	8640	8640	0
202	20241217	160200	100604090	8640	8640	8640	8640	0
203	20241217	160100	100604090	8640	8640	8640	8640	0
204	20241217	160000	100604090	8640	8640	8640	8640	0
205	20241217	155900	100604090	8640	8640	8640	8640	0
206	20241217	155800	100604090	8640	8640	8640	8640	0
207	20241217	155700	100604090	8640	8640	8640	8640	0
208	20241217	155600	100604090	8640	8640	8640	8640	0
209	20241217	155500	100604090	8640	8640	8640	8640	0
210	20241217	155400	100604090	8640	8640	8640	8640	0
211	20241217	155300	100604090	8640	8640	8640	8640	0
212	20241217	155200	100604090	8640	8640	8640	8640	708
213	20241217	155100	100604090	8640	8640	8640	8640	0
214	20241217	155000	100604090	8640	8640	8640	8640	0
215	20241217	154900	100604090	8640	8640	8640	8640	0
216	20241217	154800	100604090	8640	8640	8640	8640	0
217	20241217	154700	100604090	8640	8640	8640	8640	0
218	20241217	154600	100604090	8640	8640	8640	8640	0
219	20241217	154500	100604090	8640	8640	8640	8640	0
220	20241217	154400	100604090	8640	8640	8640	8640	0
221	20241217	154300	100604090	8640	8640	8640	8640	0
222	20241217	154200	100604090	8640	8640	8640	8640	0
223	20241217	154100	100604090	8640	8640	8640	8640	0
224	20241217	154000	100604090	8640	8640	8640	8640	0
225	20241217	153900	100604090	8640	8640	8640	8640	0
226	20241217	153800	100604090	8640	8640	8640	8640	0
227	20241217	153700	100604090	8640	8640	8640	8640	0
228	20241217	153600	100604090	8640	8640	8640	8640	0
229	20241217	153500	100604090	8640	8640	8640	8640	0
230	20241217	153400	100604090	8640	8640	8640	8640	0
231	20241217	153300	100604090	8640	8640	8640	8640	0
232	20241217	153200	100604090	8640	8640	8640	8640	0
233	20241217	153100	100604090	8640	8640	8640	8640	0
234	20241217	153000	100604090	8640	8640	8640	8640	708
235	20241217	152900	94486970	8680	8680	8680	8680	0
236	20241217	152800	94486970	8680	8680	8680	8680	0
237	20241217	152700	94486970	8680	8680	8680	8680	0
238	20241217	152600	94486970	8680	8680	8680	8680	0
239	20241217	152500	94486970	8680	8680	8680	8680	0
240	20241217	152400	94486970	8680	8680	8680	8680	0
241	20241217	152300	94486970	8680	8680	8680	8680	0
242	20241217	152200	94486970	8680	8680	8680	8680	0
243	20241217	152100	94486970	8680	8680	8680	8680	0
244	20241217	152000	94486970	8680	8680	8680	8680	0
245	20241217	151900	94486970	8680	8680	8680	8680	301
246	20241217	151800	91874290	8640	8670	8670	8630	1870
247	20241217	151700	75718380	8670	8670	8670	8670	0
248	20241217	151600	75718380	8670	8670	8670	8670	97
249	20241217	151500	74877390	8650	8650	8650	8650	30
250	20241217	151400	74617890	8670	8670	8670	8670	0
251	20241217	151300	74617890	8670	8670	8670	8670	0
252	20241217	151200	74617890	8670	8670	8670	8670	100
253	20241217	151100	73750890	8670	8670	8670	8670	0
254	20241217	151000	73750890	8670	8670	8670	8670	1
255	20241217	150900	73742220	8660	8660	8660	8660	0
256	20241217	150800	73742220	8660	8660	8660	8660	152
257	20241217	150700	72425900	8670	8670	8670	8670	0
258	20241217	150600	72425900	8670	8670	8670	8670	37
259	20241217	150500	72105110	8660	8660	8660	8660	0
260	20241217	150400	72105110	8660	8660	8660	8660	87
261	20241217	150300	71351690	8670	8670	8670	8670	100
262	20241217	150200	70484690	8630	8630	8630	8630	0
263	20241217	150100	70484690	8630	8630	8630	8630	0
264	20241217	150000	70484690	8630	8630	8630	8630	0
265	20241217	145900	70484690	8630	8670	8670	8630	300
266	20241217	145800	67891750	8680	8680	8680	8680	0
267	20241217	145700	67891750	8680	8680	8680	8680	1
268	20241217	145600	67883070	8680	8680	8680	8680	0
269	20241217	145500	67883070	8680	8680	8680	8680	0
270	20241217	145400	67883070	8680	8680	8680	8680	0
271	20241217	145300	67883070	8680	8680	8680	8680	0
272	20241217	145200	67883070	8680	8680	8680	8680	0
273	20241217	145100	67883070	8680	8680	8680	8680	0
274	20241217	145000	67883070	8680	8680	8680	8680	0
275	20241217	144900	67883070	8680	8680	8680	8680	0
276	20241217	144800	67883070	8680	8680	8680	8680	0
277	20241217	144700	67883070	8680	8680	8680	8680	2
278	20241217	144600	67865710	8680	8680	8680	8680	0
279	20241217	144500	67865710	8680	8680	8680	8680	0
280	20241217	144400	67865710	8680	8680	8680	8680	0
281	20241217	144300	67865710	8680	8680	8680	8680	0
282	20241217	144200	67865710	8680	8680	8680	8680	0
283	20241217	144100	67865710	8680	8680	8680	8680	0
284	20241217	144000	67865710	8680	8680	8680	8680	0
285	20241217	143900	67865710	8680	8680	8680	8680	0
286	20241217	143800	67865710	8680	8680	8680	8680	0
287	20241217	143700	67865710	8680	8680	8680	8680	7
288	20241217	143600	67804950	8670	8670	8670	8670	0
289	20241217	143500	67804950	8670	8670	8670	8670	0
290	20241217	143400	67804950	8670	8670	8670	8670	0
291	20241217	143300	67804950	8670	8670	8670	8670	54
292	20241217	143200	67336770	8680	8680	8680	8680	0
293	20241217	143100	67336770	8680	8680	8680	8680	0
294	20241217	143000	67336770	8680	8680	8680	8680	0
295	20241217	142900	67336770	8680	8680	8680	8680	11
296	20241217	142800	67241290	8670	8680	8680	8670	18
297	20241217	142700	67085220	8670	8670	8670	8670	0
298	20241217	142600	67085220	8670	8670	8670	8670	239
299	20241217	142500	65013090	8670	8670	8670	8670	0
300	20241217	142400	65013090	8670	8670	8670	8670	0
301	20241217	142300	65013090	8670	8670	8670	8670	0
302	20241217	142200	65013090	8670	8670	8670	8670	0
303	20241217	142100	65013090	8670	8670	8670	8670	1
304	20241217	142000	65004420	8650	8650	8650	8650	2
305	20241217	141900	64987120	8670	8670	8670	8670	1
306	20241217	141800	64978450	8650	8670	8670	8650	233
307	20241217	141700	62961790	8680	8680	8680	8680	1
308	20241217	141600	62953110	8680	8680	8680	8680	0
309	20241217	141500	62953110	8680	8680	8680	8680	100
310	20241217	141400	62085110	8670	8670	8670	8670	0
311	20241217	141300	62085110	8670	8670	8670	8670	0
312	20241217	141200	62085110	8670	8670	8670	8670	0
313	20241217	141100	62085110	8670	8670	8670	8670	0
314	20241217	141000	62085110	8670	8670	8670	8670	0
315	20241217	140900	62085110	8670	8670	8670	8670	0
316	20241217	140800	62085110	8670	8670	8670	8670	0
317	20241217	140700	62085110	8670	8670	8670	8670	0
318	20241217	140600	62085110	8670	8670	8670	8670	100
319	20241217	140500	61218110	8670	8670	8670	8670	200
320	20241217	140400	59484110	8680	8680	8680	8680	132
321	20241217	140300	58338350	8670	8670	8670	8670	0
322	20241217	140200	58338350	8670	8670	8670	8670	0
323	20241217	140100	58338350	8670	8670	8670	8670	115
324	20241217	140000	57341300	8670	8670	8670	8670	0
325	20241217	135900	57341300	8670	8670	8670	8670	0
326	20241217	135800	57341300	8670	8670	8670	8670	0
327	20241217	135700	57341300	8670	8670	8670	8670	0
328	20241217	135600	57341300	8670	8670	8670	8670	1
329	20241217	135500	57332630	8670	8670	8670	8670	0
330	20241217	135400	57332630	8670	8670	8670	8670	0
331	20241217	135300	57332630	8670	8670	8670	8670	0
332	20241217	135200	57332630	8670	8670	8670	8670	0
333	20241217	135100	57332630	8670	8670	8670	8670	0
334	20241217	135000	57332630	8670	8670	8670	8670	0
335	20241217	134900	57332630	8670	8670	8670	8670	0
336	20241217	134800	57332630	8670	8670	8670	8670	0
337	20241217	134700	57332630	8670	8670	8670	8670	0
338	20241217	134600	57332630	8670	8670	8670	8670	5
339	20241217	134500	57289280	8680	8680	8680	8680	0
340	20241217	134400	57289280	8680	8680	8680	8680	0
341	20241217	134300	57289280	8680	8680	8680	8680	0
342	20241217	134200	57289280	8680	8680	8680	8680	0
343	20241217	134100	57289280	8680	8680	8680	8680	44
344	20241217	134000	56907360	8680	8680	8680	8680	0
345	20241217	133900	56907360	8680	8680	8680	8680	0
346	20241217	133800	56907360	8680	8680	8680	8680	6
347	20241217	133700	56855280	8680	8680	8680	8680	2
348	20241217	133600	56837920	8680	8680	8680	8680	1
349	20241217	133500	56829240	8680	8680	8680	8680	0
350	20241217	133400	56829240	8680	8680	8680	8680	1
351	20241217	133300	56820560	8680	8680	8680	8680	0
352	20241217	133200	56820560	8680	8680	8680	8680	0
353	20241217	133100	56820560	8680	8680	8680	8680	36
354	20241217	133000	56508080	8680	8680	8680	8680	0
355	20241217	132900	56508080	8680	8680	8680	8680	0
356	20241217	132800	56508080	8680	8680	8680	8680	1
357	20241217	132700	56499400	8670	8670	8670	8670	0
358	20241217	132600	56499400	8670	8670	8670	8670	0
359	20241217	132500	56499400	8670	8670	8670	8670	25
360	20241217	132400	56282650	8670	8670	8670	8670	0
361	20241217	132300	56282650	8670	8670	8670	8670	0
362	20241217	132200	56282650	8670	8670	8670	8670	0
363	20241217	132100	56282650	8670	8670	8670	8670	0
364	20241217	132000	56282650	8670	8670	8670	8670	0
365	20241217	131900	56282650	8670	8670	8670	8670	0
366	20241217	131800	56282650	8670	8670	8670	8670	0
367	20241217	131700	56282650	8670	8670	8670	8670	0
368	20241217	131600	56282650	8670	8670	8670	8670	0
369	20241217	131500	56282650	8670	8670	8670	8670	0
370	20241217	131400	56282650	8670	8670	8670	8670	0
371	20241217	131300	56282650	8670	8670	8670	8670	0
372	20241217	131200	56282650	8670	8670	8670	8670	0
373	20241217	131100	56282650	8670	8670	8670	8670	0
374	20241217	131000	56282650	8670	8670	8670	8670	0
375	20241217	130900	56282650	8670	8670	8670	8670	0
376	20241217	130800	56282650	8670	8670	8670	8670	0
377	20241217	130700	56282650	8670	8670	8670	8670	0
378	20241217	130600	56282650	8670	8670	8670	8670	0
379	20241217	130500	56282650	8670	8670	8670	8670	0
380	20241217	130400	56282650	8670	8670	8670	8670	0
381	20241217	130300	56282650	8670	8670	8670	8670	0
382	20241217	130200	56282650	8670	8670	8670	8670	231
383	20241217	130100	54279880	8680	8680	8680	8680	54
384	20241217	130000	53811160	8680	8680	8680	8680	0
385	20241217	125900	53811160	8680	8680	8680	8680	1
386	20241217	125800	53802480	8670	8670	8670	8670	0
387	20241217	125700	53802480	8670	8670	8670	8670	0
388	20241217	125600	53802480	8670	8670	8670	8670	0
389	20241217	125500	53802480	8670	8670	8670	8670	0
390	20241217	125400	53802480	8670	8670	8670	8670	0
391	20241217	125300	53802480	8670	8670	8670	8670	0
392	20241217	125200	53802480	8670	8670	8670	8670	0
393	20241217	125100	53802480	8670	8670	8670	8670	0
394	20241217	125000	53802480	8670	8670	8670	8670	11
395	20241217	124900	53707110	8680	8680	8680	8680	0
396	20241217	124800	53707110	8680	8680	8680	8680	0
397	20241217	124700	53707110	8680	8680	8680	8680	1
398	20241217	124600	53698430	8680	8680	8680	8680	0
399	20241217	124500	53698430	8680	8680	8680	8680	0
400	20241217	124400	53698430	8680	8680	8680	8680	0
401	20241217	124300	53698430	8680	8680	8680	8680	0
402	20241217	124200	53698430	8680	8680	8680	8680	0
403	20241217	124100	53698430	8680	8680	8680	8680	40
404	20241217	124000	53351230	8680	8680	8680	8680	0
405	20241217	123900	53351230	8680	8680	8680	8680	0
406	20241217	123800	53351230	8680	8680	8680	8680	0
407	20241217	123700	53351230	8680	8680	8680	8680	3
408	20241217	123600	53325190	8680	8680	8680	8680	0
409	20241217	123500	53325190	8680	8680	8680	8680	0
410	20241217	123400	53325190	8680	8680	8680	8680	0
411	20241217	123300	53325190	8680	8680	8680	8680	0
412	20241217	123200	53325190	8680	8680	8680	8680	0
413	20241217	123100	53325190	8680	8680	8680	8680	40
414	20241217	123000	52977990	8680	8680	8680	8680	0
415	20241217	122900	52977990	8680	8680	8680	8680	0
416	20241217	122800	52977990	8680	8680	8680	8680	0
417	20241217	122700	52977990	8680	8680	8680	8680	1
418	20241217	122600	52969310	8680	8680	8680	8680	0
419	20241217	122500	52969310	8680	8680	8680	8680	0
420	20241217	122400	52969310	8680	8680	8680	8680	0
421	20241217	122300	52969310	8680	8680	8680	8680	0
422	20241217	122200	52969310	8680	8680	8680	8680	0
423	20241217	122100	52969310	8680	8680	8680	8680	80
424	20241217	122000	52274910	8680	8680	8680	8680	0
425	20241217	121900	52274910	8680	8670	8680	8670	6
426	20241217	121800	52222880	8670	8670	8670	8670	0
427	20241217	121700	52222880	8670	8670	8670	8670	0
428	20241217	121600	52222880	8670	8670	8670	8670	0
429	20241217	121500	52222880	8670	8670	8670	8670	0
430	20241217	121400	52222880	8670	8670	8670	8670	0
431	20241217	121300	52222880	8670	8670	8670	8670	0
432	20241217	121200	52222880	8670	8670	8670	8670	1
433	20241217	121100	52214210	8660	8660	8660	8660	0
434	20241217	121000	52214210	8660	8660	8660	8660	150
435	20241217	120900	50915210	8660	8660	8660	8660	17
436	20241217	120800	50767990	8670	8670	8670	8670	1
437	20241217	120700	50759320	8670	8670	8670	8670	0
438	20241217	120600	50759320	8670	8670	8670	8670	0
439	20241217	120500	50759320	8670	8670	8670	8670	0
440	20241217	120400	50759320	8670	8670	8670	8670	421
441	20241217	120300	47109250	8670	8670	8670	8670	0
442	20241217	120200	47109250	8670	8670	8670	8670	0
443	20241217	120100	47109250	8670	8670	8670	8670	0
444	20241217	120000	47109250	8670	8670	8670	8670	0
445	20241217	115900	47109250	8670	8670	8670	8670	0
446	20241217	115800	47109250	8670	8670	8670	8670	0
447	20241217	115700	47109250	8670	8670	8670	8670	0
448	20241217	115600	47109250	8670	8670	8670	8670	1
449	20241217	115500	47100580	8670	8670	8670	8670	0
450	20241217	115400	47100580	8670	8670	8670	8670	0
451	20241217	115300	47100580	8670	8670	8670	8670	0
452	20241217	115200	47100580	8670	8670	8670	8670	0
453	20241217	115100	47100580	8670	8670	8670	8670	0
454	20241217	115000	47100580	8670	8670	8670	8670	0
455	20241217	114900	47100580	8670	8670	8670	8670	11
456	20241217	114800	47005210	8680	8680	8680	8680	0
457	20241217	114700	47005210	8680	8680	8680	8680	2
458	20241217	114600	46987850	8680	8680	8680	8680	0
459	20241217	114500	46987850	8680	8680	8680	8680	0
460	20241217	114400	46987850	8680	8680	8680	8680	2
461	20241217	114300	46970490	8670	8670	8670	8670	0
462	20241217	114200	46970490	8670	8670	8670	8670	0
463	20241217	114100	46970490	8670	8670	8670	8670	300
464	20241217	114000	44369490	8680	8680	8680	8680	0
465	20241217	113900	44369490	8680	8680	8680	8680	0
466	20241217	113800	44369490	8680	8680	8680	8680	1
467	20241217	113700	44360810	8680	8680	8680	8680	5
468	20241217	113600	44317410	8670	8670	8670	8670	0
469	20241217	113500	44317410	8670	8670	8670	8670	0
470	20241217	113400	44317410	8670	8670	8670	8670	0
471	20241217	113300	44317410	8670	8670	8670	8670	0
472	20241217	113200	44317410	8670	8670	8670	8670	0
473	20241217	113100	44317410	8670	8670	8670	8670	14
474	20241217	113000	44196030	8670	8670	8670	8670	0
475	20241217	112900	44196030	8670	8670	8670	8670	0
476	20241217	112800	44196030	8670	8670	8670	8670	0
477	20241217	112700	44196030	8670	8670	8670	8670	0
478	20241217	112600	44196030	8670	8670	8670	8670	0
479	20241217	112500	44196030	8670	8670	8670	8670	0
480	20241217	112400	44196030	8670	8670	8670	8670	0
481	20241217	112300	44196030	8670	8670	8670	8670	0
482	20241217	112200	44196030	8670	8680	8680	8670	34
483	20241217	112100	43901230	8680	8680	8680	8680	144
484	20241217	112000	42651310	8680	8680	8680	8680	0
485	20241217	111900	42651310	8680	8680	8680	8680	1
486	20241217	111800	42642630	8670	8670	8670	8670	0
487	20241217	111700	42642630	8670	8670	8670	8670	0
488	20241217	111600	42642630	8670	8670	8670	8670	0
489	20241217	111500	42642630	8670	8670	8670	8670	20
490	20241217	111400	42469230	8670	8670	8670	8670	0
491	20241217	111300	42469230	8670	8670	8670	8670	0
492	20241217	111200	42469230	8670	8670	8670	8670	0
493	20241217	111100	42469230	8670	8680	8680	8670	44
494	20241217	111000	42087450	8650	8650	8650	8650	0
495	20241217	110900	42087450	8650	8650	8650	8650	0
496	20241217	110800	42087450	8650	8650	8650	8650	0
497	20241217	110700	42087450	8650	8650	8650	8650	0
498	20241217	110600	42087450	8650	8650	8650	8650	0
499	20241217	110500	42087450	8650	8670	8670	8650	31
500	20241217	110400	41819270	8680	8680	8680	8680	0
501	20241217	110300	41819270	8680	8680	8680	8680	0
502	20241217	110200	41819270	8680	8680	8680	8680	0
503	20241217	110100	41819270	8680	8680	8680	8680	80
504	20241217	110000	41124870	8680	8680	8680	8680	0
505	20241217	105900	41124870	8680	8680	8680	8680	0
506	20241217	105800	41124870	8680	8680	8680	8680	0
507	20241217	105700	41124870	8680	8680	8680	8680	1
508	20241217	105600	41116190	8650	8650	8650	8650	0
509	20241217	105500	41116190	8650	8650	8650	8650	44
510	20241217	105400	40735590	8650	8650	8650	8650	0
511	20241217	105300	40735590	8650	8650	8650	8650	5
512	20241217	105200	40692340	8650	8650	8650	8650	0
513	20241217	105100	40692340	8650	8650	8650	8650	0
514	20241217	105000	40692340	8650	8650	8650	8650	0
515	20241217	104900	40692340	8650	8650	8650	8650	410
516	20241217	104800	37145840	8630	8630	8630	8630	0
517	20241217	104700	37145840	8630	8630	8630	8630	0
518	20241217	104600	37145840	8630	8630	8630	8630	0
519	20241217	104500	37145840	8630	8630	8630	8630	134
520	20241217	104400	35989420	8630	8630	8630	8630	0
521	20241217	104300	35989420	8630	8630	8630	8630	5
522	20241217	104200	35946270	8640	8640	8640	8640	1
523	20241217	104100	35937630	8640	8640	8640	8640	1
524	20241217	104000	35928990	8630	8630	8630	8630	69
525	20241217	103900	35333520	8630	8630	8630	8630	285
526	20241217	103800	32873970	8640	8640	8640	8640	0
527	20241217	103700	32873970	8640	8640	8640	8640	0
528	20241217	103600	32873970	8640	8640	8640	8640	0
529	20241217	103500	32873970	8640	8640	8640	8640	0
530	20241217	103400	32873970	8640	8640	8640	8640	171
531	20241217	103300	31396530	8650	8650	8650	8650	0
532	20241217	103200	31396530	8650	8650	8650	8650	5
533	20241217	103100	31353280	8650	8650	8650	8650	36
534	20241217	103000	31041880	8650	8650	8650	8650	0
535	20241217	102900	31041880	8650	8650	8650	8650	0
536	20241217	102800	31041880	8650	8650	8650	8650	0
537	20241217	102700	31041880	8650	8650	8650	8650	0
538	20241217	102600	31041880	8650	8650	8650	8650	0
539	20241217	102500	31041880	8650	8650	8650	8650	0
540	20241217	102400	31041880	8650	8650	8650	8650	0
541	20241217	102300	31041880	8650	8650	8650	8650	24
542	20241217	102200	30834280	8650	8650	8650	8650	0
543	20241217	102100	30834280	8650	8650	8650	8650	26
544	20241217	102000	30609380	8650	8650	8650	8650	0
545	20241217	101900	30609380	8650	8650	8650	8650	0
546	20241217	101800	30609380	8650	8650	8650	8650	0
547	20241217	101700	30609380	8650	8650	8650	8650	80
548	20241217	101600	29917380	8650	8650	8650	8650	0
549	20241217	101500	29917380	8650	8650	8650	8650	0
550	20241217	101400	29917380	8650	8650	8650	8650	2
551	20241217	101300	29900080	8650	8650	8650	8650	17
552	20241217	101200	29753030	8650	8650	8650	8650	0
553	20241217	101100	29753030	8650	8650	8650	8650	40
554	20241217	101000	29407030	8650	8650	8650	8650	0
555	20241217	100900	29407030	8650	8650	8650	8650	2
556	20241217	100800	29389730	8650	8650	8650	8650	0
557	20241217	100700	29389730	8650	8650	8650	8650	3
558	20241217	100600	29363780	8660	8660	8660	8660	0
559	20241217	100500	29363780	8660	8660	8660	8660	0
560	20241217	100400	29363780	8660	8660	8660	8660	0
561	20241217	100300	29363780	8660	8660	8660	8660	10
562	20241217	100200	29277180	8660	8660	8660	8660	201
563	20241217	100100	27536520	8660	8660	8660	8660	80
564	20241217	100000	26843720	8660	8660	8660	8660	0
565	20241217	095900	26843720	8660	8660	8660	8660	0
566	20241217	095800	26843720	8660	8660	8660	8660	0
567	20241217	095700	26843720	8660	8660	8660	8660	0
568	20241217	095600	26843720	8660	8660	8660	8660	1
569	20241217	095500	26835060	8640	8640	8640	8640	0
570	20241217	095400	26835060	8640	8640	8640	8640	0
571	20241217	095300	26835060	8640	8640	8640	8640	0
572	20241217	095200	26835060	8640	8640	8640	8640	0
573	20241217	095100	26835060	8640	8640	8640	8640	151
574	20241217	095000	25530420	8660	8660	8660	8660	10
575	20241217	094900	25443820	8660	8660	8660	8660	0
576	20241217	094800	25443820	8660	8660	8660	8660	77
577	20241217	094700	24777000	8670	8670	8670	8670	0
578	20241217	094600	24777000	8670	8670	8670	8670	0
579	20241217	094500	24777000	8670	8670	8670	8670	0
580	20241217	094400	24777000	8670	8670	8670	8670	0
581	20241217	094300	24777000	8670	8670	8670	8670	0
582	20241217	094200	24777000	8670	8670	8670	8670	22
583	20241217	094100	24586260	8660	8680	8680	8660	13
584	20241217	094000	24473660	8670	8670	8670	8670	34
585	20241217	093900	24178880	8670	8670	8670	8670	58
586	20241217	093800	23676020	8670	8670	8670	8670	0
587	20241217	093700	23676020	8670	8670	8670	8670	0
588	20241217	093600	23676020	8670	8670	8670	8670	0
589	20241217	093500	23676020	8670	8670	8670	8670	0
590	20241217	093400	23676020	8670	8670	8670	8670	0
591	20241217	093300	23676020	8670	8670	8670	8670	27
592	20241217	093200	23441930	8640	8640	8640	8640	0
593	20241217	093100	23441930	8640	8640	8640	8640	0
594	20241217	093000	23441930	8640	8640	8640	8640	242
595	20241217	092900	21351050	8640	8640	8640	8640	50
596	20241217	092800	20919050	8640	8640	8640	8640	0
597	20241217	092700	20919050	8640	8660	8660	8640	843
598	20241217	092600	13633350	8660	8660	8660	8660	1
599	20241217	092500	13624690	8630	8650	8650	8630	502
600	20241217	092400	9288800	8660	8660	8660	8660	47
601	20241217	092300	8881780	8660	8670	8670	8660	17
602	20241217	092200	8734550	8660	8660	8660	8660	0
603	20241217	092100	8734550	8660	8660	8660	8660	59
604	20241217	092000	8223610	8670	8670	8670	8670	0
605	20241217	091900	8223610	8670	8670	8670	8670	571
606	20241217	091800	3273040	8680	8680	8680	8680	0
607	20241217	091700	3273040	8680	8680	8680	8680	0
608	20241217	091600	3273040	8680	8680	8680	8680	0
609	20241217	091500	3273040	8680	8680	8680	8680	0
610	20241217	091400	3273040	8680	8680	8680	8680	2
611	20241217	091300	3255680	8680	8680	8680	8680	0
612	20241217	091200	3255680	8680	8680	8680	8680	0
613	20241217	091100	3255680	8680	8680	8680	8680	20
614	20241217	091000	3082080	8660	8660	8660	8660	0
615	20241217	090900	3082080	8660	8660	8660	8660	10
616	20241217	090800	2995480	8660	8660	8660	8660	4
617	20241217	090700	2960840	8680	8680	8680	8680	240
618	20241217	090600	877640	8680	8680	8680	8680	0
619	20241217	090500	877640	8680	8680	8680	8680	0
620	20241217	090400	877640	8680	8680	8680	8680	6
621	20241217	090300	825560	8690	8690	8690	8690	7
622	20241217	090200	764730	8690	8690	8690	8690	0
623	20241217	090100	764730	8690	8700	8700	8690	58
624	20241217	090000	260700	8690	8690	8690	8690	30