KissMeData/229500/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204600	40666400	5820	5820	5820	5820	143
3	20241213	204500	40666400	5820	5820	5820	5820	0
4	20241213	204400	40666400	5820	5820	5820	5820	0
5	20241213	204300	40666400	5820	5820	5820	5820	0
6	20241213	204200	40666400	5820	5820	5820	5820	0
7	20241213	204100	40666400	5820	5820	5820	5820	0
8	20241213	204000	40666400	5820	5820	5820	5820	0
9	20241213	203900	40666400	5820	5820	5820	5820	0
10	20241213	203800	40666400	5820	5820	5820	5820	0
11	20241213	203700	40666400	5820	5820	5820	5820	0
12	20241213	203600	40666400	5820	5820	5820	5820	0
13	20241213	203500	40666400	5820	5820	5820	5820	0
14	20241213	203400	40666400	5820	5820	5820	5820	0
15	20241213	203300	40666400	5820	5820	5820	5820	0
16	20241213	203200	40666400	5820	5820	5820	5820	0
17	20241213	203100	40666400	5820	5820	5820	5820	0
18	20241213	203000	40666400	5820	5820	5820	5820	0
19	20241213	202900	40666400	5820	5820	5820	5820	0
20	20241213	202800	40666400	5820	5820	5820	5820	0
21	20241213	202700	40666400	5820	5820	5820	5820	0
22	20241213	202600	40666400	5820	5820	5820	5820	0
23	20241213	202500	40666400	5820	5820	5820	5820	0
24	20241213	202400	40666400	5820	5820	5820	5820	0
25	20241213	202300	40666400	5820	5820	5820	5820	0
26	20241213	202200	40666400	5820	5820	5820	5820	0
27	20241213	202100	40666400	5820	5820	5820	5820	0
28	20241213	202000	40666400	5820	5820	5820	5820	0
29	20241213	201900	40666400	5820	5820	5820	5820	0
30	20241213	201800	40666400	5820	5820	5820	5820	0
31	20241213	201700	40666400	5820	5820	5820	5820	0
32	20241213	201600	40666400	5820	5820	5820	5820	143
33	20241213	201500	40666400	5820	5820	5820	5820	0
34	20241213	201400	40666400	5820	5820	5820	5820	0
35	20241213	201300	40666400	5820	5820	5820	5820	0
36	20241213	201200	40666400	5820	5820	5820	5820	0
37	20241213	201100	40666400	5820	5820	5820	5820	0
38	20241213	201000	40666400	5820	5820	5820	5820	0
39	20241213	200900	40666400	5820	5820	5820	5820	0
40	20241213	200800	40666400	5820	5820	5820	5820	0
41	20241213	200700	40666400	5820	5820	5820	5820	0
42	20241213	200600	40666400	5820	5820	5820	5820	0
43	20241213	200500	40666400	5820	5820	5820	5820	0
44	20241213	200400	40666400	5820	5820	5820	5820	0
45	20241213	200300	40666400	5820	5820	5820	5820	0
46	20241213	200200	40666400	5820	5820	5820	5820	0
47	20241213	200100	40666400	5820	5820	5820	5820	0
48	20241213	200000	40666400	5820	5820	5820	5820	0
49	20241213	195900	40666400	5820	5820	5820	5820	0
50	20241213	195800	40666400	5820	5820	5820	5820	0
51	20241213	195700	40666400	5820	5820	5820	5820	0
52	20241213	195600	40666400	5820	5820	5820	5820	0
53	20241213	195500	40666400	5820	5820	5820	5820	0
54	20241213	195400	40666400	5820	5820	5820	5820	0
55	20241213	195300	40666400	5820	5820	5820	5820	0
56	20241213	195200	40666400	5820	5820	5820	5820	0
57	20241213	195100	40666400	5820	5820	5820	5820	0
58	20241213	195000	40666400	5820	5820	5820	5820	0
59	20241213	194900	40666400	5820	5820	5820	5820	0
60	20241213	194800	40666400	5820	5820	5820	5820	0
61	20241213	194700	40666400	5820	5820	5820	5820	0
62	20241213	194600	40666400	5820	5820	5820	5820	143
63	20241213	194500	40666400	5820	5820	5820	5820	0
64	20241213	194400	40666400	5820	5820	5820	5820	0
65	20241213	194300	40666400	5820	5820	5820	5820	0
66	20241213	194200	40666400	5820	5820	5820	5820	0
67	20241213	194100	40666400	5820	5820	5820	5820	0
68	20241213	194000	40666400	5820	5820	5820	5820	0
69	20241213	193900	40666400	5820	5820	5820	5820	0
70	20241213	193800	40666400	5820	5820	5820	5820	0
71	20241213	193700	40666400	5820	5820	5820	5820	0
72	20241213	193600	40666400	5820	5820	5820	5820	0
73	20241213	193500	40666400	5820	5820	5820	5820	0
74	20241213	193400	40666400	5820	5820	5820	5820	0
75	20241213	193300	40666400	5820	5820	5820	5820	0
76	20241213	193200	40666400	5820	5820	5820	5820	0
77	20241213	193100	40666400	5820	5820	5820	5820	0
78	20241213	193000	40666400	5820	5820	5820	5820	0
79	20241213	192900	40666400	5820	5820	5820	5820	0
80	20241213	192800	40666400	5820	5820	5820	5820	0
81	20241213	192700	40666400	5820	5820	5820	5820	0
82	20241213	192600	40666400	5820	5820	5820	5820	0
83	20241213	192500	40666400	5820	5820	5820	5820	0
84	20241213	192400	40666400	5820	5820	5820	5820	0
85	20241213	192300	40666400	5820	5820	5820	5820	0
86	20241213	192200	40666400	5820	5820	5820	5820	0
87	20241213	192100	40666400	5820	5820	5820	5820	0
88	20241213	192000	40666400	5820	5820	5820	5820	0
89	20241213	191900	40666400	5820	5820	5820	5820	0
90	20241213	191800	40666400	5820	5820	5820	5820	0
91	20241213	191700	40666400	5820	5820	5820	5820	0
92	20241213	191600	40666400	5820	5820	5820	5820	143
93	20241213	191500	40666400	5820	5820	5820	5820	0
94	20241213	191400	40666400	5820	5820	5820	5820	0
95	20241213	191300	40666400	5820	5820	5820	5820	0
96	20241213	191200	40666400	5820	5820	5820	5820	0
97	20241213	191100	40666400	5820	5820	5820	5820	0
98	20241213	191000	40666400	5820	5820	5820	5820	0
99	20241213	190900	40666400	5820	5820	5820	5820	0
100	20241213	190800	40666400	5820	5820	5820	5820	0
101	20241213	190700	40666400	5820	5820	5820	5820	0
102	20241213	190600	40666400	5820	5820	5820	5820	0
103	20241213	190500	40666400	5820	5820	5820	5820	0
104	20241213	190400	40666400	5820	5820	5820	5820	0
105	20241213	190300	40666400	5820	5820	5820	5820	0
106	20241213	190200	40666400	5820	5820	5820	5820	0
107	20241213	190100	40666400	5820	5820	5820	5820	0
108	20241213	190000	40666400	5820	5820	5820	5820	0
109	20241213	185900	40666400	5820	5820	5820	5820	0
110	20241213	185800	40666400	5820	5820	5820	5820	0
111	20241213	185700	40666400	5820	5820	5820	5820	0
112	20241213	185600	40666400	5820	5820	5820	5820	0
113	20241213	185500	40666400	5820	5820	5820	5820	0
114	20241213	185400	40666400	5820	5820	5820	5820	0
115	20241213	185300	40666400	5820	5820	5820	5820	0
116	20241213	185200	40666400	5820	5820	5820	5820	0
117	20241213	185100	40666400	5820	5820	5820	5820	0
118	20241213	185000	40666400	5820	5820	5820	5820	0
119	20241213	184900	40666400	5820	5820	5820	5820	0
120	20241213	184800	40666400	5820	5820	5820	5820	0
121	20241213	184700	40666400	5820	5820	5820	5820	0
122	20241213	184600	40666400	5820	5820	5820	5820	143
123	20241213	184500	40666400	5820	5820	5820	5820	0
124	20241213	184400	40666400	5820	5820	5820	5820	0
125	20241213	184300	40666400	5820	5820	5820	5820	0
126	20241213	184200	40666400	5820	5820	5820	5820	0
127	20241213	184100	40666400	5820	5820	5820	5820	0
128	20241213	184000	40666400	5820	5820	5820	5820	0
129	20241213	183900	40666400	5820	5820	5820	5820	0
130	20241213	183800	40666400	5820	5820	5820	5820	0
131	20241213	183700	40666400	5820	5820	5820	5820	0
132	20241213	183600	40666400	5820	5820	5820	5820	0
133	20241213	183500	40666400	5820	5820	5820	5820	0
134	20241213	183400	40666400	5820	5820	5820	5820	0
135	20241213	183300	40666400	5820	5820	5820	5820	0
136	20241213	183200	40666400	5820	5820	5820	5820	0
137	20241213	183100	40666400	5820	5820	5820	5820	0
138	20241213	183000	40666400	5820	5820	5820	5820	0
139	20241213	182900	40666400	5820	5820	5820	5820	0
140	20241213	182800	40666400	5820	5820	5820	5820	0
141	20241213	182700	40666400	5820	5820	5820	5820	0
142	20241213	182600	40666400	5820	5820	5820	5820	0
143	20241213	182500	40666400	5820	5820	5820	5820	0
144	20241213	182400	40666400	5820	5820	5820	5820	0
145	20241213	182300	40666400	5820	5820	5820	5820	0
146	20241213	182200	40666400	5820	5820	5820	5820	0
147	20241213	182100	40666400	5820	5820	5820	5820	0
148	20241213	182000	40666400	5820	5820	5820	5820	0
149	20241213	181900	40666400	5820	5820	5820	5820	0
150	20241213	181800	40666400	5820	5820	5820	5820	0
151	20241213	181700	40666400	5820	5820	5820	5820	0
152	20241213	181600	40666400	5820	5820	5820	5820	143
153	20241213	181500	40666400	5820	5820	5820	5820	0
154	20241213	181400	40666400	5820	5820	5820	5820	0
155	20241213	181300	40666400	5820	5820	5820	5820	0
156	20241213	181200	40666400	5820	5820	5820	5820	0
157	20241213	181100	40666400	5820	5820	5820	5820	0
158	20241213	181000	40666400	5820	5820	5820	5820	0
159	20241213	180900	40666400	5820	5820	5820	5820	0
160	20241213	180800	40666400	5820	5820	5820	5820	0
161	20241213	180700	40666400	5820	5820	5820	5820	0
162	20241213	180600	40666400	5820	5820	5820	5820	0
163	20241213	180500	40666400	5820	5820	5820	5820	0
164	20241213	180400	40666400	5820	5820	5820	5820	0
165	20241213	180300	40666400	5820	5820	5820	5820	0
166	20241213	180200	40666400	5820	5820	5820	5820	0
167	20241213	180100	40666400	5820	5820	5820	5820	0
168	20241213	180000	40666400	5820	5820	5820	5820	0
169	20241213	175900	40666400	5820	5820	5820	5820	0
170	20241213	175800	40666400	5820	5820	5820	5820	0
171	20241213	175700	40666400	5820	5820	5820	5820	0
172	20241213	175600	40666400	5820	5820	5820	5820	0
173	20241213	175500	40666400	5820	5820	5820	5820	0
174	20241213	175400	40666400	5820	5820	5820	5820	0
175	20241213	175300	40666400	5820	5820	5820	5820	0
176	20241213	175200	40666400	5820	5820	5820	5820	0
177	20241213	175100	40666400	5820	5820	5820	5820	0
178	20241213	175000	40666400	5820	5820	5820	5820	0
179	20241213	174900	40666400	5820	5820	5820	5820	0
180	20241213	174800	40666400	5820	5820	5820	5820	0
181	20241213	174700	40666400	5820	5820	5820	5820	0
182	20241213	174600	40666400	5820	5820	5820	5820	143
183	20241213	174500	40666400	5820	5820	5820	5820	0
184	20241213	174400	40666400	5820	5820	5820	5820	0
185	20241213	174300	40666400	5820	5820	5820	5820	0
186	20241213	174200	40666400	5820	5820	5820	5820	0
187	20241213	174100	40666400	5820	5820	5820	5820	0
188	20241213	174000	40666400	5820	5820	5820	5820	0
189	20241213	173900	40666400	5820	5820	5820	5820	0
190	20241213	173800	40666400	5820	5820	5820	5820	0
191	20241213	173700	40666400	5820	5820	5820	5820	0
192	20241213	173600	40666400	5820	5820	5820	5820	0
193	20241213	173500	40666400	5820	5820	5820	5820	0
194	20241213	173400	40666400	5820	5820	5820	5820	0
195	20241213	173300	40666400	5820	5820	5820	5820	0
196	20241213	173200	40666400	5820	5820	5820	5820	0
197	20241213	173100	40666400	5820	5820	5820	5820	0
198	20241213	173000	40666400	5820	5820	5820	5820	0
199	20241213	172900	40666400	5820	5820	5820	5820	0
200	20241213	172800	40666400	5820	5820	5820	5820	0
201	20241213	172700	40666400	5820	5820	5820	5820	0
202	20241213	172600	40666400	5820	5820	5820	5820	0
203	20241213	172500	40666400	5820	5820	5820	5820	0
204	20241213	172400	40666400	5820	5820	5820	5820	0
205	20241213	172300	40666400	5820	5820	5820	5820	0
206	20241213	172200	40666400	5820	5820	5820	5820	0
207	20241213	172100	40666400	5820	5820	5820	5820	0
208	20241213	172000	40666400	5820	5820	5820	5820	0
209	20241213	171900	40666400	5820	5820	5820	5820	0
210	20241213	171800	40666400	5820	5820	5820	5820	0
211	20241213	171700	40666400	5820	5820	5820	5820	0
212	20241213	171600	40666400	5820	5820	5820	5820	143
213	20241213	171500	40666400	5820	5820	5820	5820	0
214	20241213	171400	40666400	5820	5820	5820	5820	0
215	20241213	171300	40666400	5820	5820	5820	5820	0
216	20241213	171200	40666400	5820	5820	5820	5820	0
217	20241213	171100	40666400	5820	5820	5820	5820	0
218	20241213	171000	40666400	5820	5820	5820	5820	0
219	20241213	170900	40666400	5820	5820	5820	5820	0
220	20241213	170800	40666400	5820	5820	5820	5820	0
221	20241213	170700	40666400	5820	5820	5820	5820	0
222	20241213	170600	40666400	5820	5820	5820	5820	0
223	20241213	170500	40666400	5820	5820	5820	5820	0
224	20241213	170400	40666400	5820	5820	5820	5820	0
225	20241213	170300	40666400	5820	5820	5820	5820	0
226	20241213	170200	40666400	5820	5820	5820	5820	0
227	20241213	170100	40666400	5820	5820	5820	5820	0
228	20241213	170000	40666400	5820	5820	5820	5820	0
229	20241213	165900	40666400	5820	5820	5820	5820	0
230	20241213	165800	40666400	5820	5820	5820	5820	0
231	20241213	165700	40666400	5820	5820	5820	5820	0
232	20241213	165600	40666400	5820	5820	5820	5820	0
233	20241213	165500	40666400	5820	5820	5820	5820	0
234	20241213	165400	40666400	5820	5820	5820	5820	0
235	20241213	165300	40666400	5820	5820	5820	5820	0
236	20241213	165200	40666400	5820	5820	5820	5820	0
237	20241213	165100	40666400	5820	5820	5820	5820	0
238	20241213	165000	40666400	5820	5820	5820	5820	0
239	20241213	164900	40666400	5820	5820	5820	5820	0
240	20241213	164800	40666400	5820	5820	5820	5820	0
241	20241213	164700	40666400	5820	5820	5820	5820	0
242	20241213	164600	40666400	5820	5820	5820	5820	143
243	20241213	164500	40666400	5820	5820	5820	5820	0
244	20241213	164400	40666400	5820	5820	5820	5820	0
245	20241213	164300	40666400	5820	5820	5820	5820	0
246	20241213	164200	40666400	5820	5820	5820	5820	0
247	20241213	164100	40666400	5820	5820	5820	5820	0
248	20241213	164000	40666400	5820	5820	5820	5820	0
249	20241213	163900	40666400	5820	5820	5820	5820	0
250	20241213	163800	40666400	5820	5820	5820	5820	0
251	20241213	163700	40666400	5820	5820	5820	5820	0
252	20241213	163600	40666400	5820	5820	5820	5820	0
253	20241213	163500	40666400	5820	5820	5820	5820	0
254	20241213	163400	40666400	5820	5820	5820	5820	0
255	20241213	163300	40666400	5820	5820	5820	5820	0
256	20241213	163200	40666400	5820	5820	5820	5820	0
257	20241213	163100	40666400	5820	5820	5820	5820	0
258	20241213	163000	40666400	5820	5820	5820	5820	0
259	20241213	162900	40666400	5820	5820	5820	5820	0
260	20241213	162800	40666400	5820	5820	5820	5820	0
261	20241213	162700	40666400	5820	5820	5820	5820	0
262	20241213	162600	40666400	5820	5820	5820	5820	0
263	20241213	162500	40666400	5820	5820	5820	5820	0
264	20241213	162400	40666400	5820	5820	5820	5820	0
265	20241213	162300	40666400	5820	5820	5820	5820	0
266	20241213	162200	40666400	5820	5820	5820	5820	0
267	20241213	162100	40666400	5820	5820	5820	5820	0
268	20241213	162000	40666400	5820	5820	5820	5820	0
269	20241213	161900	40666400	5820	5820	5820	5820	0
270	20241213	161800	40666400	5820	5820	5820	5820	0
271	20241213	161700	40666400	5820	5820	5820	5820	0
272	20241213	161600	40666400	5820	5820	5820	5820	143
273	20241213	161500	40666400	5820	5820	5820	5820	0
274	20241213	161400	40666400	5820	5820	5820	5820	0
275	20241213	161300	40666400	5820	5820	5820	5820	0
276	20241213	161200	40666400	5820	5820	5820	5820	0
277	20241213	161100	40666400	5820	5820	5820	5820	0
278	20241213	161000	40666400	5820	5820	5820	5820	0
279	20241213	160900	40666400	5820	5820	5820	5820	0
280	20241213	160800	40666400	5820	5820	5820	5820	0
281	20241213	160700	40666400	5820	5820	5820	5820	0
282	20241213	160600	40666400	5820	5820	5820	5820	0
283	20241213	160500	40666400	5820	5820	5820	5820	0
284	20241213	160400	40666400	5820	5820	5820	5820	0
285	20241213	160300	40666400	5820	5820	5820	5820	0
286	20241213	160200	40666400	5820	5820	5820	5820	0
287	20241213	160100	40666400	5820	5820	5820	5820	0
288	20241213	160000	40666400	5820	5820	5820	5820	0
289	20241213	155900	40666400	5820	5820	5820	5820	0
290	20241213	155800	40666400	5820	5820	5820	5820	0
291	20241213	155700	40666400	5820	5820	5820	5820	0
292	20241213	155600	40666400	5820	5820	5820	5820	0
293	20241213	155500	40666400	5820	5820	5820	5820	0
294	20241213	155400	40666400	5820	5820	5820	5820	0
295	20241213	155300	40666400	5820	5820	5820	5820	0
296	20241213	155200	40666400	5820	5820	5820	5820	0
297	20241213	155100	40666400	5820	5820	5820	5820	0
298	20241213	155000	40666400	5820	5820	5820	5820	0
299	20241213	154900	40666400	5820	5820	5820	5820	0
300	20241213	154800	40666400	5820	5820	5820	5820	0
301	20241213	154700	40666400	5820	5820	5820	5820	0
302	20241213	154600	40666400	5820	5820	5820	5820	143
303	20241213	154500	40666400	5820	5820	5820	5820	0
304	20241213	154400	40666400	5820	5820	5820	5820	0
305	20241213	154300	40666400	5820	5820	5820	5820	0
306	20241213	154200	40666400	5820	5820	5820	5820	0
307	20241213	154100	40666400	5820	5820	5820	5820	0
308	20241213	154000	40666400	5820	5820	5820	5820	0
309	20241213	153900	40666400	5820	5820	5820	5820	0
310	20241213	153800	40666400	5820	5820	5820	5820	0
311	20241213	153700	40666400	5820	5820	5820	5820	0
312	20241213	153600	40666400	5820	5820	5820	5820	0
313	20241213	153500	40666400	5820	5820	5820	5820	0
314	20241213	153400	40666400	5820	5820	5820	5820	0
315	20241213	153300	40666400	5820	5820	5820	5820	0
316	20241213	153200	40666400	5820	5820	5820	5820	0
317	20241213	153100	40666400	5820	5820	5820	5820	0
318	20241213	153000	40666400	5820	5820	5820	5820	143
319	20241213	152900	39834140	5740	5740	5740	5740	0
320	20241213	152800	39834140	5740	5740	5740	5740	0
321	20241213	152700	39834140	5740	5740	5740	5740	0
322	20241213	152600	39834140	5740	5740	5740	5740	0
323	20241213	152500	39834140	5740	5740	5740	5740	0
324	20241213	152400	39834140	5740	5740	5740	5740	0
325	20241213	152300	39834140	5740	5740	5740	5740	0
326	20241213	152200	39834140	5740	5740	5740	5740	0
327	20241213	152100	39834140	5740	5740	5740	5740	0
328	20241213	152000	39834140	5740	5740	5740	5740	0
329	20241213	151900	39834140	5740	5740	5740	5740	0
330	20241213	151800	39834140	5740	5740	5740	5740	0
331	20241213	151700	39834140	5740	5740	5740	5740	0
332	20241213	151600	39834140	5740	5740	5740	5740	0
333	20241213	151500	39834140	5740	5680	5740	5680	50
334	20241213	151400	39547500	5680	5670	5680	5670	143
335	20241213	151300	38736020	5650	5640	5650	5640	52
336	20241213	151200	38442370	5670	5670	5670	5670	0
337	20241213	151100	38442370	5670	5670	5670	5670	0
338	20241213	151000	38442370	5670	5670	5670	5670	0
339	20241213	150900	38442370	5670	5670	5670	5670	0
340	20241213	150800	38442370	5670	5670	5670	5670	0
341	20241213	150700	38442370	5670	5670	5670	5670	0
342	20241213	150600	38442370	5670	5670	5670	5670	0
343	20241213	150500	38442370	5670	5670	5670	5670	0
344	20241213	150400	38442370	5670	5670	5670	5670	0
345	20241213	150300	38442370	5670	5580	5670	5580	101
346	20241213	150200	37878200	5690	5690	5690	5690	0
347	20241213	150100	37878200	5690	5690	5690	5690	0
348	20241213	150000	37878200	5690	5690	5690	5690	0
349	20241213	145900	37878200	5690	5690	5690	5690	0
350	20241213	145800	37878200	5690	5690	5690	5690	0
351	20241213	145700	37878200	5690	5690	5690	5690	0
352	20241213	145600	37878200	5690	5690	5690	5690	0
353	20241213	145500	37878200	5690	5690	5690	5690	0
354	20241213	145400	37878200	5690	5690	5690	5690	0
355	20241213	145300	37878200	5690	5690	5690	5690	0
356	20241213	145200	37878200	5690	5690	5690	5690	0
357	20241213	145100	37878200	5690	5690	5690	5690	0
358	20241213	145000	37878200	5690	5690	5690	5690	0
359	20241213	144900	37878200	5690	5690	5690	5690	0
360	20241213	144800	37878200	5690	5690	5690	5690	0
361	20241213	144700	37878200	5690	5690	5690	5690	0
362	20241213	144600	37878200	5690	5690	5690	5690	0
363	20241213	144500	37878200	5690	5690	5690	5690	0
364	20241213	144400	37878200	5690	5690	5690	5690	0
365	20241213	144300	37878200	5690	5690	5690	5690	5
366	20241213	144200	37849750	5600	5600	5600	5600	0
367	20241213	144100	37849750	5600	5600	5600	5600	65
368	20241213	144000	37485750	5600	5520	5600	5510	305
369	20241213	143900	35802140	5520	5550	5550	5520	100
370	20241213	143800	35249360	5550	5550	5550	5550	125
371	20241213	143700	34555610	5600	5600	5600	5600	95
372	20241213	143600	34023610	5600	5600	5600	5600	10
373	20241213	143500	33967610	5600	5600	5600	5600	0
374	20241213	143400	33967610	5600	5600	5600	5600	18
375	20241213	143300	33866810	5600	5600	5600	5600	82
376	20241213	143200	33407610	5600	5600	5600	5600	100
377	20241213	143100	32847610	5760	5760	5760	5760	0
378	20241213	143000	32847610	5760	5760	5760	5760	1
379	20241213	142900	32841850	5690	5690	5690	5690	100
380	20241213	142800	32272850	5600	5620	5620	5600	157
381	20241213	142700	31392050	5620	5620	5620	5620	60
382	20241213	142600	31054850	5700	5710	5710	5700	343
383	20241213	142500	29099290	5710	5710	5710	5710	38
384	20241213	142400	28882310	5810	5810	5810	5810	0
385	20241213	142300	28882310	5810	5810	5810	5810	0
386	20241213	142200	28882310	5810	5810	5810	5810	0
387	20241213	142100	28882310	5810	5810	5810	5810	0
388	20241213	142000	28882310	5810	5810	5810	5810	0
389	20241213	141900	28882310	5810	5810	5810	5810	0
390	20241213	141800	28882310	5810	5810	5810	5810	0
391	20241213	141700	28882310	5810	5810	5810	5810	0
392	20241213	141600	28882310	5810	5810	5810	5810	0
393	20241213	141500	28882310	5810	5810	5810	5810	0
394	20241213	141400	28882310	5810	5810	5810	5810	0
395	20241213	141300	28882310	5810	5810	5810	5810	0
396	20241213	141200	28882310	5810	5810	5810	5810	0
397	20241213	141100	28882310	5810	5810	5810	5810	0
398	20241213	141000	28882310	5810	5810	5810	5810	0
399	20241213	140900	28882310	5810	5810	5810	5810	0
400	20241213	140800	28882310	5810	5810	5810	5810	0
401	20241213	140700	28882310	5810	5810	5810	5810	0
402	20241213	140600	28882310	5810	5810	5810	5810	0
403	20241213	140500	28882310	5810	5810	5810	5810	0
404	20241213	140400	28882310	5810	5810	5810	5810	0
405	20241213	140300	28882310	5810	5810	5810	5810	0
406	20241213	140200	28882310	5810	5810	5810	5810	0
407	20241213	140100	28882310	5810	5810	5810	5810	0
408	20241213	140000	28882310	5810	5810	5810	5810	0
409	20241213	135900	28882310	5810	5810	5810	5810	0
410	20241213	135800	28882310	5810	5810	5810	5810	0
411	20241213	135700	28882310	5810	5810	5810	5810	0
412	20241213	135600	28882310	5810	5810	5810	5810	0
413	20241213	135500	28882310	5810	5810	5810	5810	0
414	20241213	135400	28882310	5810	5810	5810	5810	50
415	20241213	135300	28591810	5850	5850	5850	5850	0
416	20241213	135200	28591810	5850	5850	5850	5850	0
417	20241213	135100	28591810	5850	5850	5850	5850	0
418	20241213	135000	28591810	5850	5850	5850	5850	0
419	20241213	134900	28591810	5850	5850	5850	5850	0
420	20241213	134800	28591810	5850	5850	5850	5850	0
421	20241213	134700	28591810	5850	5850	5850	5850	0
422	20241213	134600	28591810	5850	5850	5850	5850	0
423	20241213	134500	28591810	5850	5850	5850	5850	0
424	20241213	134400	28591810	5850	5850	5850	5850	0
425	20241213	134300	28591810	5850	5850	5850	5850	0
426	20241213	134200	28591810	5850	5850	5850	5850	0
427	20241213	134100	28591810	5850	5850	5850	5850	0
428	20241213	134000	28591810	5850	5850	5850	5850	0
429	20241213	133900	28591810	5850	5850	5850	5850	0
430	20241213	133800	28591810	5850	5850	5850	5850	0
431	20241213	133700	28591810	5850	5850	5850	5850	0
432	20241213	133600	28591810	5850	5850	5850	5850	0
433	20241213	133500	28591810	5850	5850	5850	5850	0
434	20241213	133400	28591810	5850	5850	5850	5850	0
435	20241213	133300	28591810	5850	5850	5850	5850	0
436	20241213	133200	28591810	5850	5850	5850	5850	0
437	20241213	133100	28591810	5850	5850	5850	5850	0
438	20241213	133000	28591810	5850	5850	5850	5850	0
439	20241213	132900	28591810	5850	5850	5850	5850	0
440	20241213	132800	28591810	5850	5850	5850	5850	0
441	20241213	132700	28591810	5850	5850	5850	5850	0
442	20241213	132600	28591810	5850	5850	5850	5850	0
443	20241213	132500	28591810	5850	5850	5850	5850	0
444	20241213	132400	28591810	5850	5850	5850	5850	0
445	20241213	132300	28591810	5850	5850	5850	5850	0
446	20241213	132200	28591810	5850	5850	5850	5850	0
447	20241213	132100	28591810	5850	5850	5850	5850	0
448	20241213	132000	28591810	5850	5850	5850	5850	0
449	20241213	131900	28591810	5850	5850	5850	5850	0
450	20241213	131800	28591810	5850	5850	5850	5850	0
451	20241213	131700	28591810	5850	5850	5850	5850	0
452	20241213	131600	28591810	5850	5850	5850	5850	0
453	20241213	131500	28591810	5850	5850	5850	5850	0
454	20241213	131400	28591810	5850	5850	5850	5850	0
455	20241213	131300	28591810	5850	5850	5850	5850	0
456	20241213	131200	28591810	5850	5850	5850	5850	0
457	20241213	131100	28591810	5850	5850	5850	5850	0
458	20241213	131000	28591810	5850	5850	5850	5850	0
459	20241213	130900	28591810	5850	5850	5850	5850	0
460	20241213	130800	28591810	5850	5850	5850	5850	0
461	20241213	130700	28591810	5850	5850	5850	5850	0
462	20241213	130600	28591810	5850	5850	5850	5850	0
463	20241213	130500	28591810	5850	5850	5850	5850	0
464	20241213	130400	28591810	5850	5850	5850	5850	0
465	20241213	130300	28591810	5850	5850	5850	5850	0
466	20241213	130200	28591810	5850	5850	5850	5850	0
467	20241213	130100	28591810	5850	5850	5850	5850	0
468	20241213	130000	28591810	5850	5850	5850	5850	0
469	20241213	125900	28591810	5850	5850	5850	5850	0
470	20241213	125800	28591810	5850	5850	5850	5850	0
471	20241213	125700	28591810	5850	5850	5850	5850	0
472	20241213	125600	28591810	5850	5850	5850	5850	0
473	20241213	125500	28591810	5850	5850	5850	5850	0
474	20241213	125400	28591810	5850	5850	5850	5850	0
475	20241213	125300	28591810	5850	5850	5850	5850	0
476	20241213	125200	28591810	5850	5850	5850	5850	0
477	20241213	125100	28591810	5850	5850	5850	5850	0
478	20241213	125000	28591810	5850	5850	5850	5850	0
479	20241213	124900	28591810	5850	5850	5850	5850	0
480	20241213	124800	28591810	5850	5850	5850	5850	0
481	20241213	124700	28591810	5850	5850	5850	5850	0
482	20241213	124600	28591810	5850	5850	5850	5850	0
483	20241213	124500	28591810	5850	5850	5850	5850	0
484	20241213	124400	28591810	5850	5850	5850	5850	40
485	20241213	124300	28357810	5860	5860	5860	5860	0
486	20241213	124200	28357810	5860	5860	5860	5860	0
487	20241213	124100	28357810	5860	5860	5860	5860	0
488	20241213	124000	28357810	5860	5860	5860	5860	1
489	20241213	123900	28351950	5700	5700	5700	5700	0
490	20241213	123800	28351950	5700	5700	5700	5700	0
491	20241213	123700	28351950	5700	5700	5700	5700	0
492	20241213	123600	28351950	5700	5700	5700	5700	0
493	20241213	123500	28351950	5700	5700	5700	5700	1
494	20241213	123400	28346250	5700	5700	5700	5700	0
495	20241213	123300	28346250	5700	5700	5700	5700	100
496	20241213	123200	27776250	5700	5710	5710	5700	500
497	20241213	123100	24923390	5890	5890	5890	5890	0
498	20241213	123000	24923390	5890	5890	5890	5890	0
499	20241213	122900	24923390	5890	5890	5890	5890	0
500	20241213	122800	24923390	5890	5890	5890	5890	0
501	20241213	122700	24923390	5890	5890	5890	5890	0
502	20241213	122600	24923390	5890	5890	5890	5890	0
503	20241213	122500	24923390	5890	5890	5890	5890	0
504	20241213	122400	24923390	5890	5890	5890	5890	0
505	20241213	122300	24923390	5890	5890	5890	5890	0
506	20241213	122200	24923390	5890	5890	5890	5890	0
507	20241213	122100	24923390	5890	5890	5890	5890	0
508	20241213	122000	24923390	5890	5890	5890	5890	0
509	20241213	121900	24923390	5890	5890	5890	5890	0
510	20241213	121800	24923390	5890	5890	5890	5890	0
511	20241213	121700	24923390	5890	5890	5890	5890	0
512	20241213	121600	24923390	5890	5890	5890	5890	0
513	20241213	121500	24923390	5890	5890	5890	5890	0
514	20241213	121400	24923390	5890	5890	5890	5890	0
515	20241213	121300	24923390	5890	5890	5890	5890	0
516	20241213	121200	24923390	5890	5890	5890	5890	0
517	20241213	121100	24923390	5890	5890	5890	5890	0
518	20241213	121000	24923390	5890	5890	5890	5890	0
519	20241213	120900	24923390	5890	5890	5890	5890	0
520	20241213	120800	24923390	5890	5890	5890	5890	3
521	20241213	120700	24905720	5710	5710	5710	5710	0
522	20241213	120600	24905720	5710	5710	5710	5710	0
523	20241213	120500	24905720	5710	5710	5710	5710	0
524	20241213	120400	24905720	5710	5800	5800	5710	1423
525	20241213	120300	16720490	5910	5910	5910	5910	0
526	20241213	120200	16720490	5910	5910	5910	5910	0
527	20241213	120100	16720490	5910	5910	5910	5910	0
528	20241213	120000	16720490	5910	5910	5910	5910	0
529	20241213	115900	16720490	5910	5910	5910	5910	0
530	20241213	115800	16720490	5910	5910	5910	5910	0
531	20241213	115700	16720490	5910	5910	5910	5910	0
532	20241213	115600	16720490	5910	5910	5910	5910	0
533	20241213	115500	16720490	5910	5910	5910	5910	0
534	20241213	115400	16720490	5910	5910	5910	5910	0
535	20241213	115300	16720490	5910	5910	5910	5910	0
536	20241213	115200	16720490	5910	5910	5910	5910	0
537	20241213	115100	16720490	5910	5910	5910	5910	0
538	20241213	115000	16720490	5910	5910	5910	5910	0
539	20241213	114900	16720490	5910	5910	5910	5910	0
540	20241213	114800	16720490	5910	5910	5910	5910	0
541	20241213	114700	16720490	5910	5910	5910	5910	0
542	20241213	114600	16720490	5910	5910	5910	5910	0
543	20241213	114500	16720490	5910	5910	5910	5910	0
544	20241213	114400	16720490	5910	5910	5910	5910	0
545	20241213	114300	16720490	5910	5910	5910	5910	0
546	20241213	114200	16720490	5910	5910	5910	5910	0
547	20241213	114100	16720490	5910	5910	5910	5910	0
548	20241213	114000	16720490	5910	5910	5910	5910	0
549	20241213	113900	16720490	5910	5910	5910	5910	0
550	20241213	113800	16720490	5910	5910	5910	5910	0
551	20241213	113700	16720490	5910	5910	5910	5910	0
552	20241213	113600	16720490	5910	5910	5910	5910	0
553	20241213	113500	16720490	5910	5910	5910	5910	0
554	20241213	113400	16720490	5910	5910	5910	5910	0
555	20241213	113300	16720490	5910	5910	5910	5910	0
556	20241213	113200	16720490	5910	5910	5910	5910	0
557	20241213	113100	16720490	5910	5910	5910	5910	0
558	20241213	113000	16720490	5910	5910	5910	5910	0
559	20241213	112900	16720490	5910	5910	5910	5910	0
560	20241213	112800	16720490	5910	5910	5910	5910	0
561	20241213	112700	16720490	5910	5910	5910	5910	0
562	20241213	112600	16720490	5910	5910	5910	5910	0
563	20241213	112500	16720490	5910	5910	5910	5910	0
564	20241213	112400	16720490	5910	5910	5910	5910	0
565	20241213	112300	16720490	5910	5910	5910	5910	0
566	20241213	112200	16720490	5910	5910	5910	5910	0
567	20241213	112100	16720490	5910	5910	5910	5910	0
568	20241213	112000	16720490	5910	5910	5910	5910	0
569	20241213	111900	16720490	5910	5910	5910	5910	0
570	20241213	111800	16720490	5910	5910	5910	5910	0
571	20241213	111700	16720490	5910	5910	5910	5910	0
572	20241213	111600	16720490	5910	5910	5910	5910	0
573	20241213	111500	16720490	5910	5910	5910	5910	0
574	20241213	111400	16720490	5910	5910	5910	5910	0
575	20241213	111300	16720490	5910	5910	5910	5910	11
576	20241213	111200	16655480	5750	5750	5750	5750	0
577	20241213	111100	16655480	5750	5750	5750	5750	0
578	20241213	111000	16655480	5750	5750	5750	5750	0
579	20241213	110900	16655480	5750	5750	5750	5750	7
580	20241213	110800	16615230	5920	5920	5920	5920	0
581	20241213	110700	16615230	5920	5920	5920	5920	1
582	20241213	110600	16609310	5760	5830	5830	5760	20
583	20241213	110500	16493650	5800	5800	5800	5800	0
584	20241213	110400	16493650	5800	5800	5800	5800	0
585	20241213	110300	16493650	5800	5800	5800	5800	130
586	20241213	110200	15739650	5930	5930	5930	5930	1
587	20241213	110100	15733720	5800	5800	5800	5800	0
588	20241213	110000	15733720	5800	5800	5800	5800	0
589	20241213	105900	15733720	5800	5800	5800	5800	0
590	20241213	105800	15733720	5800	5800	5800	5800	0
591	20241213	105700	15733720	5800	5800	5800	5800	0
592	20241213	105600	15733720	5800	5800	5800	5800	0
593	20241213	105500	15733720	5800	5800	5800	5800	0
594	20241213	105400	15733720	5800	5800	5800	5800	0
595	20241213	105300	15733720	5800	5800	5800	5800	0
596	20241213	105200	15733720	5800	5800	5800	5800	0
597	20241213	105100	15733720	5800	5800	5800	5800	0
598	20241213	105000	15733720	5800	5800	5800	5800	0
599	20241213	104900	15733720	5800	5800	5800	5800	0
600	20241213	104800	15733720	5800	5800	5800	5800	0
601	20241213	104700	15733720	5800	5800	5800	5800	0
602	20241213	104600	15733720	5800	5800	5800	5800	0
603	20241213	104500	15733720	5800	5800	5800	5800	0
604	20241213	104400	15733720	5800	5800	5800	5800	0
605	20241213	104300	15733720	5800	5810	5810	5800	420
606	20241213	104200	13297210	5950	5950	5950	5950	0
607	20241213	104100	13297210	5950	5950	5950	5950	0
608	20241213	104000	13297210	5950	5950	5950	5950	0
609	20241213	103900	13297210	5950	5950	5950	5950	0
610	20241213	103800	13297210	5950	5950	5950	5950	50
611	20241213	103700	12999710	5800	5800	5800	5800	0
612	20241213	103600	12999710	5800	5800	5800	5800	0
613	20241213	103500	12999710	5800	5800	5800	5800	0
614	20241213	103400	12999710	5800	5800	5800	5800	0
615	20241213	103300	12999710	5800	5800	5800	5800	0
616	20241213	103200	12999710	5800	5800	5800	5800	0
617	20241213	103100	12999710	5800	5800	5800	5800	0
618	20241213	103000	12999710	5800	5800	5800	5800	0
619	20241213	102900	12999710	5800	5800	5800	5800	0
620	20241213	102800	12999710	5800	5800	5800	5800	0
621	20241213	102700	12999710	5800	5800	5800	5800	0
622	20241213	102600	12999710	5800	5800	5800	5800	0
623	20241213	102500	12999710	5800	5800	5800	5800	0
624	20241213	102400	12999710	5800	5800	5800	5800	0
625	20241213	102300	12999710	5800	5800	5800	5800	0
626	20241213	102200	12999710	5800	5800	5800	5800	0
627	20241213	102100	12999710	5800	5800	5800	5800	0
628	20241213	102000	12999710	5800	5800	5800	5800	0
629	20241213	101900	12999710	5800	5860	5960	5800	381
630	20241213	101800	10785880	5960	5960	5960	5960	0
631	20241213	101700	10785880	5960	5960	5960	5960	0
632	20241213	101600	10785880	5960	5960	5960	5960	0
633	20241213	101500	10785880	5960	5960	5960	5960	0
634	20241213	101400	10785880	5960	5960	5960	5960	0
635	20241213	101300	10785880	5960	5960	5960	5960	0
636	20241213	101200	10785880	5960	5960	5960	5960	0
637	20241213	101100	10785880	5960	5960	5960	5960	0
638	20241213	101000	10785880	5960	5960	5960	5960	0
639	20241213	100900	10785880	5960	5960	5960	5960	0
640	20241213	100800	10785880	5960	5960	5960	5960	0
641	20241213	100700	10785880	5960	5960	5960	5960	0
642	20241213	100600	10785880	5960	5960	5960	5960	0
643	20241213	100500	10785880	5960	5960	5960	5960	1
644	20241213	100400	10779920	5810	5810	5810	5810	0
645	20241213	100300	10779920	5810	5810	5810	5810	0
646	20241213	100200	10779920	5810	5810	5810	5810	0
647	20241213	100100	10779920	5810	5810	5810	5810	0
648	20241213	100000	10779920	5810	5810	5810	5810	0
649	20241213	095900	10779920	5810	5810	5810	5810	0
650	20241213	095800	10779920	5810	5810	5810	5810	0
651	20241213	095700	10779920	5810	5810	5810	5810	206
652	20241213	095600	9583060	5990	5990	5990	5990	0
653	20241213	095500	9583060	5990	5990	5990	5990	0
654	20241213	095400	9583060	5990	5990	5990	5990	0
655	20241213	095300	9583060	5990	5990	5990	5990	0
656	20241213	095200	9583060	5990	5990	5990	5990	0
657	20241213	095100	9583060	5990	5990	5990	5990	0
658	20241213	095000	9583060	5990	5990	5990	5990	0
659	20241213	094900	9583060	5990	5990	5990	5990	1
660	20241213	094800	9577070	5900	5900	5900	5900	0
661	20241213	094700	9577070	5900	5900	5900	5900	0
662	20241213	094600	9577070	5900	5900	5900	5900	0
663	20241213	094500	9577070	5900	5900	5900	5900	5
664	20241213	094400	9547570	5990	5990	5990	5990	1
665	20241213	094300	9541580	5800	5800	5800	5800	100
666	20241213	094200	8961580	5990	5990	5990	5990	0
667	20241213	094100	8961580	5990	5990	5990	5990	0
668	20241213	094000	8961580	5990	5990	5990	5990	0
669	20241213	093900	8961580	5990	5990	5990	5990	0
670	20241213	093800	8961580	5990	5990	5990	5990	0
671	20241213	093700	8961580	5990	5990	5990	5990	0
672	20241213	093600	8961580	5990	5990	5990	5990	0
673	20241213	093500	8961580	5990	5990	5990	5990	11
674	20241213	093400	8895690	5800	5800	5800	5800	0
675	20241213	093300	8895690	5800	5800	5800	5800	0
676	20241213	093200	8895690	5800	5800	5800	5800	0
677	20241213	093100	8895690	5800	5820	5820	5800	634
678	20241213	093000	5216230	5800	5800	5800	5800	0
679	20241213	092900	5216230	5800	5800	5800	5800	0
680	20241213	092800	5216230	5800	5800	5800	5800	0
681	20241213	092700	5216230	5800	5800	5800	5800	0
682	20241213	092600	5216230	5800	5800	5800	5800	0
683	20241213	092500	5216230	5800	5860	5860	5800	657
684	20241213	092400	1379000	5990	5990	5990	5990	0
685	20241213	092300	1379000	5990	5990	5990	5990	0
686	20241213	092200	1379000	5990	5990	5990	5990	0
687	20241213	092100	1379000	5990	5990	5990	5990	0
688	20241213	092000	1379000	5990	5990	5990	5990	0
689	20241213	091900	1379000	5990	5990	5990	5990	0
690	20241213	091800	1379000	5990	5990	5990	5990	0
691	20241213	091700	1379000	5990	5990	5990	5990	0
692	20241213	091600	1379000	5990	5990	5990	5990	0
693	20241213	091500	1379000	5990	5990	5990	5990	91
694	20241213	091400	833910	6050	6050	6050	6050	0
695	20241213	091300	833910	6050	6050	6050	6050	0
696	20241213	091200	833910	6050	6050	6050	6050	0
697	20241213	091100	833910	6050	6050	6050	6050	0
698	20241213	091000	833910	6050	6050	6050	6050	0
699	20241213	090900	833910	6050	6050	6050	6050	0
700	20241213	090800	833910	6050	6050	6050	6050	0
701	20241213	090700	833910	6050	6050	6050	6050	0
702	20241213	090600	833910	6050	6050	6050	6050	0
703	20241213	090500	833910	6050	6050	6050	6050	17
704	20241213	090400	731060	6050	6050	6050	6050	0
705	20241213	090300	731060	6050	6000	6050	6000	13
706	20241213	090200	652910	5990	5990	5990	5990	0
707	20241213	090100	652910	5990	5990	5990	5990	109
708	20241213	090000	0	5990	5990	5990	5990	0