KissMeData/311390/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210800	62218100	5670	5670	5670	5670	684
3	20241213	210700	62218100	5670	5670	5670	5670	0
4	20241213	210600	62218100	5670	5670	5670	5670	0
5	20241213	210500	62218100	5670	5670	5670	5670	0
6	20241213	210400	62218100	5670	5670	5670	5670	0
7	20241213	210300	62218100	5670	5670	5670	5670	0
8	20241213	210200	62218100	5670	5670	5670	5670	0
9	20241213	210100	62218100	5670	5670	5670	5670	0
10	20241213	210000	62218100	5670	5670	5670	5670	0
11	20241213	205900	62218100	5670	5670	5670	5670	0
12	20241213	205800	62218100	5670	5670	5670	5670	0
13	20241213	205700	62218100	5670	5670	5670	5670	0
14	20241213	205600	62218100	5670	5670	5670	5670	0
15	20241213	205500	62218100	5670	5670	5670	5670	0
16	20241213	205400	62218100	5670	5670	5670	5670	0
17	20241213	205300	62218100	5670	5670	5670	5670	0
18	20241213	205200	62218100	5670	5670	5670	5670	0
19	20241213	205100	62218100	5670	5670	5670	5670	0
20	20241213	205000	62218100	5670	5670	5670	5670	0
21	20241213	204900	62218100	5670	5670	5670	5670	0
22	20241213	204800	62218100	5670	5670	5670	5670	0
23	20241213	204700	62218100	5670	5670	5670	5670	0
24	20241213	204600	62218100	5670	5670	5670	5670	0
25	20241213	204500	62218100	5670	5670	5670	5670	0
26	20241213	204400	62218100	5670	5670	5670	5670	0
27	20241213	204300	62218100	5670	5670	5670	5670	0
28	20241213	204200	62218100	5670	5670	5670	5670	0
29	20241213	204100	62218100	5670	5670	5670	5670	0
30	20241213	204000	62218100	5670	5670	5670	5670	0
31	20241213	203900	62218100	5670	5670	5670	5670	0
32	20241213	203800	62218100	5670	5670	5670	5670	684
33	20241213	203700	62218100	5670	5670	5670	5670	0
34	20241213	203600	62218100	5670	5670	5670	5670	0
35	20241213	203500	62218100	5670	5670	5670	5670	0
36	20241213	203400	62218100	5670	5670	5670	5670	0
37	20241213	203300	62218100	5670	5670	5670	5670	0
38	20241213	203200	62218100	5670	5670	5670	5670	0
39	20241213	203100	62218100	5670	5670	5670	5670	0
40	20241213	203000	62218100	5670	5670	5670	5670	0
41	20241213	202900	62218100	5670	5670	5670	5670	0
42	20241213	202800	62218100	5670	5670	5670	5670	0
43	20241213	202700	62218100	5670	5670	5670	5670	0
44	20241213	202600	62218100	5670	5670	5670	5670	0
45	20241213	202500	62218100	5670	5670	5670	5670	0
46	20241213	202400	62218100	5670	5670	5670	5670	0
47	20241213	202300	62218100	5670	5670	5670	5670	0
48	20241213	202200	62218100	5670	5670	5670	5670	0
49	20241213	202100	62218100	5670	5670	5670	5670	0
50	20241213	202000	62218100	5670	5670	5670	5670	0
51	20241213	201900	62218100	5670	5670	5670	5670	0
52	20241213	201800	62218100	5670	5670	5670	5670	0
53	20241213	201700	62218100	5670	5670	5670	5670	0
54	20241213	201600	62218100	5670	5670	5670	5670	0
55	20241213	201500	62218100	5670	5670	5670	5670	0
56	20241213	201400	62218100	5670	5670	5670	5670	0
57	20241213	201300	62218100	5670	5670	5670	5670	0
58	20241213	201200	62218100	5670	5670	5670	5670	0
59	20241213	201100	62218100	5670	5670	5670	5670	0
60	20241213	201000	62218100	5670	5670	5670	5670	0
61	20241213	200900	62218100	5670	5670	5670	5670	0
62	20241213	200800	62218100	5670	5670	5670	5670	684
63	20241213	200700	62218100	5670	5670	5670	5670	0
64	20241213	200600	62218100	5670	5670	5670	5670	0
65	20241213	200500	62218100	5670	5670	5670	5670	0
66	20241213	200400	62218100	5670	5670	5670	5670	0
67	20241213	200300	62218100	5670	5670	5670	5670	0
68	20241213	200200	62218100	5670	5670	5670	5670	0
69	20241213	200100	62218100	5670	5670	5670	5670	0
70	20241213	200000	62218100	5670	5670	5670	5670	0
71	20241213	195900	62218100	5670	5670	5670	5670	0
72	20241213	195800	62218100	5670	5670	5670	5670	0
73	20241213	195700	62218100	5670	5670	5670	5670	0
74	20241213	195600	62218100	5670	5670	5670	5670	0
75	20241213	195500	62218100	5670	5670	5670	5670	0
76	20241213	195400	62218100	5670	5670	5670	5670	0
77	20241213	195300	62218100	5670	5670	5670	5670	0
78	20241213	195200	62218100	5670	5670	5670	5670	0
79	20241213	195100	62218100	5670	5670	5670	5670	0
80	20241213	195000	62218100	5670	5670	5670	5670	0
81	20241213	194900	62218100	5670	5670	5670	5670	0
82	20241213	194800	62218100	5670	5670	5670	5670	0
83	20241213	194700	62218100	5670	5670	5670	5670	0
84	20241213	194600	62218100	5670	5670	5670	5670	0
85	20241213	194500	62218100	5670	5670	5670	5670	0
86	20241213	194400	62218100	5670	5670	5670	5670	0
87	20241213	194300	62218100	5670	5670	5670	5670	0
88	20241213	194200	62218100	5670	5670	5670	5670	0
89	20241213	194100	62218100	5670	5670	5670	5670	0
90	20241213	194000	62218100	5670	5670	5670	5670	0
91	20241213	193900	62218100	5670	5670	5670	5670	0
92	20241213	193800	62218100	5670	5670	5670	5670	684
93	20241213	193700	62218100	5670	5670	5670	5670	0
94	20241213	193600	62218100	5670	5670	5670	5670	0
95	20241213	193500	62218100	5670	5670	5670	5670	0
96	20241213	193400	62218100	5670	5670	5670	5670	0
97	20241213	193300	62218100	5670	5670	5670	5670	0
98	20241213	193200	62218100	5670	5670	5670	5670	0
99	20241213	193100	62218100	5670	5670	5670	5670	0
100	20241213	193000	62218100	5670	5670	5670	5670	0
101	20241213	192900	62218100	5670	5670	5670	5670	0
102	20241213	192800	62218100	5670	5670	5670	5670	0
103	20241213	192700	62218100	5670	5670	5670	5670	0
104	20241213	192600	62218100	5670	5670	5670	5670	0
105	20241213	192500	62218100	5670	5670	5670	5670	0
106	20241213	192400	62218100	5670	5670	5670	5670	0
107	20241213	192300	62218100	5670	5670	5670	5670	0
108	20241213	192200	62218100	5670	5670	5670	5670	0
109	20241213	192100	62218100	5670	5670	5670	5670	0
110	20241213	192000	62218100	5670	5670	5670	5670	0
111	20241213	191900	62218100	5670	5670	5670	5670	0
112	20241213	191800	62218100	5670	5670	5670	5670	0
113	20241213	191700	62218100	5670	5670	5670	5670	0
114	20241213	191600	62218100	5670	5670	5670	5670	0
115	20241213	191500	62218100	5670	5670	5670	5670	0
116	20241213	191400	62218100	5670	5670	5670	5670	0
117	20241213	191300	62218100	5670	5670	5670	5670	0
118	20241213	191200	62218100	5670	5670	5670	5670	0
119	20241213	191100	62218100	5670	5670	5670	5670	0
120	20241213	191000	62218100	5670	5670	5670	5670	0
121	20241213	190900	62218100	5670	5670	5670	5670	0
122	20241213	190800	62218100	5670	5670	5670	5670	684
123	20241213	190700	62218100	5670	5670	5670	5670	0
124	20241213	190600	62218100	5670	5670	5670	5670	0
125	20241213	190500	62218100	5670	5670	5670	5670	0
126	20241213	190400	62218100	5670	5670	5670	5670	0
127	20241213	190300	62218100	5670	5670	5670	5670	0
128	20241213	190200	62218100	5670	5670	5670	5670	0
129	20241213	190100	62218100	5670	5670	5670	5670	0
130	20241213	190000	62218100	5670	5670	5670	5670	0
131	20241213	185900	62218100	5670	5670	5670	5670	0
132	20241213	185800	62218100	5670	5670	5670	5670	0
133	20241213	185700	62218100	5670	5670	5670	5670	0
134	20241213	185600	62218100	5670	5670	5670	5670	0
135	20241213	185500	62218100	5670	5670	5670	5670	0
136	20241213	185400	62218100	5670	5670	5670	5670	0
137	20241213	185300	62218100	5670	5670	5670	5670	0
138	20241213	185200	62218100	5670	5670	5670	5670	0
139	20241213	185100	62218100	5670	5670	5670	5670	0
140	20241213	185000	62218100	5670	5670	5670	5670	0
141	20241213	184900	62218100	5670	5670	5670	5670	0
142	20241213	184800	62218100	5670	5670	5670	5670	0
143	20241213	184700	62218100	5670	5670	5670	5670	0
144	20241213	184600	62218100	5670	5670	5670	5670	0
145	20241213	184500	62218100	5670	5670	5670	5670	0
146	20241213	184400	62218100	5670	5670	5670	5670	0
147	20241213	184300	62218100	5670	5670	5670	5670	0
148	20241213	184200	62218100	5670	5670	5670	5670	0
149	20241213	184100	62218100	5670	5670	5670	5670	0
150	20241213	184000	62218100	5670	5670	5670	5670	0
151	20241213	183900	62218100	5670	5670	5670	5670	0
152	20241213	183800	62218100	5670	5670	5670	5670	684
153	20241213	183700	62218100	5670	5670	5670	5670	0
154	20241213	183600	62218100	5670	5670	5670	5670	0
155	20241213	183500	62218100	5670	5670	5670	5670	0
156	20241213	183400	62218100	5670	5670	5670	5670	0
157	20241213	183300	62218100	5670	5670	5670	5670	0
158	20241213	183200	62218100	5670	5670	5670	5670	0
159	20241213	183100	62218100	5670	5670	5670	5670	0
160	20241213	183000	62218100	5670	5670	5670	5670	0
161	20241213	182900	62218100	5670	5670	5670	5670	0
162	20241213	182800	62218100	5670	5670	5670	5670	0
163	20241213	182700	62218100	5670	5670	5670	5670	0
164	20241213	182600	62218100	5670	5670	5670	5670	0
165	20241213	182500	62218100	5670	5670	5670	5670	0
166	20241213	182400	62218100	5670	5670	5670	5670	0
167	20241213	182300	62218100	5670	5670	5670	5670	0
168	20241213	182200	62218100	5670	5670	5670	5670	0
169	20241213	182100	62218100	5670	5670	5670	5670	0
170	20241213	182000	62218100	5670	5670	5670	5670	0
171	20241213	181900	62218100	5670	5670	5670	5670	0
172	20241213	181800	62218100	5670	5670	5670	5670	0
173	20241213	181700	62218100	5670	5670	5670	5670	0
174	20241213	181600	62218100	5670	5670	5670	5670	0
175	20241213	181500	62218100	5670	5670	5670	5670	0
176	20241213	181400	62218100	5670	5670	5670	5670	0
177	20241213	181300	62218100	5670	5670	5670	5670	0
178	20241213	181200	62218100	5670	5670	5670	5670	0
179	20241213	181100	62218100	5670	5670	5670	5670	0
180	20241213	181000	62218100	5670	5670	5670	5670	0
181	20241213	180900	62218100	5670	5670	5670	5670	0
182	20241213	180800	62218100	5670	5670	5670	5670	684
183	20241213	180700	62218100	5670	5670	5670	5670	0
184	20241213	180600	62218100	5670	5670	5670	5670	0
185	20241213	180500	62218100	5670	5670	5670	5670	0
186	20241213	180400	62218100	5670	5670	5670	5670	0
187	20241213	180300	62218100	5670	5670	5670	5670	0
188	20241213	180200	62218100	5670	5670	5670	5670	0
189	20241213	180100	62218100	5670	5670	5670	5670	0
190	20241213	180000	62218100	5670	5670	5670	5670	0
191	20241213	175900	62218100	5670	5670	5670	5670	0
192	20241213	175800	62218100	5670	5670	5670	5670	0
193	20241213	175700	62218100	5670	5670	5670	5670	0
194	20241213	175600	62218100	5670	5670	5670	5670	0
195	20241213	175500	62218100	5670	5670	5670	5670	0
196	20241213	175400	62218100	5670	5670	5670	5670	0
197	20241213	175300	62218100	5670	5670	5670	5670	0
198	20241213	175200	62218100	5670	5670	5670	5670	0
199	20241213	175100	62218100	5670	5670	5670	5670	0
200	20241213	175000	62218100	5670	5670	5670	5670	0
201	20241213	174900	62218100	5670	5670	5670	5670	0
202	20241213	174800	62218100	5670	5670	5670	5670	0
203	20241213	174700	62218100	5670	5670	5670	5670	0
204	20241213	174600	62218100	5670	5670	5670	5670	0
205	20241213	174500	62218100	5670	5670	5670	5670	0
206	20241213	174400	62218100	5670	5670	5670	5670	0
207	20241213	174300	62218100	5670	5670	5670	5670	0
208	20241213	174200	62218100	5670	5670	5670	5670	0
209	20241213	174100	62218100	5670	5670	5670	5670	0
210	20241213	174000	62218100	5670	5670	5670	5670	0
211	20241213	173900	62218100	5670	5670	5670	5670	0
212	20241213	173800	62218100	5670	5670	5670	5670	684
213	20241213	173700	62218100	5670	5670	5670	5670	0
214	20241213	173600	62218100	5670	5670	5670	5670	0
215	20241213	173500	62218100	5670	5670	5670	5670	0
216	20241213	173400	62218100	5670	5670	5670	5670	0
217	20241213	173300	62218100	5670	5670	5670	5670	0
218	20241213	173200	62218100	5670	5670	5670	5670	0
219	20241213	173100	62218100	5670	5670	5670	5670	0
220	20241213	173000	62218100	5670	5670	5670	5670	0
221	20241213	172900	62218100	5670	5670	5670	5670	0
222	20241213	172800	62218100	5670	5670	5670	5670	0
223	20241213	172700	62218100	5670	5670	5670	5670	0
224	20241213	172600	62218100	5670	5670	5670	5670	0
225	20241213	172500	62218100	5670	5670	5670	5670	0
226	20241213	172400	62218100	5670	5670	5670	5670	0
227	20241213	172300	62218100	5670	5670	5670	5670	0
228	20241213	172200	62218100	5670	5670	5670	5670	0
229	20241213	172100	62218100	5670	5670	5670	5670	0
230	20241213	172000	62218100	5670	5670	5670	5670	0
231	20241213	171900	62218100	5670	5670	5670	5670	0
232	20241213	171800	62218100	5670	5670	5670	5670	0
233	20241213	171700	62218100	5670	5670	5670	5670	0
234	20241213	171600	62218100	5670	5670	5670	5670	0
235	20241213	171500	62218100	5670	5670	5670	5670	0
236	20241213	171400	62218100	5670	5670	5670	5670	0
237	20241213	171300	62218100	5670	5670	5670	5670	0
238	20241213	171200	62218100	5670	5670	5670	5670	0
239	20241213	171100	62218100	5670	5670	5670	5670	0
240	20241213	171000	62218100	5670	5670	5670	5670	0
241	20241213	170900	62218100	5670	5670	5670	5670	0
242	20241213	170800	62218100	5670	5670	5670	5670	684
243	20241213	170700	62218100	5670	5670	5670	5670	0
244	20241213	170600	62218100	5670	5670	5670	5670	0
245	20241213	170500	62218100	5670	5670	5670	5670	0
246	20241213	170400	62218100	5670	5670	5670	5670	0
247	20241213	170300	62218100	5670	5670	5670	5670	0
248	20241213	170200	62218100	5670	5670	5670	5670	0
249	20241213	170100	62218100	5670	5670	5670	5670	0
250	20241213	170000	62218100	5670	5670	5670	5670	0
251	20241213	165900	62218100	5670	5670	5670	5670	0
252	20241213	165800	62218100	5670	5670	5670	5670	0
253	20241213	165700	62218100	5670	5670	5670	5670	0
254	20241213	165600	62218100	5670	5670	5670	5670	0
255	20241213	165500	62218100	5670	5670	5670	5670	0
256	20241213	165400	62218100	5670	5670	5670	5670	0
257	20241213	165300	62218100	5670	5670	5670	5670	0
258	20241213	165200	62218100	5670	5670	5670	5670	0
259	20241213	165100	62218100	5670	5670	5670	5670	0
260	20241213	165000	62218100	5670	5670	5670	5670	0
261	20241213	164900	62218100	5670	5670	5670	5670	0
262	20241213	164800	62218100	5670	5670	5670	5670	0
263	20241213	164700	62218100	5670	5670	5670	5670	0
264	20241213	164600	62218100	5670	5670	5670	5670	0
265	20241213	164500	62218100	5670	5670	5670	5670	0
266	20241213	164400	62218100	5670	5670	5670	5670	0
267	20241213	164300	62218100	5670	5670	5670	5670	0
268	20241213	164200	62218100	5670	5670	5670	5670	0
269	20241213	164100	62218100	5670	5670	5670	5670	0
270	20241213	164000	62218100	5670	5670	5670	5670	0
271	20241213	163900	62218100	5670	5670	5670	5670	0
272	20241213	163800	62218100	5670	5670	5670	5670	684
273	20241213	163700	62218100	5670	5670	5670	5670	0
274	20241213	163600	62218100	5670	5670	5670	5670	0
275	20241213	163500	62218100	5670	5670	5670	5670	0
276	20241213	163400	62218100	5670	5670	5670	5670	0
277	20241213	163300	62218100	5670	5670	5670	5670	0
278	20241213	163200	62218100	5670	5670	5670	5670	0
279	20241213	163100	62218100	5670	5670	5670	5670	0
280	20241213	163000	62218100	5670	5670	5670	5670	0
281	20241213	162900	62218100	5670	5670	5670	5670	0
282	20241213	162800	62218100	5670	5670	5670	5670	0
283	20241213	162700	62218100	5670	5670	5670	5670	0
284	20241213	162600	62218100	5670	5670	5670	5670	0
285	20241213	162500	62218100	5670	5670	5670	5670	0
286	20241213	162400	62218100	5670	5670	5670	5670	0
287	20241213	162300	62218100	5670	5670	5670	5670	0
288	20241213	162200	62218100	5670	5670	5670	5670	0
289	20241213	162100	62218100	5670	5670	5670	5670	0
290	20241213	162000	62218100	5670	5670	5670	5670	0
291	20241213	161900	62218100	5670	5670	5670	5670	0
292	20241213	161800	62218100	5670	5670	5670	5670	0
293	20241213	161700	62218100	5670	5670	5670	5670	0
294	20241213	161600	62218100	5670	5670	5670	5670	0
295	20241213	161500	62218100	5670	5670	5670	5670	0
296	20241213	161400	62218100	5670	5670	5670	5670	0
297	20241213	161300	62218100	5670	5670	5670	5670	0
298	20241213	161200	62218100	5670	5670	5670	5670	0
299	20241213	161100	62218100	5670	5670	5670	5670	0
300	20241213	161000	62218100	5670	5670	5670	5670	0
301	20241213	160900	62218100	5670	5670	5670	5670	0
302	20241213	160800	62218100	5670	5670	5670	5670	684
303	20241213	160700	62218100	5670	5670	5670	5670	0
304	20241213	160600	62218100	5670	5670	5670	5670	0
305	20241213	160500	62218100	5670	5670	5670	5670	0
306	20241213	160400	62218100	5670	5670	5670	5670	0
307	20241213	160300	62218100	5670	5670	5670	5670	0
308	20241213	160200	62218100	5670	5670	5670	5670	0
309	20241213	160100	62218100	5670	5670	5670	5670	0
310	20241213	160000	62218100	5670	5670	5670	5670	0
311	20241213	155900	62218100	5670	5670	5670	5670	0
312	20241213	155800	62218100	5670	5670	5670	5670	0
313	20241213	155700	62218100	5670	5670	5670	5670	0
314	20241213	155600	62218100	5670	5670	5670	5670	0
315	20241213	155500	62218100	5670	5670	5670	5670	0
316	20241213	155400	62218100	5670	5670	5670	5670	0
317	20241213	155300	62218100	5670	5670	5670	5670	0
318	20241213	155200	62218100	5670	5670	5670	5670	0
319	20241213	155100	62218100	5670	5670	5670	5670	0
320	20241213	155000	62218100	5670	5670	5670	5670	0
321	20241213	154900	62218100	5670	5670	5670	5670	0
322	20241213	154800	62218100	5670	5670	5670	5670	0
323	20241213	154700	62218100	5670	5670	5670	5670	0
324	20241213	154600	62218100	5670	5670	5670	5670	0
325	20241213	154500	62218100	5670	5670	5670	5670	0
326	20241213	154400	62218100	5670	5670	5670	5670	0
327	20241213	154300	62218100	5670	5670	5670	5670	0
328	20241213	154200	62218100	5670	5670	5670	5670	0
329	20241213	154100	62218100	5670	5670	5670	5670	0
330	20241213	154000	62218100	5670	5670	5670	5670	0
331	20241213	153900	62218100	5670	5670	5670	5670	0
332	20241213	153800	62218100	5670	5670	5670	5670	684
333	20241213	153700	62218100	5670	5670	5670	5670	0
334	20241213	153600	62218100	5670	5670	5670	5670	0
335	20241213	153500	62218100	5670	5670	5670	5670	0
336	20241213	153400	62218100	5670	5670	5670	5670	0
337	20241213	153300	62218100	5670	5670	5670	5670	0
338	20241213	153200	62218100	5670	5670	5670	5670	0
339	20241213	153100	62218100	5670	5670	5670	5670	0
340	20241213	153000	62218100	5670	5670	5670	5670	684
341	20241213	152900	58339820	5640	5640	5640	5640	0
342	20241213	152800	58339820	5640	5640	5640	5640	0
343	20241213	152700	58339820	5640	5640	5640	5640	0
344	20241213	152600	58339820	5640	5640	5640	5640	0
345	20241213	152500	58339820	5640	5640	5640	5640	0
346	20241213	152400	58339820	5640	5640	5640	5640	0
347	20241213	152300	58339820	5640	5640	5640	5640	0
348	20241213	152200	58339820	5640	5640	5640	5640	0
349	20241213	152100	58339820	5640	5640	5640	5640	0
350	20241213	152000	58339820	5640	5640	5640	5640	0
351	20241213	151900	58339820	5640	5640	5640	5640	811
352	20241213	151800	53765780	5640	5640	5640	5640	10
353	20241213	151700	53709380	5640	5610	5640	5610	58
354	20241213	151600	53383880	5640	5640	5640	5640	0
355	20241213	151500	53383880	5640	5640	5640	5620	61
356	20241213	151400	53041000	5630	5670	5670	5630	75
357	20241213	151300	52618490	5630	5640	5640	5630	19
358	20241213	151200	52511420	5670	5670	5670	5670	0
359	20241213	151100	52511420	5670	5630	5670	5630	15
360	20241213	151000	52426810	5670	5670	5670	5670	0
361	20241213	150900	52426810	5670	5580	5670	5560	1721
362	20241213	150800	42755540	5580	5580	5580	5580	2
363	20241213	150700	42744380	5570	5570	5570	5570	25
364	20241213	150600	42605130	5600	5600	5600	5600	0
365	20241213	150500	42605130	5600	5600	5600	5600	0
366	20241213	150400	42605130	5600	5600	5600	5600	0
367	20241213	150300	42605130	5600	5600	5600	5600	0
368	20241213	150200	42605130	5600	5600	5600	5600	0
369	20241213	150100	42605130	5600	5600	5600	5600	0
370	20241213	150000	42605130	5600	5600	5600	5600	0
371	20241213	145900	42605130	5600	5600	5600	5600	0
372	20241213	145800	42605130	5600	5600	5600	5600	0
373	20241213	145700	42605130	5600	5600	5600	5600	0
374	20241213	145600	42605130	5600	5600	5600	5600	0
375	20241213	145500	42605130	5600	5600	5600	5600	0
376	20241213	145400	42605130	5600	5600	5600	5600	0
377	20241213	145300	42605130	5600	5600	5600	5600	0
378	20241213	145200	42605130	5600	5600	5600	5600	29
379	20241213	145100	42442730	5600	5600	5600	5600	5
380	20241213	145000	42414730	5600	5570	5600	5570	91
381	20241213	144900	41907160	5590	5590	5590	5590	0
382	20241213	144800	41907160	5590	5590	5590	5590	0
383	20241213	144700	41907160	5590	5590	5590	5590	0
384	20241213	144600	41907160	5590	5590	5590	5590	1
385	20241213	144500	41901570	5590	5590	5590	5590	0
386	20241213	144400	41901570	5590	5590	5590	5590	0
387	20241213	144300	41901570	5590	5590	5590	5590	0
388	20241213	144200	41901570	5590	5590	5590	5590	0
389	20241213	144100	41901570	5590	5590	5590	5590	0
390	20241213	144000	41901570	5590	5590	5590	5590	0
391	20241213	143900	41901570	5590	5590	5590	5590	0
392	20241213	143800	41901570	5590	5590	5590	5590	0
393	20241213	143700	41901570	5590	5570	5590	5570	4
394	20241213	143600	41879250	5590	5590	5590	5590	7
395	20241213	143500	41840120	5580	5590	5590	5580	7
396	20241213	143400	41801040	5590	5590	5590	5590	0
397	20241213	143300	41801040	5590	5590	5590	5590	0
398	20241213	143200	41801040	5590	5590	5590	5590	0
399	20241213	143100	41801040	5590	5590	5590	5590	0
400	20241213	143000	41801040	5590	5590	5590	5590	0
401	20241213	142900	41801040	5590	5590	5590	5590	0
402	20241213	142800	41801040	5590	5590	5590	5590	0
403	20241213	142700	41801040	5590	5590	5590	5590	0
404	20241213	142600	41801040	5590	5590	5590	5590	0
405	20241213	142500	41801040	5590	5590	5590	5590	0
406	20241213	142400	41801040	5590	5580	5590	5580	19
407	20241213	142300	41695010	5570	5570	5570	5570	0
408	20241213	142200	41695010	5570	5570	5570	5570	0
409	20241213	142100	41695010	5570	5570	5570	5570	0
410	20241213	142000	41695010	5570	5570	5570	5570	0
411	20241213	141900	41695010	5570	5570	5570	5570	0
412	20241213	141800	41695010	5570	5570	5570	5570	0
413	20241213	141700	41695010	5570	5570	5570	5570	1
414	20241213	141600	41689440	5590	5590	5590	5590	0
415	20241213	141500	41689440	5590	5590	5590	5590	0
416	20241213	141400	41689440	5590	5590	5590	5590	0
417	20241213	141300	41689440	5590	5590	5590	5590	0
418	20241213	141200	41689440	5590	5590	5590	5590	2
419	20241213	141100	41678260	5570	5580	5580	5570	11
420	20241213	141000	41616890	5590	5590	5590	5590	1
421	20241213	140900	41611300	5600	5600	5600	5600	0
422	20241213	140800	41611300	5600	5600	5600	5600	0
423	20241213	140700	41611300	5600	5600	5600	5600	0
424	20241213	140600	41611300	5600	5600	5600	5600	0
425	20241213	140500	41611300	5600	5600	5600	5600	0
426	20241213	140400	41611300	5600	5600	5600	5600	0
427	20241213	140300	41611300	5600	5600	5600	5600	0
428	20241213	140200	41611300	5600	5600	5600	5600	2
429	20241213	140100	41600100	5600	5600	5600	5600	2
430	20241213	140000	41588900	5580	5580	5580	5580	0
431	20241213	135900	41588900	5580	5600	5600	5580	3
432	20241213	135800	41572120	5600	5600	5600	5600	0
433	20241213	135700	41572120	5600	5600	5600	5600	0
434	20241213	135600	41572120	5600	5600	5600	5600	0
435	20241213	135500	41572120	5600	5600	5600	5600	0
436	20241213	135400	41572120	5600	5590	5600	5590	3
437	20241213	135300	41555330	5600	5600	5600	5600	0
438	20241213	135200	41555330	5600	5600	5600	5600	5
439	20241213	135100	41527330	5600	5600	5600	5600	0
440	20241213	135000	41527330	5600	5600	5600	5600	0
441	20241213	134900	41527330	5600	5600	5600	5600	0
442	20241213	134800	41527330	5600	5600	5600	5600	0
443	20241213	134700	41527330	5600	5600	5600	5600	0
444	20241213	134600	41527330	5600	5600	5600	5600	0
445	20241213	134500	41527330	5600	5600	5600	5600	0
446	20241213	134400	41527330	5600	5600	5600	5600	19
447	20241213	134300	41420930	5600	5600	5600	5600	24
448	20241213	134200	41286530	5600	5600	5600	5600	0
449	20241213	134100	41286530	5600	5600	5600	5600	2
450	20241213	134000	41275330	5600	5600	5600	5600	0
451	20241213	133900	41275330	5600	5600	5600	5600	0
452	20241213	133800	41275330	5600	5600	5600	5600	0
453	20241213	133700	41275330	5600	5600	5600	5600	4
454	20241213	133600	41252930	5600	5590	5600	5590	13
455	20241213	133500	41180220	5590	5590	5590	5590	3
456	20241213	133400	41163450	5550	5550	5550	5550	1
457	20241213	133300	41157900	5590	5590	5590	5590	0
458	20241213	133200	41157900	5590	5590	5590	5590	0
459	20241213	133100	41157900	5590	5590	5590	5590	0
460	20241213	133000	41157900	5590	5590	5590	5590	0
461	20241213	132900	41157900	5590	5590	5590	5590	9
462	20241213	132800	41107590	5590	5590	5590	5590	0
463	20241213	132700	41107590	5590	5590	5590	5590	8
464	20241213	132600	41062870	5590	5590	5590	5590	0
465	20241213	132500	41062870	5590	5590	5590	5590	0
466	20241213	132400	41062870	5590	5590	5590	5590	0
467	20241213	132300	41062870	5590	5580	5590	5580	24
468	20241213	132200	40928770	5580	5580	5580	5580	101
469	20241213	132100	40365190	5580	5580	5580	5580	0
470	20241213	132000	40365190	5580	5580	5580	5580	0
471	20241213	131900	40365190	5580	5580	5580	5580	0
472	20241213	131800	40365190	5580	5580	5580	5580	0
473	20241213	131700	40365190	5580	5550	5580	5550	48
474	20241213	131600	40098420	5520	5520	5520	5520	0
475	20241213	131500	40098420	5520	5520	5520	5520	0
476	20241213	131400	40098420	5520	5520	5520	5520	0
477	20241213	131300	40098420	5520	5520	5520	5520	0
478	20241213	131200	40098420	5520	5520	5520	5520	0
479	20241213	131100	40098420	5520	5520	5520	5520	0
480	20241213	131000	40098420	5520	5520	5520	5520	34
481	20241213	130900	39910740	5510	5510	5510	5510	0
482	20241213	130800	39910740	5510	5540	5540	5510	581
483	20241213	130700	36703120	5540	5540	5540	5540	0
484	20241213	130600	36703120	5540	5540	5540	5540	0
485	20241213	130500	36703120	5540	5540	5540	5540	0
486	20241213	130400	36703120	5540	5540	5540	5540	0
487	20241213	130300	36703120	5540	5540	5540	5540	2
488	20241213	130200	36692040	5530	5530	5530	5530	0
489	20241213	130100	36692040	5530	5530	5530	5530	0
490	20241213	130000	36692040	5530	5530	5530	5530	0
491	20241213	125900	36692040	5530	5530	5530	5530	0
492	20241213	125800	36692040	5530	5530	5530	5530	0
493	20241213	125700	36692040	5530	5530	5530	5530	0
494	20241213	125600	36692040	5530	5530	5530	5530	70
495	20241213	125500	36304940	5530	5530	5530	5530	53
496	20241213	125400	36011850	5530	5530	5530	5530	350
497	20241213	125300	34076350	5540	5540	5540	5540	0
498	20241213	125200	34076350	5540	5540	5540	5540	14
499	20241213	125100	33998790	5580	5580	5580	5580	0
500	20241213	125000	33998790	5580	5580	5580	5580	0
501	20241213	124900	33998790	5580	5580	5580	5580	0
502	20241213	124800	33998790	5580	5580	5580	5580	2
503	20241213	124700	33987630	5540	5540	5540	5540	0
504	20241213	124600	33987630	5540	5550	5550	5540	157
505	20241213	124500	33117280	5550	5550	5550	5550	0
506	20241213	124400	33117280	5550	5560	5560	5550	43
507	20241213	124300	32878600	5590	5590	5590	5590	0
508	20241213	124200	32878600	5590	5590	5590	5590	0
509	20241213	124100	32878600	5590	5590	5590	5590	0
510	20241213	124000	32878600	5590	5590	5590	5590	0
511	20241213	123900	32878600	5590	5590	5590	5590	0
512	20241213	123800	32878600	5590	5590	5590	5590	0
513	20241213	123700	32878600	5590	5590	5590	5590	0
514	20241213	123600	32878600	5590	5580	5590	5580	6
515	20241213	123500	32845110	5580	5580	5580	5550	114
516	20241213	123400	32209320	5580	5580	5580	5580	0
517	20241213	123300	32209320	5580	5580	5580	5580	0
518	20241213	123200	32209320	5580	5580	5580	5580	0
519	20241213	123100	32209320	5580	5580	5580	5580	0
520	20241213	123000	32209320	5580	5580	5580	5580	0
521	20241213	122900	32209320	5580	5580	5580	5580	0
522	20241213	122800	32209320	5580	5580	5580	5580	0
523	20241213	122700	32209320	5580	5580	5580	5580	0
524	20241213	122600	32209320	5580	5580	5580	5580	0
525	20241213	122500	32209320	5580	5580	5580	5580	0
526	20241213	122400	32209320	5580	5580	5580	5580	0
527	20241213	122300	32209320	5580	5580	5580	5580	0
528	20241213	122200	32209320	5580	5580	5580	5580	0
529	20241213	122100	32209320	5580	5580	5580	5580	0
530	20241213	122000	32209320	5580	5580	5580	5580	0
531	20241213	121900	32209320	5580	5580	5580	5580	0
532	20241213	121800	32209320	5580	5580	5580	5580	0
533	20241213	121700	32209320	5580	5580	5580	5580	0
534	20241213	121600	32209320	5580	5580	5580	5580	0
535	20241213	121500	32209320	5580	5580	5580	5580	0
536	20241213	121400	32209320	5580	5580	5580	5580	0
537	20241213	121300	32209320	5580	5580	5580	5580	0
538	20241213	121200	32209320	5580	5580	5580	5580	0
539	20241213	121100	32209320	5580	5580	5580	5580	0
540	20241213	121000	32209320	5580	5580	5580	5580	0
541	20241213	120900	32209320	5580	5580	5580	5580	0
542	20241213	120800	32209320	5580	5580	5580	5580	0
543	20241213	120700	32209320	5580	5580	5580	5580	0
544	20241213	120600	32209320	5580	5580	5580	5580	0
545	20241213	120500	32209320	5580	5580	5580	5580	0
546	20241213	120400	32209320	5580	5580	5580	5580	0
547	20241213	120300	32209320	5580	5550	5580	5550	4
548	20241213	120200	32187030	5580	5580	5580	5580	0
549	20241213	120100	32187030	5580	5580	5580	5580	0
550	20241213	120000	32187030	5580	5580	5580	5580	17
551	20241213	115900	32092170	5600	5600	5600	5600	0
552	20241213	115800	32092170	5600	5600	5600	5600	0
553	20241213	115700	32092170	5600	5560	5600	5560	29
554	20241213	115600	31930430	5540	5540	5540	5540	5
555	20241213	115500	31902730	5530	5530	5530	5530	1
556	20241213	115400	31897200	5570	5550	5570	5550	27
557	20241213	115300	31747230	5540	5540	5540	5540	0
558	20241213	115200	31747230	5540	5540	5540	5540	18
559	20241213	115100	31647510	5570	5570	5570	5570	0
560	20241213	115000	31647510	5570	5570	5570	5570	0
561	20241213	114900	31647510	5570	5570	5570	5570	0
562	20241213	114800	31647510	5570	5570	5570	5570	0
563	20241213	114700	31647510	5570	5570	5570	5570	0
564	20241213	114600	31647510	5570	5570	5570	5570	3
565	20241213	114500	31630800	5530	5530	5530	5530	13
566	20241213	114400	31558910	5530	5530	5530	5530	67
567	20241213	114300	31188400	5530	5550	5550	5530	910
568	20241213	114200	26153430	5550	5550	5550	5550	112
569	20241213	114100	25531830	5590	5590	5590	5590	1
570	20241213	114000	25526240	5540	5540	5540	5540	7
571	20241213	113900	25487460	5560	5580	5600	5560	120
572	20241213	113800	24819480	5580	5580	5580	5580	2
573	20241213	113700	24808320	5550	5580	5580	5550	114
574	20241213	113600	24174960	5580	5580	5580	5580	2
575	20241213	113500	24163800	5550	5550	5550	5550	67
576	20241213	113400	23791950	5550	5560	5560	5550	300
577	20241213	113300	22126250	5560	5560	5560	5560	91
578	20241213	113200	21620290	5560	5560	5560	5560	92
579	20241213	113100	21108770	5600	5600	5600	5600	0
580	20241213	113000	21108770	5600	5600	5600	5600	0
581	20241213	112900	21108770	5600	5570	5600	5570	100
582	20241213	112800	20551690	5570	5570	5570	5570	13
583	20241213	112700	20479280	5570	5570	5570	5570	0
584	20241213	112600	20479280	5570	5570	5570	5570	0
585	20241213	112500	20479280	5570	5570	5570	5570	0
586	20241213	112400	20479280	5570	5570	5570	5570	300
587	20241213	112300	18808280	5580	5580	5580	5580	0
588	20241213	112200	18808280	5580	5580	5580	5580	10
589	20241213	112100	18752480	5590	5590	5590	5590	0
590	20241213	112000	18752480	5590	5590	5590	5590	0
591	20241213	111900	18752480	5590	5590	5590	5590	0
592	20241213	111800	18752480	5590	5590	5590	5590	0
593	20241213	111700	18752480	5590	5590	5590	5590	0
594	20241213	111600	18752480	5590	5590	5590	5590	1
595	20241213	111500	18746890	5600	5600	5600	5600	0
596	20241213	111400	18746890	5600	5600	5600	5600	0
597	20241213	111300	18746890	5600	5600	5600	5600	0
598	20241213	111200	18746890	5600	5600	5600	5600	0
599	20241213	111100	18746890	5600	5600	5600	5600	0
600	20241213	111000	18746890	5600	5600	5600	5600	0
601	20241213	110900	18746890	5600	5600	5600	5600	0
602	20241213	110800	18746890	5600	5600	5600	5600	0
603	20241213	110700	18746890	5600	5600	5600	5600	0
604	20241213	110600	18746890	5600	5600	5600	5600	0
605	20241213	110500	18746890	5600	5600	5600	5600	0
606	20241213	110400	18746890	5600	5600	5600	5600	0
607	20241213	110300	18746890	5600	5600	5600	5600	0
608	20241213	110200	18746890	5600	5600	5600	5600	0
609	20241213	110100	18746890	5600	5600	5600	5600	0
610	20241213	110000	18746890	5600	5600	5600	5600	0
611	20241213	105900	18746890	5600	5600	5600	5600	6
612	20241213	105800	18713290	5560	5560	5560	5560	0
613	20241213	105700	18713290	5560	5560	5560	5560	0
614	20241213	105600	18713290	5560	5560	5560	5560	0
615	20241213	105500	18713290	5560	5560	5560	5560	1
616	20241213	105400	18707730	5560	5580	5580	5560	685
617	20241213	105300	14892560	5590	5590	5590	5590	107
618	20241213	105200	14294430	5600	5600	5600	5600	0
619	20241213	105100	14294430	5600	5600	5600	5600	0
620	20241213	105000	14294430	5600	5600	5600	5600	0
621	20241213	104900	14294430	5600	5600	5600	5600	10
622	20241213	104800	14238430	5600	5600	5600	5600	0
623	20241213	104700	14238430	5600	5600	5600	5600	0
624	20241213	104600	14238430	5600	5600	5600	5600	0
625	20241213	104500	14238430	5600	5600	5600	5600	3
626	20241213	104400	14221630	5600	5600	5600	5600	102
627	20241213	104300	13650430	5620	5620	5620	5620	0
628	20241213	104200	13650430	5620	5620	5620	5620	0
629	20241213	104100	13650430	5620	5620	5620	5620	0
630	20241213	104000	13650430	5620	5620	5620	5620	0
631	20241213	103900	13650430	5620	5620	5620	5620	0
632	20241213	103800	13650430	5620	5620	5620	5620	0
633	20241213	103700	13650430	5620	5620	5620	5620	10
634	20241213	103600	13594230	5620	5620	5620	5620	0
635	20241213	103500	13594230	5620	5620	5620	5620	0
636	20241213	103400	13594230	5620	5620	5620	5620	0
637	20241213	103300	13594230	5620	5620	5620	5620	0
638	20241213	103200	13594230	5620	5620	5620	5620	0
639	20241213	103100	13594230	5620	5620	5620	5620	0
640	20241213	103000	13594230	5620	5620	5620	5620	0
641	20241213	102900	13594230	5620	5620	5620	5620	0
642	20241213	102800	13594230	5620	5620	5620	5620	0
643	20241213	102700	13594230	5620	5620	5620	5620	0
644	20241213	102600	13594230	5620	5620	5620	5620	0
645	20241213	102500	13594230	5620	5620	5620	5620	0
646	20241213	102400	13594230	5620	5620	5620	5620	0
647	20241213	102300	13594230	5620	5620	5620	5620	0
648	20241213	102200	13594230	5620	5620	5620	5620	0
649	20241213	102100	13594230	5620	5620	5620	5620	0
650	20241213	102000	13594230	5620	5620	5620	5620	0
651	20241213	101900	13594230	5620	5620	5620	5620	0
652	20241213	101800	13594230	5620	5620	5620	5620	0
653	20241213	101700	13594230	5620	5620	5620	5620	0
654	20241213	101600	13594230	5620	5620	5620	5620	0
655	20241213	101500	13594230	5620	5620	5620	5620	0
656	20241213	101400	13594230	5620	5620	5620	5620	0
657	20241213	101300	13594230	5620	5620	5620	5620	0
658	20241213	101200	13594230	5620	5620	5620	5620	0
659	20241213	101100	13594230	5620	5620	5620	5620	0
660	20241213	101000	13594230	5620	5620	5620	5620	0
661	20241213	100900	13594230	5620	5620	5620	5620	0
662	20241213	100800	13594230	5620	5620	5620	5620	0
663	20241213	100700	13594230	5620	5620	5620	5620	0
664	20241213	100600	13594230	5620	5620	5620	5620	1
665	20241213	100500	13588610	5620	5620	5620	5620	0
666	20241213	100400	13588610	5620	5620	5620	5620	0
667	20241213	100300	13588610	5620	5620	5620	5620	0
668	20241213	100200	13588610	5620	5620	5620	5620	0
669	20241213	100100	13588610	5620	5620	5620	5620	1
670	20241213	100000	13582990	5630	5620	5630	5600	16
671	20241213	095900	13493070	5620	5620	5620	5620	5
672	20241213	095800	13464970	5620	5620	5620	5620	1
673	20241213	095700	13459350	5620	5620	5620	5620	3
674	20241213	095600	13442490	5630	5630	5630	5630	0
675	20241213	095500	13442490	5630	5630	5630	5630	0
676	20241213	095400	13442490	5630	5630	5630	5630	0
677	20241213	095300	13442490	5630	5630	5630	5630	0
678	20241213	095200	13442490	5630	5630	5630	5630	0
679	20241213	095100	13442490	5630	5630	5630	5630	0
680	20241213	095000	13442490	5630	5630	5630	5630	0
681	20241213	094900	13442490	5630	5630	5630	5630	0
682	20241213	094800	13442490	5630	5630	5630	5630	0
683	20241213	094700	13442490	5630	5630	5630	5630	0
684	20241213	094600	13442490	5630	5630	5630	5630	5
685	20241213	094500	13414340	5630	5630	5630	5630	0
686	20241213	094400	13414340	5630	5630	5630	5630	1
687	20241213	094300	13408710	5630	5630	5630	5630	1
688	20241213	094200	13403080	5630	5630	5630	5630	0
689	20241213	094100	13403080	5630	5630	5630	5630	8
690	20241213	094000	13358040	5630	5630	5630	5630	0
691	20241213	093900	13358040	5630	5630	5630	5630	0
692	20241213	093800	13358040	5630	5630	5630	5630	0
693	20241213	093700	13358040	5630	5630	5630	5630	0
694	20241213	093600	13358040	5630	5630	5630	5630	0
695	20241213	093500	13358040	5630	5630	5630	5630	0
696	20241213	093400	13358040	5630	5630	5630	5630	2
697	20241213	093300	13346780	5610	5610	5610	5610	7
698	20241213	093200	13307510	5600	5600	5600	5600	0
699	20241213	093100	13307510	5600	5600	5600	5600	7
700	20241213	093000	13268310	5650	5650	5650	5650	0
701	20241213	092900	13268310	5650	5650	5650	5650	0
702	20241213	092800	13268310	5650	5650	5650	5650	0
703	20241213	092700	13268310	5650	5650	5650	5650	0
704	20241213	092600	13268310	5650	5650	5650	5650	0
705	20241213	092500	13268310	5650	5650	5650	5650	0
706	20241213	092400	13268310	5650	5650	5650	5650	0
707	20241213	092300	13268310	5650	5650	5650	5650	0
708	20241213	092200	13268310	5650	5650	5650	5650	0
709	20241213	092100	13268310	5650	5650	5650	5650	0
710	20241213	092000	13268310	5650	5650	5650	5650	0
711	20241213	091900	13268310	5650	5650	5650	5650	0
712	20241213	091800	13268310	5650	5640	5650	5640	40
713	20241213	091700	13042700	5640	5640	5640	5640	10
714	20241213	091600	12986300	5600	5600	5600	5600	100
715	20241213	091500	12426300	5630	5630	5630	5630	0
716	20241213	091400	12426300	5630	5630	5630	5630	0
717	20241213	091300	12426300	5630	5620	5630	5620	1000
718	20241213	091200	6797130	5630	5630	5630	5630	0
719	20241213	091100	6797130	5630	5630	5630	5630	0
720	20241213	091000	6797130	5630	5630	5630	5630	0
721	20241213	090900	6797130	5630	5590	5630	5590	1072
722	20241213	090800	804010	5590	5600	5640	5590	64
723	20241213	090700	445650	5650	5650	5650	5650	0
724	20241213	090600	445650	5650	5640	5650	5640	55
725	20241213	090500	135440	5650	5640	5650	5640	19
726	20241213	090400	28250	5650	5650	5650	5650	0
727	20241213	090300	28250	5650	5650	5650	5650	0
728	20241213	090200	28250	5650	5650	5650	5650	0
729	20241213	090100	28250	5650	5650	5650	5650	0
730	20241213	090000	28250	5650	5650	5650	5650	5