KissMeData/190650/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203800	24703680	5290	5290	5290	5290	226
3	20241209	203700	24703680	5290	5290	5290	5290	0
4	20241209	203600	24703680	5290	5290	5290	5290	0
5	20241209	203500	24703680	5290	5290	5290	5290	0
6	20241209	203400	24703680	5290	5290	5290	5290	0
7	20241209	203300	24703680	5290	5290	5290	5290	0
8	20241209	203200	24703680	5290	5290	5290	5290	0
9	20241209	203100	24703680	5290	5290	5290	5290	0
10	20241209	203000	24703680	5290	5290	5290	5290	0
11	20241209	202900	24703680	5290	5290	5290	5290	0
12	20241209	202800	24703680	5290	5290	5290	5290	0
13	20241209	202700	24703680	5290	5290	5290	5290	0
14	20241209	202600	24703680	5290	5290	5290	5290	0
15	20241209	202500	24703680	5290	5290	5290	5290	0
16	20241209	202400	24703680	5290	5290	5290	5290	0
17	20241209	202300	24703680	5290	5290	5290	5290	0
18	20241209	202200	24703680	5290	5290	5290	5290	0
19	20241209	202100	24703680	5290	5290	5290	5290	0
20	20241209	202000	24703680	5290	5290	5290	5290	0
21	20241209	201900	24703680	5290	5290	5290	5290	0
22	20241209	201800	24703680	5290	5290	5290	5290	0
23	20241209	201700	24703680	5290	5290	5290	5290	0
24	20241209	201600	24703680	5290	5290	5290	5290	0
25	20241209	201500	24703680	5290	5290	5290	5290	0
26	20241209	201400	24703680	5290	5290	5290	5290	0
27	20241209	201300	24703680	5290	5290	5290	5290	0
28	20241209	201200	24703680	5290	5290	5290	5290	0
29	20241209	201100	24703680	5290	5290	5290	5290	0
30	20241209	201000	24703680	5290	5290	5290	5290	0
31	20241209	200900	24703680	5290	5290	5290	5290	0
32	20241209	200800	24703680	5290	5290	5290	5290	226
33	20241209	200700	24703680	5290	5290	5290	5290	0
34	20241209	200600	24703680	5290	5290	5290	5290	0
35	20241209	200500	24703680	5290	5290	5290	5290	0
36	20241209	200400	24703680	5290	5290	5290	5290	0
37	20241209	200300	24703680	5290	5290	5290	5290	0
38	20241209	200200	24703680	5290	5290	5290	5290	0
39	20241209	200100	24703680	5290	5290	5290	5290	0
40	20241209	200000	24703680	5290	5290	5290	5290	0
41	20241209	195900	24703680	5290	5290	5290	5290	0
42	20241209	195800	24703680	5290	5290	5290	5290	0
43	20241209	195700	24703680	5290	5290	5290	5290	0
44	20241209	195600	24703680	5290	5290	5290	5290	0
45	20241209	195500	24703680	5290	5290	5290	5290	0
46	20241209	195400	24703680	5290	5290	5290	5290	0
47	20241209	195300	24703680	5290	5290	5290	5290	0
48	20241209	195200	24703680	5290	5290	5290	5290	0
49	20241209	195100	24703680	5290	5290	5290	5290	0
50	20241209	195000	24703680	5290	5290	5290	5290	0
51	20241209	194900	24703680	5290	5290	5290	5290	0
52	20241209	194800	24703680	5290	5290	5290	5290	0
53	20241209	194700	24703680	5290	5290	5290	5290	0
54	20241209	194600	24703680	5290	5290	5290	5290	0
55	20241209	194500	24703680	5290	5290	5290	5290	0
56	20241209	194400	24703680	5290	5290	5290	5290	0
57	20241209	194300	24703680	5290	5290	5290	5290	0
58	20241209	194200	24703680	5290	5290	5290	5290	0
59	20241209	194100	24703680	5290	5290	5290	5290	0
60	20241209	194000	24703680	5290	5290	5290	5290	0
61	20241209	193900	24703680	5290	5290	5290	5290	0
62	20241209	193800	24703680	5290	5290	5290	5290	226
63	20241209	193700	24703680	5290	5290	5290	5290	0
64	20241209	193600	24703680	5290	5290	5290	5290	0
65	20241209	193500	24703680	5290	5290	5290	5290	0
66	20241209	193400	24703680	5290	5290	5290	5290	0
67	20241209	193300	24703680	5290	5290	5290	5290	0
68	20241209	193200	24703680	5290	5290	5290	5290	0
69	20241209	193100	24703680	5290	5290	5290	5290	0
70	20241209	193000	24703680	5290	5290	5290	5290	0
71	20241209	192900	24703680	5290	5290	5290	5290	0
72	20241209	192800	24703680	5290	5290	5290	5290	0
73	20241209	192700	24703680	5290	5290	5290	5290	0
74	20241209	192600	24703680	5290	5290	5290	5290	0
75	20241209	192500	24703680	5290	5290	5290	5290	0
76	20241209	192400	24703680	5290	5290	5290	5290	0
77	20241209	192300	24703680	5290	5290	5290	5290	0
78	20241209	192200	24703680	5290	5290	5290	5290	0
79	20241209	192100	24703680	5290	5290	5290	5290	0
80	20241209	192000	24703680	5290	5290	5290	5290	0
81	20241209	191900	24703680	5290	5290	5290	5290	0
82	20241209	191800	24703680	5290	5290	5290	5290	0
83	20241209	191700	24703680	5290	5290	5290	5290	0
84	20241209	191600	24703680	5290	5290	5290	5290	0
85	20241209	191500	24703680	5290	5290	5290	5290	0
86	20241209	191400	24703680	5290	5290	5290	5290	0
87	20241209	191300	24703680	5290	5290	5290	5290	0
88	20241209	191200	24703680	5290	5290	5290	5290	0
89	20241209	191100	24703680	5290	5290	5290	5290	0
90	20241209	191000	24703680	5290	5290	5290	5290	0
91	20241209	190900	24703680	5290	5290	5290	5290	0
92	20241209	190800	24703680	5290	5290	5290	5290	226
93	20241209	190700	24703680	5290	5290	5290	5290	0
94	20241209	190600	24703680	5290	5290	5290	5290	0
95	20241209	190500	24703680	5290	5290	5290	5290	0
96	20241209	190400	24703680	5290	5290	5290	5290	0
97	20241209	190300	24703680	5290	5290	5290	5290	0
98	20241209	190200	24703680	5290	5290	5290	5290	0
99	20241209	190100	24703680	5290	5290	5290	5290	0
100	20241209	190000	24703680	5290	5290	5290	5290	0
101	20241209	185900	24703680	5290	5290	5290	5290	0
102	20241209	185800	24703680	5290	5290	5290	5290	0
103	20241209	185700	24703680	5290	5290	5290	5290	0
104	20241209	185600	24703680	5290	5290	5290	5290	0
105	20241209	185500	24703680	5290	5290	5290	5290	0
106	20241209	185400	24703680	5290	5290	5290	5290	0
107	20241209	185300	24703680	5290	5290	5290	5290	0
108	20241209	185200	24703680	5290	5290	5290	5290	0
109	20241209	185100	24703680	5290	5290	5290	5290	0
110	20241209	185000	24703680	5290	5290	5290	5290	0
111	20241209	184900	24703680	5290	5290	5290	5290	0
112	20241209	184800	24703680	5290	5290	5290	5290	0
113	20241209	184700	24703680	5290	5290	5290	5290	0
114	20241209	184600	24703680	5290	5290	5290	5290	0
115	20241209	184500	24703680	5290	5290	5290	5290	0
116	20241209	184400	24703680	5290	5290	5290	5290	0
117	20241209	184300	24703680	5290	5290	5290	5290	0
118	20241209	184200	24703680	5290	5290	5290	5290	0
119	20241209	184100	24703680	5290	5290	5290	5290	0
120	20241209	184000	24703680	5290	5290	5290	5290	0
121	20241209	183900	24703680	5290	5290	5290	5290	0
122	20241209	183800	24703680	5290	5290	5290	5290	226
123	20241209	183700	24703680	5290	5290	5290	5290	0
124	20241209	183600	24703680	5290	5290	5290	5290	0
125	20241209	183500	24703680	5290	5290	5290	5290	0
126	20241209	183400	24703680	5290	5290	5290	5290	0
127	20241209	183300	24703680	5290	5290	5290	5290	0
128	20241209	183200	24703680	5290	5290	5290	5290	0
129	20241209	183100	24703680	5290	5290	5290	5290	0
130	20241209	183000	24703680	5290	5290	5290	5290	0
131	20241209	182900	24703680	5290	5290	5290	5290	0
132	20241209	182800	24703680	5290	5290	5290	5290	0
133	20241209	182700	24703680	5290	5290	5290	5290	0
134	20241209	182600	24703680	5290	5290	5290	5290	0
135	20241209	182500	24703680	5290	5290	5290	5290	0
136	20241209	182400	24703680	5290	5290	5290	5290	0
137	20241209	182300	24703680	5290	5290	5290	5290	0
138	20241209	182200	24703680	5290	5290	5290	5290	0
139	20241209	182100	24703680	5290	5290	5290	5290	0
140	20241209	182000	24703680	5290	5290	5290	5290	0
141	20241209	181900	24703680	5290	5290	5290	5290	0
142	20241209	181800	24703680	5290	5290	5290	5290	0
143	20241209	181700	24703680	5290	5290	5290	5290	0
144	20241209	181600	24703680	5290	5290	5290	5290	0
145	20241209	181500	24703680	5290	5290	5290	5290	0
146	20241209	181400	24703680	5290	5290	5290	5290	0
147	20241209	181300	24703680	5290	5290	5290	5290	0
148	20241209	181200	24703680	5290	5290	5290	5290	0
149	20241209	181100	24703680	5290	5290	5290	5290	0
150	20241209	181000	24703680	5290	5290	5290	5290	0
151	20241209	180900	24703680	5290	5290	5290	5290	0
152	20241209	180800	24703680	5290	5290	5290	5290	226
153	20241209	180700	24703680	5290	5290	5290	5290	0
154	20241209	180600	24703680	5290	5290	5290	5290	0
155	20241209	180500	24703680	5290	5290	5290	5290	0
156	20241209	180400	24703680	5290	5290	5290	5290	0
157	20241209	180300	24703680	5290	5290	5290	5290	0
158	20241209	180200	24703680	5290	5290	5290	5290	0
159	20241209	180100	24703680	5290	5290	5290	5290	0
160	20241209	180000	24703680	5290	5290	5290	5290	0
161	20241209	175900	24703680	5290	5290	5290	5290	0
162	20241209	175800	24703680	5290	5290	5290	5290	0
163	20241209	175700	24703680	5290	5290	5290	5290	0
164	20241209	175600	24703680	5290	5290	5290	5290	0
165	20241209	175500	24703680	5290	5290	5290	5290	0
166	20241209	175400	24703680	5290	5290	5290	5290	0
167	20241209	175300	24703680	5290	5290	5290	5290	0
168	20241209	175200	24703680	5290	5290	5290	5290	0
169	20241209	175100	24703680	5290	5290	5290	5290	0
170	20241209	175000	24703680	5290	5290	5290	5290	0
171	20241209	174900	24703680	5290	5290	5290	5290	0
172	20241209	174800	24703680	5290	5290	5290	5290	0
173	20241209	174700	24703680	5290	5290	5290	5290	0
174	20241209	174600	24703680	5290	5290	5290	5290	0
175	20241209	174500	24703680	5290	5290	5290	5290	0
176	20241209	174400	24703680	5290	5290	5290	5290	0
177	20241209	174300	24703680	5290	5290	5290	5290	0
178	20241209	174200	24703680	5290	5290	5290	5290	0
179	20241209	174100	24703680	5290	5290	5290	5290	0
180	20241209	174000	24703680	5290	5290	5290	5290	0
181	20241209	173900	24703680	5290	5290	5290	5290	0
182	20241209	173800	24703680	5290	5290	5290	5290	226
183	20241209	173700	24703680	5290	5290	5290	5290	0
184	20241209	173600	24703680	5290	5290	5290	5290	0
185	20241209	173500	24703680	5290	5290	5290	5290	0
186	20241209	173400	24703680	5290	5290	5290	5290	0
187	20241209	173300	24703680	5290	5290	5290	5290	0
188	20241209	173200	24703680	5290	5290	5290	5290	0
189	20241209	173100	24703680	5290	5290	5290	5290	0
190	20241209	173000	24703680	5290	5290	5290	5290	0
191	20241209	172900	24703680	5290	5290	5290	5290	0
192	20241209	172800	24703680	5290	5290	5290	5290	0
193	20241209	172700	24703680	5290	5290	5290	5290	0
194	20241209	172600	24703680	5290	5290	5290	5290	0
195	20241209	172500	24703680	5290	5290	5290	5290	0
196	20241209	172400	24703680	5290	5290	5290	5290	0
197	20241209	172300	24703680	5290	5290	5290	5290	0
198	20241209	172200	24703680	5290	5290	5290	5290	0
199	20241209	172100	24703680	5290	5290	5290	5290	0
200	20241209	172000	24703680	5290	5290	5290	5290	0
201	20241209	171900	24703680	5290	5290	5290	5290	0
202	20241209	171800	24703680	5290	5290	5290	5290	0
203	20241209	171700	24703680	5290	5290	5290	5290	0
204	20241209	171600	24703680	5290	5290	5290	5290	0
205	20241209	171500	24703680	5290	5290	5290	5290	0
206	20241209	171400	24703680	5290	5290	5290	5290	0
207	20241209	171300	24703680	5290	5290	5290	5290	0
208	20241209	171200	24703680	5290	5290	5290	5290	0
209	20241209	171100	24703680	5290	5290	5290	5290	0
210	20241209	171000	24703680	5290	5290	5290	5290	0
211	20241209	170900	24703680	5290	5290	5290	5290	0
212	20241209	170800	24703680	5290	5290	5290	5290	226
213	20241209	170700	24703680	5290	5290	5290	5290	0
214	20241209	170600	24703680	5290	5290	5290	5290	0
215	20241209	170500	24703680	5290	5290	5290	5290	0
216	20241209	170400	24703680	5290	5290	5290	5290	0
217	20241209	170300	24703680	5290	5290	5290	5290	0
218	20241209	170200	24703680	5290	5290	5290	5290	0
219	20241209	170100	24703680	5290	5290	5290	5290	0
220	20241209	170000	24703680	5290	5290	5290	5290	0
221	20241209	165900	24703680	5290	5290	5290	5290	0
222	20241209	165800	24703680	5290	5290	5290	5290	0
223	20241209	165700	24703680	5290	5290	5290	5290	0
224	20241209	165600	24703680	5290	5290	5290	5290	0
225	20241209	165500	24703680	5290	5290	5290	5290	0
226	20241209	165400	24703680	5290	5290	5290	5290	0
227	20241209	165300	24703680	5290	5290	5290	5290	0
228	20241209	165200	24703680	5290	5290	5290	5290	0
229	20241209	165100	24703680	5290	5290	5290	5290	0
230	20241209	165000	24703680	5290	5290	5290	5290	0
231	20241209	164900	24703680	5290	5290	5290	5290	0
232	20241209	164800	24703680	5290	5290	5290	5290	0
233	20241209	164700	24703680	5290	5290	5290	5290	0
234	20241209	164600	24703680	5290	5290	5290	5290	0
235	20241209	164500	24703680	5290	5290	5290	5290	0
236	20241209	164400	24703680	5290	5290	5290	5290	0
237	20241209	164300	24703680	5290	5290	5290	5290	0
238	20241209	164200	24703680	5290	5290	5290	5290	0
239	20241209	164100	24703680	5290	5290	5290	5290	0
240	20241209	164000	24703680	5290	5290	5290	5290	0
241	20241209	163900	24703680	5290	5290	5290	5290	0
242	20241209	163800	24703680	5290	5290	5290	5290	226
243	20241209	163700	24703680	5290	5290	5290	5290	0
244	20241209	163600	24703680	5290	5290	5290	5290	0
245	20241209	163500	24703680	5290	5290	5290	5290	0
246	20241209	163400	24703680	5290	5290	5290	5290	0
247	20241209	163300	24703680	5290	5290	5290	5290	0
248	20241209	163200	24703680	5290	5290	5290	5290	0
249	20241209	163100	24703680	5290	5290	5290	5290	0
250	20241209	163000	24703680	5290	5290	5290	5290	0
251	20241209	162900	24703680	5290	5290	5290	5290	0
252	20241209	162800	24703680	5290	5290	5290	5290	0
253	20241209	162700	24703680	5290	5290	5290	5290	0
254	20241209	162600	24703680	5290	5290	5290	5290	0
255	20241209	162500	24703680	5290	5290	5290	5290	0
256	20241209	162400	24703680	5290	5290	5290	5290	0
257	20241209	162300	24703680	5290	5290	5290	5290	0
258	20241209	162200	24703680	5290	5290	5290	5290	0
259	20241209	162100	24703680	5290	5290	5290	5290	0
260	20241209	162000	24703680	5290	5290	5290	5290	0
261	20241209	161900	24703680	5290	5290	5290	5290	0
262	20241209	161800	24703680	5290	5290	5290	5290	0
263	20241209	161700	24703680	5290	5290	5290	5290	0
264	20241209	161600	24703680	5290	5290	5290	5290	0
265	20241209	161500	24703680	5290	5290	5290	5290	0
266	20241209	161400	24703680	5290	5290	5290	5290	0
267	20241209	161300	24703680	5290	5290	5290	5290	0
268	20241209	161200	24703680	5290	5290	5290	5290	0
269	20241209	161100	24703680	5290	5290	5290	5290	0
270	20241209	161000	24703680	5290	5290	5290	5290	0
271	20241209	160900	24703680	5290	5290	5290	5290	0
272	20241209	160800	24703680	5290	5290	5290	5290	226
273	20241209	160700	24703680	5290	5290	5290	5290	0
274	20241209	160600	24703680	5290	5290	5290	5290	0
275	20241209	160500	24703680	5290	5290	5290	5290	0
276	20241209	160400	24703680	5290	5290	5290	5290	0
277	20241209	160300	24703680	5290	5290	5290	5290	0
278	20241209	160200	24703680	5290	5290	5290	5290	0
279	20241209	160100	24703680	5290	5290	5290	5290	0
280	20241209	160000	24703680	5290	5290	5290	5290	0
281	20241209	155900	24703680	5290	5290	5290	5290	0
282	20241209	155800	24703680	5290	5290	5290	5290	0
283	20241209	155700	24703680	5290	5290	5290	5290	0
284	20241209	155600	24703680	5290	5290	5290	5290	0
285	20241209	155500	24703680	5290	5290	5290	5290	0
286	20241209	155400	24703680	5290	5290	5290	5290	0
287	20241209	155300	24703680	5290	5290	5290	5290	0
288	20241209	155200	24703680	5290	5290	5290	5290	0
289	20241209	155100	24703680	5290	5290	5290	5290	0
290	20241209	155000	24703680	5290	5290	5290	5290	0
291	20241209	154900	24703680	5290	5290	5290	5290	0
292	20241209	154800	24703680	5290	5290	5290	5290	0
293	20241209	154700	24703680	5290	5290	5290	5290	0
294	20241209	154600	24703680	5290	5290	5290	5290	0
295	20241209	154500	24703680	5290	5290	5290	5290	0
296	20241209	154400	24703680	5290	5290	5290	5290	0
297	20241209	154300	24703680	5290	5290	5290	5290	0
298	20241209	154200	24703680	5290	5290	5290	5290	0
299	20241209	154100	24703680	5290	5290	5290	5290	0
300	20241209	154000	24703680	5290	5290	5290	5290	0
301	20241209	153900	24703680	5290	5290	5290	5290	0
302	20241209	153800	24703680	5290	5290	5290	5290	226
303	20241209	153700	24703680	5290	5290	5290	5290	0
304	20241209	153600	24703680	5290	5290	5290	5290	0
305	20241209	153500	24703680	5290	5290	5290	5290	0
306	20241209	153400	24703680	5290	5290	5290	5290	0
307	20241209	153300	24703680	5290	5290	5290	5290	0
308	20241209	153200	24703680	5290	5290	5290	5290	0
309	20241209	153100	24703680	5290	5290	5290	5290	0
310	20241209	153000	24703680	5290	5290	5290	5290	226
311	20241209	152900	23508140	5290	5290	5290	5290	0
312	20241209	152800	23508140	5290	5290	5290	5290	0
313	20241209	152700	23508140	5290	5290	5290	5290	0
314	20241209	152600	23508140	5290	5290	5290	5290	0
315	20241209	152500	23508140	5290	5290	5290	5290	0
316	20241209	152400	23508140	5290	5290	5290	5290	0
317	20241209	152300	23508140	5290	5290	5290	5290	0
318	20241209	152200	23508140	5290	5290	5290	5290	0
319	20241209	152100	23508140	5290	5290	5290	5290	0
320	20241209	152000	23508140	5290	5290	5290	5290	0
321	20241209	151900	23508140	5290	5290	5290	5290	0
322	20241209	151800	23508140	5290	5290	5290	5290	0
323	20241209	151700	23508140	5290	5290	5290	5290	0
324	20241209	151600	23508140	5290	5290	5290	5290	0
325	20241209	151500	23508140	5290	5290	5290	5290	0
326	20241209	151400	23508140	5290	5290	5290	5290	0
327	20241209	151300	23508140	5290	5290	5290	5290	0
328	20241209	151200	23508140	5290	5290	5290	5290	0
329	20241209	151100	23508140	5290	5290	5290	5290	0
330	20241209	151000	23508140	5290	5290	5290	5290	0
331	20241209	150900	23508140	5290	5290	5290	5270	29
332	20241209	150800	23354750	5290	5290	5290	5290	0
333	20241209	150700	23354750	5290	5290	5290	5290	0
334	20241209	150600	23354750	5290	5290	5290	5290	0
335	20241209	150500	23354750	5290	5290	5290	5290	0
336	20241209	150400	23354750	5290	5290	5290	5290	0
337	20241209	150300	23354750	5290	5290	5290	5290	0
338	20241209	150200	23354750	5290	5290	5290	5290	1
339	20241209	150100	23349460	5250	5250	5250	5250	0
340	20241209	150000	23349460	5250	5250	5250	5250	0
341	20241209	145900	23349460	5250	5250	5250	5250	0
342	20241209	145800	23349460	5250	5250	5250	5250	0
343	20241209	145700	23349460	5250	5250	5250	5250	310
344	20241209	145600	21721960	5250	5250	5250	5250	504
345	20241209	145500	19075960	5250	5250	5250	5250	100
346	20241209	145400	18550960	5250	5250	5250	5250	0
347	20241209	145300	18550960	5250	5250	5250	5250	0
348	20241209	145200	18550960	5250	5250	5250	5250	0
349	20241209	145100	18550960	5250	5250	5250	5250	0
350	20241209	145000	18550960	5250	5250	5250	5250	0
351	20241209	144900	18550960	5250	5270	5270	5250	250
352	20241209	144800	17236140	5270	5270	5270	5270	0
353	20241209	144700	17236140	5270	5270	5270	5270	0
354	20241209	144600	17236140	5270	5270	5270	5270	0
355	20241209	144500	17236140	5270	5270	5270	5270	0
356	20241209	144400	17236140	5270	5270	5270	5270	0
357	20241209	144300	17236140	5270	5270	5270	5270	0
358	20241209	144200	17236140	5270	5270	5270	5270	0
359	20241209	144100	17236140	5270	5270	5270	5270	0
360	20241209	144000	17236140	5270	5270	5270	5270	152
361	20241209	143900	16435100	5270	5270	5270	5270	0
362	20241209	143800	16435100	5270	5270	5270	5270	0
363	20241209	143700	16435100	5270	5280	5280	5270	59
364	20241209	143600	16124070	5300	5300	5300	5300	0
365	20241209	143500	16124070	5300	5300	5300	5300	0
366	20241209	143400	16124070	5300	5300	5300	5300	0
367	20241209	143300	16124070	5300	5300	5300	5300	0
368	20241209	143200	16124070	5300	5300	5300	5300	0
369	20241209	143100	16124070	5300	5300	5300	5300	0
370	20241209	143000	16124070	5300	5300	5300	5300	0
371	20241209	142900	16124070	5300	5300	5300	5300	0
372	20241209	142800	16124070	5300	5300	5300	5300	0
373	20241209	142700	16124070	5300	5300	5300	5300	0
374	20241209	142600	16124070	5300	5300	5300	5300	0
375	20241209	142500	16124070	5300	5300	5300	5300	0
376	20241209	142400	16124070	5300	5300	5300	5300	0
377	20241209	142300	16124070	5300	5300	5300	5300	0
378	20241209	142200	16124070	5300	5300	5300	5300	0
379	20241209	142100	16124070	5300	5300	5300	5300	0
380	20241209	142000	16124070	5300	5300	5300	5300	1
381	20241209	141900	16118770	5270	5270	5270	5270	0
382	20241209	141800	16118770	5270	5270	5270	5270	0
383	20241209	141700	16118770	5270	5270	5270	5270	0
384	20241209	141600	16118770	5270	5270	5270	5270	0
385	20241209	141500	16118770	5270	5270	5270	5270	0
386	20241209	141400	16118770	5270	5270	5270	5270	0
387	20241209	141300	16118770	5270	5270	5270	5270	0
388	20241209	141200	16118770	5270	5270	5270	5270	0
389	20241209	141100	16118770	5270	5270	5270	5270	0
390	20241209	141000	16118770	5270	5270	5270	5270	0
391	20241209	140900	16118770	5270	5270	5270	5270	0
392	20241209	140800	16118770	5270	5270	5270	5270	0
393	20241209	140700	16118770	5270	5270	5270	5270	0
394	20241209	140600	16118770	5270	5270	5270	5270	0
395	20241209	140500	16118770	5270	5270	5270	5270	0
396	20241209	140400	16118770	5270	5270	5270	5270	0
397	20241209	140300	16118770	5270	5270	5270	5270	0
398	20241209	140200	16118770	5270	5270	5270	5270	0
399	20241209	140100	16118770	5270	5270	5270	5270	0
400	20241209	140000	16118770	5270	5270	5270	5270	0
401	20241209	135900	16118770	5270	5270	5270	5270	0
402	20241209	135800	16118770	5270	5270	5270	5270	0
403	20241209	135700	16118770	5270	5270	5270	5270	0
404	20241209	135600	16118770	5270	5270	5270	5270	0
405	20241209	135500	16118770	5270	5270	5270	5270	0
406	20241209	135400	16118770	5270	5270	5270	5270	0
407	20241209	135300	16118770	5270	5270	5270	5270	0
408	20241209	135200	16118770	5270	5270	5270	5270	0
409	20241209	135100	16118770	5270	5270	5270	5270	0
410	20241209	135000	16118770	5270	5270	5270	5270	0
411	20241209	134900	16118770	5270	5270	5270	5270	0
412	20241209	134800	16118770	5270	5270	5270	5270	0
413	20241209	134700	16118770	5270	5270	5270	5270	0
414	20241209	134600	16118770	5270	5270	5270	5270	0
415	20241209	134500	16118770	5270	5270	5270	5270	0
416	20241209	134400	16118770	5270	5270	5270	5270	0
417	20241209	134300	16118770	5270	5270	5270	5270	0
418	20241209	134200	16118770	5270	5270	5270	5270	0
419	20241209	134100	16118770	5270	5280	5280	5270	50
420	20241209	134000	15855160	5300	5300	5300	5300	0
421	20241209	133900	15855160	5300	5300	5300	5300	0
422	20241209	133800	15855160	5300	5300	5300	5300	0
423	20241209	133700	15855160	5300	5300	5300	5300	0
424	20241209	133600	15855160	5300	5300	5300	5300	0
425	20241209	133500	15855160	5300	5300	5300	5300	0
426	20241209	133400	15855160	5300	5300	5300	5300	100
427	20241209	133300	15325160	5300	5300	5300	5300	0
428	20241209	133200	15325160	5300	5300	5300	5300	0
429	20241209	133100	15325160	5300	5300	5300	5300	0
430	20241209	133000	15325160	5300	5300	5300	5300	0
431	20241209	132900	15325160	5300	5300	5300	5300	189
432	20241209	132800	14323460	5270	5270	5270	5270	0
433	20241209	132700	14323460	5270	5270	5270	5270	0
434	20241209	132600	14323460	5270	5270	5270	5270	0
435	20241209	132500	14323460	5270	5270	5270	5270	0
436	20241209	132400	14323460	5270	5270	5270	5270	0
437	20241209	132300	14323460	5270	5270	5270	5270	0
438	20241209	132200	14323460	5270	5270	5270	5270	0
439	20241209	132100	14323460	5270	5270	5270	5270	0
440	20241209	132000	14323460	5270	5270	5270	5270	34
441	20241209	131900	14144280	5300	5300	5300	5300	0
442	20241209	131800	14144280	5300	5300	5300	5300	12
443	20241209	131700	14080680	5290	5290	5290	5290	0
444	20241209	131600	14080680	5290	5290	5290	5290	0
445	20241209	131500	14080680	5290	5290	5290	5290	0
446	20241209	131400	14080680	5290	5290	5290	5290	82
447	20241209	131300	13646900	5270	5270	5270	5270	0
448	20241209	131200	13646900	5270	5270	5270	5270	0
449	20241209	131100	13646900	5270	5270	5270	5270	0
450	20241209	131000	13646900	5270	5270	5270	5270	0
451	20241209	130900	13646900	5270	5270	5270	5270	0
452	20241209	130800	13646900	5270	5270	5270	5270	0
453	20241209	130700	13646900	5270	5270	5270	5270	0
454	20241209	130600	13646900	5270	5270	5270	5270	0
455	20241209	130500	13646900	5270	5270	5270	5270	0
456	20241209	130400	13646900	5270	5270	5270	5270	0
457	20241209	130300	13646900	5270	5270	5270	5270	0
458	20241209	130200	13646900	5270	5270	5270	5270	0
459	20241209	130100	13646900	5270	5270	5270	5270	0
460	20241209	130000	13646900	5270	5270	5270	5270	0
461	20241209	125900	13646900	5270	5270	5270	5270	0
462	20241209	125800	13646900	5270	5270	5270	5270	0
463	20241209	125700	13646900	5270	5270	5270	5270	0
464	20241209	125600	13646900	5270	5270	5270	5270	0
465	20241209	125500	13646900	5270	5270	5270	5270	0
466	20241209	125400	13646900	5270	5270	5270	5270	0
467	20241209	125300	13646900	5270	5270	5270	5270	0
468	20241209	125200	13646900	5270	5270	5270	5270	0
469	20241209	125100	13646900	5270	5270	5270	5270	0
470	20241209	125000	13646900	5270	5270	5270	5270	0
471	20241209	124900	13646900	5270	5270	5270	5270	17
472	20241209	124800	13557310	5270	5270	5270	5270	0
473	20241209	124700	13557310	5270	5270	5270	5270	0
474	20241209	124600	13557310	5270	5270	5270	5270	0
475	20241209	124500	13557310	5270	5270	5270	5270	0
476	20241209	124400	13557310	5270	5270	5270	5270	0
477	20241209	124300	13557310	5270	5270	5270	5270	0
478	20241209	124200	13557310	5270	5270	5270	5270	0
479	20241209	124100	13557310	5270	5270	5270	5270	0
480	20241209	124000	13557310	5270	5270	5270	5270	0
481	20241209	123900	13557310	5270	5270	5270	5270	0
482	20241209	123800	13557310	5270	5270	5270	5270	484
483	20241209	123700	11006630	5270	5270	5270	5270	0
484	20241209	123600	11006630	5270	5270	5270	5270	0
485	20241209	123500	11006630	5270	5270	5270	5270	0
486	20241209	123400	11006630	5270	5270	5270	5270	0
487	20241209	123300	11006630	5270	5270	5270	5270	0
488	20241209	123200	11006630	5270	5270	5270	5270	0
489	20241209	123100	11006630	5270	5270	5270	5270	29
490	20241209	123000	10853800	5280	5280	5280	5280	0
491	20241209	122900	10853800	5280	5280	5280	5280	14
492	20241209	122800	10779880	5300	5300	5300	5300	0
493	20241209	122700	10779880	5300	5300	5300	5300	0
494	20241209	122600	10779880	5300	5300	5300	5300	0
495	20241209	122500	10779880	5300	5300	5300	5300	0
496	20241209	122400	10779880	5300	5300	5300	5300	0
497	20241209	122300	10779880	5300	5300	5300	5300	0
498	20241209	122200	10779880	5300	5300	5300	5300	0
499	20241209	122100	10779880	5300	5300	5300	5300	0
500	20241209	122000	10779880	5300	5300	5300	5300	0
501	20241209	121900	10779880	5300	5300	5300	5300	0
502	20241209	121800	10779880	5300	5300	5300	5300	0
503	20241209	121700	10779880	5300	5300	5300	5300	0
504	20241209	121600	10779880	5300	5300	5300	5300	0
505	20241209	121500	10779880	5300	5300	5300	5300	0
506	20241209	121400	10779880	5300	5300	5300	5300	0
507	20241209	121300	10779880	5300	5300	5300	5300	0
508	20241209	121200	10779880	5300	5300	5300	5300	0
509	20241209	121100	10779880	5300	5300	5300	5300	0
510	20241209	121000	10779880	5300	5300	5300	5300	0
511	20241209	120900	10779880	5300	5300	5300	5300	1
512	20241209	120800	10774580	5300	5300	5300	5300	0
513	20241209	120700	10774580	5300	5300	5300	5300	0
514	20241209	120600	10774580	5300	5300	5300	5300	0
515	20241209	120500	10774580	5300	5300	5300	5300	0
516	20241209	120400	10774580	5300	5300	5300	5300	0
517	20241209	120300	10774580	5300	5300	5300	5300	0
518	20241209	120200	10774580	5300	5300	5300	5300	0
519	20241209	120100	10774580	5300	5300	5300	5300	0
520	20241209	120000	10774580	5300	5300	5300	5300	0
521	20241209	115900	10774580	5300	5300	5300	5300	0
522	20241209	115800	10774580	5300	5300	5300	5300	0
523	20241209	115700	10774580	5300	5300	5300	5300	5
524	20241209	115600	10748080	5290	5290	5290	5290	0
525	20241209	115500	10748080	5290	5290	5290	5290	0
526	20241209	115400	10748080	5290	5290	5290	5290	0
527	20241209	115300	10748080	5290	5290	5290	5290	0
528	20241209	115200	10748080	5290	5290	5290	5290	0
529	20241209	115100	10748080	5290	5290	5290	5290	0
530	20241209	115000	10748080	5290	5290	5290	5290	0
531	20241209	114900	10748080	5290	5290	5290	5290	0
532	20241209	114800	10748080	5290	5290	5290	5290	0
533	20241209	114700	10748080	5290	5290	5290	5290	0
534	20241209	114600	10748080	5290	5290	5290	5290	0
535	20241209	114500	10748080	5290	5290	5290	5290	0
536	20241209	114400	10748080	5290	5290	5290	5290	0
537	20241209	114300	10748080	5290	5290	5290	5290	0
538	20241209	114200	10748080	5290	5290	5290	5290	1
539	20241209	114100	10742790	5310	5310	5310	5310	0
540	20241209	114000	10742790	5310	5310	5310	5310	0
541	20241209	113900	10742790	5310	5310	5310	5310	0
542	20241209	113800	10742790	5310	5310	5310	5310	0
543	20241209	113700	10742790	5310	5310	5310	5310	0
544	20241209	113600	10742790	5310	5310	5310	5310	0
545	20241209	113500	10742790	5310	5310	5310	5310	1
546	20241209	113400	10737480	5280	5280	5280	5280	0
547	20241209	113300	10737480	5280	5280	5280	5280	0
548	20241209	113200	10737480	5280	5280	5280	5280	0
549	20241209	113100	10737480	5280	5280	5280	5280	0
550	20241209	113000	10737480	5280	5280	5280	5280	0
551	20241209	112900	10737480	5280	5280	5280	5280	0
552	20241209	112800	10737480	5280	5280	5280	5280	0
553	20241209	112700	10737480	5280	5280	5280	5280	9
554	20241209	112600	10689960	5270	5300	5300	5270	617
555	20241209	112500	7432410	5320	5320	5320	5320	0
556	20241209	112400	7432410	5320	5320	5320	5320	0
557	20241209	112300	7432410	5320	5320	5320	5320	0
558	20241209	112200	7432410	5320	5320	5320	5320	0
559	20241209	112100	7432410	5320	5320	5320	5320	0
560	20241209	112000	7432410	5320	5320	5320	5320	0
561	20241209	111900	7432410	5320	5320	5320	5320	0
562	20241209	111800	7432410	5320	5320	5320	5320	0
563	20241209	111700	7432410	5320	5320	5320	5320	0
564	20241209	111600	7432410	5320	5320	5320	5320	4
565	20241209	111500	7411130	5320	5320	5320	5320	0
566	20241209	111400	7411130	5320	5320	5320	5320	0
567	20241209	111300	7411130	5320	5290	5320	5290	2
568	20241209	111200	7400520	5280	5280	5280	5280	0
569	20241209	111100	7400520	5280	5310	5310	5280	50
570	20241209	111000	7136080	5370	5370	5370	5370	0
571	20241209	110900	7136080	5370	5370	5370	5370	0
572	20241209	110800	7136080	5370	5370	5370	5370	0
573	20241209	110700	7136080	5370	5370	5370	5370	0
574	20241209	110600	7136080	5370	5370	5370	5370	0
575	20241209	110500	7136080	5370	5370	5370	5370	0
576	20241209	110400	7136080	5370	5370	5370	5370	0
577	20241209	110300	7136080	5370	5370	5370	5370	0
578	20241209	110200	7136080	5370	5370	5370	5370	0
579	20241209	110100	7136080	5370	5370	5370	5370	0
580	20241209	110000	7136080	5370	5370	5370	5370	37
581	20241209	105900	6937390	5300	5300	5300	5300	0
582	20241209	105800	6937390	5300	5300	5300	5300	0
583	20241209	105700	6937390	5300	5300	5300	5300	0
584	20241209	105600	6937390	5300	5300	5300	5300	0
585	20241209	105500	6937390	5300	5300	5300	5300	0
586	20241209	105400	6937390	5300	5300	5300	5300	0
587	20241209	105300	6937390	5300	5300	5300	5300	0
588	20241209	105200	6937390	5300	5300	5300	5300	0
589	20241209	105100	6937390	5300	5300	5300	5300	0
590	20241209	105000	6937390	5300	5300	5300	5300	0
591	20241209	104900	6937390	5300	5300	5300	5300	0
592	20241209	104800	6937390	5300	5300	5300	5300	0
593	20241209	104700	6937390	5300	5300	5300	5300	0
594	20241209	104600	6937390	5300	5300	5300	5300	0
595	20241209	104500	6937390	5300	5300	5300	5300	0
596	20241209	104400	6937390	5300	5300	5300	5300	0
597	20241209	104300	6937390	5300	5310	5310	5300	55
598	20241209	104200	6645800	5300	5300	5300	5300	0
599	20241209	104100	6645800	5300	5300	5300	5300	0
600	20241209	104000	6645800	5300	5300	5300	5300	0
601	20241209	103900	6645800	5300	5300	5300	5300	1
602	20241209	103800	6640500	5370	5370	5370	5370	0
603	20241209	103700	6640500	5370	5370	5370	5370	0
604	20241209	103600	6640500	5370	5370	5370	5370	0
605	20241209	103500	6640500	5370	5370	5370	5370	0
606	20241209	103400	6640500	5370	5370	5370	5370	0
607	20241209	103300	6640500	5370	5370	5370	5370	0
608	20241209	103200	6640500	5370	5370	5370	5370	0
609	20241209	103100	6640500	5370	5370	5370	5370	0
610	20241209	103000	6640500	5370	5370	5370	5370	0
611	20241209	102900	6640500	5370	5370	5370	5370	0
612	20241209	102800	6640500	5370	5370	5370	5370	0
613	20241209	102700	6640500	5370	5370	5370	5370	0
614	20241209	102600	6640500	5370	5370	5370	5370	0
615	20241209	102500	6640500	5370	5370	5370	5370	0
616	20241209	102400	6640500	5370	5370	5370	5370	0
617	20241209	102300	6640500	5370	5350	5370	5350	15
618	20241209	102200	6560090	5350	5350	5350	5350	0
619	20241209	102100	6560090	5350	5350	5350	5350	0
620	20241209	102000	6560090	5350	5350	5350	5350	0
621	20241209	101900	6560090	5350	5350	5350	5350	0
622	20241209	101800	6560090	5350	5350	5350	5350	0
623	20241209	101700	6560090	5350	5350	5350	5350	0
624	20241209	101600	6560090	5350	5350	5350	5350	0
625	20241209	101500	6560090	5350	5350	5350	5350	0
626	20241209	101400	6560090	5350	5350	5350	5350	0
627	20241209	101300	6560090	5350	5350	5350	5350	0
628	20241209	101200	6560090	5350	5350	5350	5350	0
629	20241209	101100	6560090	5350	5350	5350	5350	0
630	20241209	101000	6560090	5350	5350	5350	5350	0
631	20241209	100900	6560090	5350	5350	5350	5350	0
632	20241209	100800	6560090	5350	5350	5350	5350	0
633	20241209	100700	6560090	5350	5350	5350	5350	0
634	20241209	100600	6560090	5350	5350	5350	5350	0
635	20241209	100500	6560090	5350	5350	5350	5350	0
636	20241209	100400	6560090	5350	5350	5350	5350	0
637	20241209	100300	6560090	5350	5350	5350	5350	1
638	20241209	100200	6554740	5300	5300	5300	5300	0
639	20241209	100100	6554740	5300	5300	5300	5300	0
640	20241209	100000	6554740	5300	5300	5300	5300	0
641	20241209	095900	6554740	5300	5300	5300	5300	21
642	20241209	095800	6443440	5300	5300	5300	5300	37
643	20241209	095700	6247340	5300	5300	5300	5300	21
644	20241209	095600	6136040	5300	5300	5300	5300	8
645	20241209	095500	6093640	5300	5300	5300	5300	0
646	20241209	095400	6093640	5300	5300	5300	5300	2
647	20241209	095300	6083040	5300	5300	5300	5300	0
648	20241209	095200	6083040	5300	5300	5300	5300	0
649	20241209	095100	6083040	5300	5300	5300	5300	0
650	20241209	095000	6083040	5300	5300	5300	5300	1
651	20241209	094900	6077740	5280	5280	5280	5280	1
652	20241209	094800	6072460	5280	5280	5280	5280	150
653	20241209	094700	5280460	5280	5280	5280	5280	17
654	20241209	094600	5190700	5280	5280	5280	5280	6
655	20241209	094500	5159020	5280	5280	5280	5280	53
656	20241209	094400	4879180	5290	5290	5290	5290	6
657	20241209	094300	4847440	5290	5290	5290	5290	107
658	20241209	094200	4281410	5300	5300	5300	5300	0
659	20241209	094100	4281410	5300	5300	5300	5300	2
660	20241209	094000	4270810	5300	5300	5300	5300	0
661	20241209	093900	4270810	5300	5310	5310	5300	54
662	20241209	093800	3984080	5340	5340	5340	5340	60
663	20241209	093700	3663680	5340	5340	5340	5340	0
664	20241209	093600	3663680	5340	5340	5340	5340	0
665	20241209	093500	3663680	5340	5340	5340	5340	0
666	20241209	093400	3663680	5340	5340	5340	5340	1
667	20241209	093300	3658340	5280	5280	5280	5280	0
668	20241209	093200	3658340	5280	5280	5280	5280	0
669	20241209	093100	3658340	5280	5280	5280	5280	0
670	20241209	093000	3658340	5280	5280	5280	5280	0
671	20241209	092900	3658340	5280	5300	5300	5280	8
672	20241209	092800	3616050	5340	5340	5340	5340	0
673	20241209	092700	3616050	5340	5340	5340	5340	0
674	20241209	092600	3616050	5340	5340	5340	5340	0
675	20241209	092500	3616050	5340	5340	5340	5340	0
676	20241209	092400	3616050	5340	5340	5340	5340	0
677	20241209	092300	3616050	5340	5340	5340	5340	0
678	20241209	092200	3616050	5340	5340	5340	5340	41
679	20241209	092100	3397110	5270	5270	5270	5270	0
680	20241209	092000	3397110	5270	5310	5310	5270	88
681	20241209	091900	2932330	5350	5350	5350	5350	0
682	20241209	091800	2932330	5350	5350	5350	5350	2
683	20241209	091700	2921630	5350	5350	5350	5350	0
684	20241209	091600	2921630	5350	5350	5350	5350	0
685	20241209	091500	2921630	5350	5350	5350	5350	0
686	20241209	091400	2921630	5350	5350	5350	5350	0
687	20241209	091300	2921630	5350	5350	5350	5350	0
688	20241209	091200	2921630	5350	5350	5350	5350	0
689	20241209	091100	2921630	5350	5350	5350	5350	0
690	20241209	091000	2921630	5350	5350	5350	5350	3
691	20241209	090900	2905580	5350	5350	5350	5350	1
692	20241209	090800	2900230	5290	5290	5290	5290	260
693	20241209	090700	1524830	5370	5370	5370	5370	2
694	20241209	090600	1514090	5370	5300	5370	5300	32
695	20241209	090500	1344350	5420	5420	5420	5420	0
696	20241209	090400	1344350	5420	5420	5420	5420	0
697	20241209	090300	1344350	5420	5420	5420	5420	0
698	20241209	090200	1344350	5420	5350	5420	5290	201
699	20241209	090100	274570	5420	5400	5420	5400	29
700	20241209	090000	117850	5350	5360	5400	5350	22