KissMeData/104540/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201300	94183370	5570	5570	5570	5570	487
3	20241217	201200	94183370	5570	5570	5570	5570	0
4	20241217	201100	94183370	5570	5570	5570	5570	0
5	20241217	201000	94183370	5570	5570	5570	5570	0
6	20241217	200900	94183370	5570	5570	5570	5570	0
7	20241217	200800	94183370	5570	5570	5570	5570	0
8	20241217	200700	94183370	5570	5570	5570	5570	0
9	20241217	200600	94183370	5570	5570	5570	5570	0
10	20241217	200500	94183370	5570	5570	5570	5570	0
11	20241217	200400	94183370	5570	5570	5570	5570	0
12	20241217	200300	94183370	5570	5570	5570	5570	0
13	20241217	200200	94183370	5570	5570	5570	5570	0
14	20241217	200100	94183370	5570	5570	5570	5570	0
15	20241217	200000	94183370	5570	5570	5570	5570	0
16	20241217	195900	94183370	5570	5570	5570	5570	0
17	20241217	195800	94183370	5570	5570	5570	5570	0
18	20241217	195700	94183370	5570	5570	5570	5570	0
19	20241217	195600	94183370	5570	5570	5570	5570	0
20	20241217	195500	94183370	5570	5570	5570	5570	0
21	20241217	195400	94183370	5570	5570	5570	5570	0
22	20241217	195300	94183370	5570	5570	5570	5570	0
23	20241217	195200	94183370	5570	5570	5570	5570	0
24	20241217	195100	94183370	5570	5570	5570	5570	0
25	20241217	195000	94183370	5570	5570	5570	5570	0
26	20241217	194900	94183370	5570	5570	5570	5570	0
27	20241217	194800	94183370	5570	5570	5570	5570	0
28	20241217	194700	94183370	5570	5570	5570	5570	0
29	20241217	194600	94183370	5570	5570	5570	5570	0
30	20241217	194500	94183370	5570	5570	5570	5570	0
31	20241217	194400	94183370	5570	5570	5570	5570	0
32	20241217	194300	94183370	5570	5570	5570	5570	487
33	20241217	194200	94183370	5570	5570	5570	5570	0
34	20241217	194100	94183370	5570	5570	5570	5570	0
35	20241217	194000	94183370	5570	5570	5570	5570	0
36	20241217	193900	94183370	5570	5570	5570	5570	0
37	20241217	193800	94183370	5570	5570	5570	5570	0
38	20241217	193700	94183370	5570	5570	5570	5570	0
39	20241217	193600	94183370	5570	5570	5570	5570	0
40	20241217	193500	94183370	5570	5570	5570	5570	0
41	20241217	193400	94183370	5570	5570	5570	5570	0
42	20241217	193300	94183370	5570	5570	5570	5570	0
43	20241217	193200	94183370	5570	5570	5570	5570	0
44	20241217	193100	94183370	5570	5570	5570	5570	0
45	20241217	193000	94183370	5570	5570	5570	5570	0
46	20241217	192900	94183370	5570	5570	5570	5570	0
47	20241217	192800	94183370	5570	5570	5570	5570	0
48	20241217	192700	94183370	5570	5570	5570	5570	0
49	20241217	192600	94183370	5570	5570	5570	5570	0
50	20241217	192500	94183370	5570	5570	5570	5570	0
51	20241217	192400	94183370	5570	5570	5570	5570	0
52	20241217	192300	94183370	5570	5570	5570	5570	0
53	20241217	192200	94183370	5570	5570	5570	5570	0
54	20241217	192100	94183370	5570	5570	5570	5570	0
55	20241217	192000	94183370	5570	5570	5570	5570	0
56	20241217	191900	94183370	5570	5570	5570	5570	0
57	20241217	191800	94183370	5570	5570	5570	5570	0
58	20241217	191700	94183370	5570	5570	5570	5570	0
59	20241217	191600	94183370	5570	5570	5570	5570	0
60	20241217	191500	94183370	5570	5570	5570	5570	0
61	20241217	191400	94183370	5570	5570	5570	5570	0
62	20241217	191300	94183370	5570	5570	5570	5570	487
63	20241217	191200	94183370	5570	5570	5570	5570	0
64	20241217	191100	94183370	5570	5570	5570	5570	0
65	20241217	191000	94183370	5570	5570	5570	5570	0
66	20241217	190900	94183370	5570	5570	5570	5570	0
67	20241217	190800	94183370	5570	5570	5570	5570	0
68	20241217	190700	94183370	5570	5570	5570	5570	0
69	20241217	190600	94183370	5570	5570	5570	5570	0
70	20241217	190500	94183370	5570	5570	5570	5570	0
71	20241217	190400	94183370	5570	5570	5570	5570	0
72	20241217	190300	94183370	5570	5570	5570	5570	0
73	20241217	190200	94183370	5570	5570	5570	5570	0
74	20241217	190100	94183370	5570	5570	5570	5570	0
75	20241217	190000	94183370	5570	5570	5570	5570	0
76	20241217	185900	94183370	5570	5570	5570	5570	0
77	20241217	185800	94183370	5570	5570	5570	5570	0
78	20241217	185700	94183370	5570	5570	5570	5570	0
79	20241217	185600	94183370	5570	5570	5570	5570	0
80	20241217	185500	94183370	5570	5570	5570	5570	0
81	20241217	185400	94183370	5570	5570	5570	5570	0
82	20241217	185300	94183370	5570	5570	5570	5570	0
83	20241217	185200	94183370	5570	5570	5570	5570	0
84	20241217	185100	94183370	5570	5570	5570	5570	0
85	20241217	185000	94183370	5570	5570	5570	5570	0
86	20241217	184900	94183370	5570	5570	5570	5570	0
87	20241217	184800	94183370	5570	5570	5570	5570	0
88	20241217	184700	94183370	5570	5570	5570	5570	0
89	20241217	184600	94183370	5570	5570	5570	5570	0
90	20241217	184500	94183370	5570	5570	5570	5570	0
91	20241217	184400	94183370	5570	5570	5570	5570	0
92	20241217	184300	94183370	5570	5570	5570	5570	487
93	20241217	184200	94183370	5570	5570	5570	5570	0
94	20241217	184100	94183370	5570	5570	5570	5570	0
95	20241217	184000	94183370	5570	5570	5570	5570	0
96	20241217	183900	94183370	5570	5570	5570	5570	0
97	20241217	183800	94183370	5570	5570	5570	5570	0
98	20241217	183700	94183370	5570	5570	5570	5570	0
99	20241217	183600	94183370	5570	5570	5570	5570	0
100	20241217	183500	94183370	5570	5570	5570	5570	0
101	20241217	183400	94183370	5570	5570	5570	5570	0
102	20241217	183300	94183370	5570	5570	5570	5570	0
103	20241217	183200	94183370	5570	5570	5570	5570	0
104	20241217	183100	94183370	5570	5570	5570	5570	0
105	20241217	183000	94183370	5570	5570	5570	5570	0
106	20241217	182900	94183370	5570	5570	5570	5570	0
107	20241217	182800	94183370	5570	5570	5570	5570	0
108	20241217	182700	94183370	5570	5570	5570	5570	0
109	20241217	182600	94183370	5570	5570	5570	5570	0
110	20241217	182500	94183370	5570	5570	5570	5570	0
111	20241217	182400	94183370	5570	5570	5570	5570	0
112	20241217	182300	94183370	5570	5570	5570	5570	0
113	20241217	182200	94183370	5570	5570	5570	5570	0
114	20241217	182100	94183370	5570	5570	5570	5570	0
115	20241217	182000	94183370	5570	5570	5570	5570	0
116	20241217	181900	94183370	5570	5570	5570	5570	0
117	20241217	181800	94183370	5570	5570	5570	5570	0
118	20241217	181700	94183370	5570	5570	5570	5570	0
119	20241217	181600	94183370	5570	5570	5570	5570	0
120	20241217	181500	94183370	5570	5570	5570	5570	0
121	20241217	181400	94183370	5570	5570	5570	5570	0
122	20241217	181300	94183370	5570	5570	5570	5570	487
123	20241217	181200	94183370	5570	5570	5570	5570	0
124	20241217	181100	94183370	5570	5570	5570	5570	0
125	20241217	181000	94183370	5570	5570	5570	5570	0
126	20241217	180900	94183370	5570	5570	5570	5570	0
127	20241217	180800	94183370	5570	5570	5570	5570	0
128	20241217	180700	94183370	5570	5570	5570	5570	0
129	20241217	180600	94183370	5570	5570	5570	5570	0
130	20241217	180500	94183370	5570	5570	5570	5570	0
131	20241217	180400	94183370	5570	5570	5570	5570	0
132	20241217	180300	94183370	5570	5570	5570	5570	0
133	20241217	180200	94183370	5570	5570	5570	5570	0
134	20241217	180100	94183370	5570	5570	5570	5570	0
135	20241217	180000	94183370	5570	5570	5570	5570	0
136	20241217	175900	94183370	5570	5570	5570	5570	0
137	20241217	175800	94183370	5570	5570	5570	5570	0
138	20241217	175700	94183370	5570	5570	5570	5570	0
139	20241217	175600	94183370	5570	5570	5570	5570	0
140	20241217	175500	94183370	5570	5570	5570	5570	0
141	20241217	175400	94183370	5570	5570	5570	5570	0
142	20241217	175300	94183370	5570	5570	5570	5570	0
143	20241217	175200	94183370	5570	5570	5570	5570	0
144	20241217	175100	94183370	5570	5570	5570	5570	0
145	20241217	175000	94183370	5570	5570	5570	5570	0
146	20241217	174900	94183370	5570	5570	5570	5570	0
147	20241217	174800	94183370	5570	5570	5570	5570	0
148	20241217	174700	94183370	5570	5570	5570	5570	0
149	20241217	174600	94183370	5570	5570	5570	5570	0
150	20241217	174500	94183370	5570	5570	5570	5570	0
151	20241217	174400	94183370	5570	5570	5570	5570	0
152	20241217	174300	94183370	5570	5570	5570	5570	487
153	20241217	174200	94183370	5570	5570	5570	5570	0
154	20241217	174100	94183370	5570	5570	5570	5570	0
155	20241217	174000	94183370	5570	5570	5570	5570	0
156	20241217	173900	94183370	5570	5570	5570	5570	0
157	20241217	173800	94183370	5570	5570	5570	5570	0
158	20241217	173700	94183370	5570	5570	5570	5570	0
159	20241217	173600	94183370	5570	5570	5570	5570	0
160	20241217	173500	94183370	5570	5570	5570	5570	0
161	20241217	173400	94183370	5570	5570	5570	5570	0
162	20241217	173300	94183370	5570	5570	5570	5570	0
163	20241217	173200	94183370	5570	5570	5570	5570	0
164	20241217	173100	94183370	5570	5570	5570	5570	0
165	20241217	173000	94183370	5570	5570	5570	5570	0
166	20241217	172900	94183370	5570	5570	5570	5570	0
167	20241217	172800	94183370	5570	5570	5570	5570	0
168	20241217	172700	94183370	5570	5570	5570	5570	0
169	20241217	172600	94183370	5570	5570	5570	5570	0
170	20241217	172500	94183370	5570	5570	5570	5570	0
171	20241217	172400	94183370	5570	5570	5570	5570	0
172	20241217	172300	94183370	5570	5570	5570	5570	0
173	20241217	172200	94183370	5570	5570	5570	5570	0
174	20241217	172100	94183370	5570	5570	5570	5570	0
175	20241217	172000	94183370	5570	5570	5570	5570	0
176	20241217	171900	94183370	5570	5570	5570	5570	0
177	20241217	171800	94183370	5570	5570	5570	5570	0
178	20241217	171700	94183370	5570	5570	5570	5570	0
179	20241217	171600	94183370	5570	5570	5570	5570	0
180	20241217	171500	94183370	5570	5570	5570	5570	0
181	20241217	171400	94183370	5570	5570	5570	5570	0
182	20241217	171300	94183370	5570	5570	5570	5570	487
183	20241217	171200	94183370	5570	5570	5570	5570	0
184	20241217	171100	94183370	5570	5570	5570	5570	0
185	20241217	171000	94183370	5570	5570	5570	5570	0
186	20241217	170900	94183370	5570	5570	5570	5570	0
187	20241217	170800	94183370	5570	5570	5570	5570	0
188	20241217	170700	94183370	5570	5570	5570	5570	0
189	20241217	170600	94183370	5570	5570	5570	5570	0
190	20241217	170500	94183370	5570	5570	5570	5570	0
191	20241217	170400	94183370	5570	5570	5570	5570	0
192	20241217	170300	94183370	5570	5570	5570	5570	0
193	20241217	170200	94183370	5570	5570	5570	5570	0
194	20241217	170100	94183370	5570	5570	5570	5570	0
195	20241217	170000	94183370	5570	5570	5570	5570	0
196	20241217	165900	94183370	5570	5570	5570	5570	0
197	20241217	165800	94183370	5570	5570	5570	5570	0
198	20241217	165700	94183370	5570	5570	5570	5570	0
199	20241217	165600	94183370	5570	5570	5570	5570	0
200	20241217	165500	94183370	5570	5570	5570	5570	0
201	20241217	165400	94183370	5570	5570	5570	5570	0
202	20241217	165300	94183370	5570	5570	5570	5570	0
203	20241217	165200	94183370	5570	5570	5570	5570	0
204	20241217	165100	94183370	5570	5570	5570	5570	0
205	20241217	165000	94183370	5570	5570	5570	5570	0
206	20241217	164900	94183370	5570	5570	5570	5570	0
207	20241217	164800	94183370	5570	5570	5570	5570	0
208	20241217	164700	94183370	5570	5570	5570	5570	0
209	20241217	164600	94183370	5570	5570	5570	5570	0
210	20241217	164500	94183370	5570	5570	5570	5570	0
211	20241217	164400	94183370	5570	5570	5570	5570	0
212	20241217	164300	94183370	5570	5570	5570	5570	487
213	20241217	164200	94183370	5570	5570	5570	5570	0
214	20241217	164100	94183370	5570	5570	5570	5570	0
215	20241217	164000	94183370	5570	5570	5570	5570	0
216	20241217	163900	94183370	5570	5570	5570	5570	0
217	20241217	163800	94183370	5570	5570	5570	5570	0
218	20241217	163700	94183370	5570	5570	5570	5570	0
219	20241217	163600	94183370	5570	5570	5570	5570	0
220	20241217	163500	94183370	5570	5570	5570	5570	0
221	20241217	163400	94183370	5570	5570	5570	5570	0
222	20241217	163300	94183370	5570	5570	5570	5570	0
223	20241217	163200	94183370	5570	5570	5570	5570	0
224	20241217	163100	94183370	5570	5570	5570	5570	0
225	20241217	163000	94183370	5570	5570	5570	5570	0
226	20241217	162900	94183370	5570	5570	5570	5570	0
227	20241217	162800	94183370	5570	5570	5570	5570	0
228	20241217	162700	94183370	5570	5570	5570	5570	0
229	20241217	162600	94183370	5570	5570	5570	5570	0
230	20241217	162500	94183370	5570	5570	5570	5570	0
231	20241217	162400	94183370	5570	5570	5570	5570	0
232	20241217	162300	94183370	5570	5570	5570	5570	0
233	20241217	162200	94183370	5570	5570	5570	5570	0
234	20241217	162100	94183370	5570	5570	5570	5570	0
235	20241217	162000	94183370	5570	5570	5570	5570	0
236	20241217	161900	94183370	5570	5570	5570	5570	0
237	20241217	161800	94183370	5570	5570	5570	5570	0
238	20241217	161700	94183370	5570	5570	5570	5570	0
239	20241217	161600	94183370	5570	5570	5570	5570	0
240	20241217	161500	94183370	5570	5570	5570	5570	0
241	20241217	161400	94183370	5570	5570	5570	5570	0
242	20241217	161300	94183370	5570	5570	5570	5570	487
243	20241217	161200	94183370	5570	5570	5570	5570	0
244	20241217	161100	94183370	5570	5570	5570	5570	0
245	20241217	161000	94183370	5570	5570	5570	5570	0
246	20241217	160900	94183370	5570	5570	5570	5570	0
247	20241217	160800	94183370	5570	5570	5570	5570	0
248	20241217	160700	94183370	5570	5570	5570	5570	0
249	20241217	160600	94183370	5570	5570	5570	5570	0
250	20241217	160500	94183370	5570	5570	5570	5570	0
251	20241217	160400	94183370	5570	5570	5570	5570	0
252	20241217	160300	94183370	5570	5570	5570	5570	0
253	20241217	160200	94183370	5570	5570	5570	5570	0
254	20241217	160100	94183370	5570	5570	5570	5570	0
255	20241217	160000	94183370	5570	5570	5570	5570	0
256	20241217	155900	94183370	5570	5570	5570	5570	0
257	20241217	155800	94183370	5570	5570	5570	5570	0
258	20241217	155700	94183370	5570	5570	5570	5570	0
259	20241217	155600	94183370	5570	5570	5570	5570	0
260	20241217	155500	94183370	5570	5570	5570	5570	0
261	20241217	155400	94183370	5570	5570	5570	5570	0
262	20241217	155300	94183370	5570	5570	5570	5570	0
263	20241217	155200	94183370	5570	5570	5570	5570	0
264	20241217	155100	94183370	5570	5570	5570	5570	0
265	20241217	155000	94183370	5570	5570	5570	5570	0
266	20241217	154900	94183370	5570	5570	5570	5570	0
267	20241217	154800	94183370	5570	5570	5570	5570	0
268	20241217	154700	94183370	5570	5570	5570	5570	0
269	20241217	154600	94183370	5570	5570	5570	5570	0
270	20241217	154500	94183370	5570	5570	5570	5570	0
271	20241217	154400	94183370	5570	5570	5570	5570	0
272	20241217	154300	94183370	5570	5570	5570	5570	487
273	20241217	154200	94183370	5570	5570	5570	5570	0
274	20241217	154100	94183370	5570	5570	5570	5570	0
275	20241217	154000	94183370	5570	5570	5570	5570	0
276	20241217	153900	94183370	5570	5570	5570	5570	0
277	20241217	153800	94183370	5570	5570	5570	5570	0
278	20241217	153700	94183370	5570	5570	5570	5570	0
279	20241217	153600	94183370	5570	5570	5570	5570	0
280	20241217	153500	94183370	5570	5570	5570	5570	0
281	20241217	153400	94183370	5570	5570	5570	5570	0
282	20241217	153300	94183370	5570	5570	5570	5570	0
283	20241217	153200	94183370	5570	5570	5570	5570	0
284	20241217	153100	94183370	5570	5570	5570	5570	0
285	20241217	153000	94183370	5570	5570	5570	5570	487
286	20241217	152900	91470780	5570	5570	5570	5570	0
287	20241217	152800	91470780	5570	5570	5570	5570	0
288	20241217	152700	91470780	5570	5570	5570	5570	0
289	20241217	152600	91470780	5570	5570	5570	5570	0
290	20241217	152500	91470780	5570	5570	5570	5570	0
291	20241217	152400	91470780	5570	5570	5570	5570	0
292	20241217	152300	91470780	5570	5570	5570	5570	0
293	20241217	152200	91470780	5570	5570	5570	5570	0
294	20241217	152100	91470780	5570	5570	5570	5570	0
295	20241217	152000	91470780	5570	5570	5570	5570	0
296	20241217	151900	91470780	5570	5570	5570	5570	0
297	20241217	151800	91470780	5570	5570	5570	5570	0
298	20241217	151700	91470780	5570	5570	5570	5570	0
299	20241217	151600	91470780	5570	5570	5570	5570	0
300	20241217	151500	91470780	5570	5570	5570	5570	0
301	20241217	151400	91470780	5570	5510	5570	5480	1258
302	20241217	151300	84557390	5510	5500	5510	5500	6
303	20241217	151200	84524380	5500	5500	5500	5500	92
304	20241217	151100	84018380	5480	5480	5480	5480	0
305	20241217	151000	84018380	5480	5480	5480	5480	0
306	20241217	150900	84018380	5480	5480	5480	5480	0
307	20241217	150800	84018380	5480	5480	5480	5480	2497
308	20241217	150700	70334820	5480	5480	5480	5480	0
309	20241217	150600	70334820	5480	5480	5480	5480	0
310	20241217	150500	70334820	5480	5480	5480	5480	0
311	20241217	150400	70334820	5480	5480	5480	5480	0
312	20241217	150300	70334820	5480	5480	5480	5480	0
313	20241217	150200	70334820	5480	5480	5480	5480	0
314	20241217	150100	70334820	5480	5480	5480	5480	0
315	20241217	150000	70334820	5480	5480	5480	5480	0
316	20241217	145900	70334820	5480	5480	5480	5480	0
317	20241217	145800	70334820	5480	5480	5480	5480	0
318	20241217	145700	70334820	5480	5480	5480	5450	553
319	20241217	145600	67319370	5480	5470	5480	5470	64
320	20241217	145500	66969150	5470	5470	5470	5470	21
321	20241217	145400	66854280	5480	5480	5480	5440	502
322	20241217	145300	64123260	5440	5440	5440	5440	41
323	20241217	145200	63900220	5440	5460	5460	5440	1000
324	20241217	145100	58457690	5500	5500	5500	5500	0
325	20241217	145000	58457690	5500	5500	5500	5500	100
326	20241217	144900	57907690	5500	5470	5500	5450	501
327	20241217	144800	55173560	5470	5470	5470	5470	351
328	20241217	144700	53253590	5470	5470	5470	5470	0
329	20241217	144600	53253590	5470	5490	5490	5470	1204
330	20241217	144500	46652710	5500	5500	5500	5500	0
331	20241217	144400	46652710	5500	5500	5500	5490	3
332	20241217	144300	46636220	5480	5480	5480	5480	397
333	20241217	144200	44460660	5510	5510	5510	5510	0
334	20241217	144100	44460660	5510	5510	5510	5510	1
335	20241217	144000	44455150	5480	5480	5480	5480	0
336	20241217	143900	44455150	5480	5480	5480	5480	0
337	20241217	143800	44455150	5480	5480	5480	5480	12
338	20241217	143700	44389390	5520	5520	5520	5520	0
339	20241217	143600	44389390	5520	5520	5520	5520	0
340	20241217	143500	44389390	5520	5520	5520	5520	0
341	20241217	143400	44389390	5520	5520	5520	5520	0
342	20241217	143300	44389390	5520	5520	5520	5520	0
343	20241217	143200	44389390	5520	5520	5520	5520	0
344	20241217	143100	44389390	5520	5510	5520	5510	127
345	20241217	143000	43688890	5520	5520	5520	5520	0
346	20241217	142900	43688890	5520	5520	5520	5520	0
347	20241217	142800	43688890	5520	5520	5520	5520	0
348	20241217	142700	43688890	5520	5520	5520	5520	0
349	20241217	142600	43688890	5520	5520	5520	5520	0
350	20241217	142500	43688890	5520	5510	5520	5510	54
351	20241217	142400	43390880	5520	5520	5520	5520	0
352	20241217	142300	43390880	5520	5520	5520	5520	0
353	20241217	142200	43390880	5520	5510	5520	5510	11
354	20241217	142100	43330260	5470	5470	5470	5470	0
355	20241217	142000	43330260	5470	5470	5470	5470	1
356	20241217	141900	43324790	5470	5460	5470	5430	37
357	20241217	141800	43122910	5460	5460	5460	5460	4
358	20241217	141700	43101070	5460	5460	5460	5460	2
359	20241217	141600	43090150	5460	5460	5460	5460	1
360	20241217	141500	43084690	5430	5460	5460	5430	50
361	20241217	141400	42812150	5460	5460	5460	5460	0
362	20241217	141300	42812150	5460	5460	5460	5460	3
363	20241217	141200	42795770	5520	5460	5520	5450	555
364	20241217	141100	39768910	5520	5490	5520	5490	100
365	20241217	141000	39219130	5490	5490	5490	5490	0
366	20241217	140900	39219130	5490	5490	5490	5490	44
367	20241217	140800	38977570	5500	5500	5500	5500	0
368	20241217	140700	38977570	5500	5500	5500	5500	0
369	20241217	140600	38977570	5500	5500	5500	5500	0
370	20241217	140500	38977570	5500	5500	5500	5500	0
371	20241217	140400	38977570	5500	5500	5500	5500	0
372	20241217	140300	38977570	5500	5500	5500	5500	0
373	20241217	140200	38977570	5500	5500	5500	5500	1
374	20241217	140100	38972070	5500	5500	5500	5500	0
375	20241217	140000	38972070	5500	5500	5500	5500	0
376	20241217	135900	38972070	5500	5500	5500	5500	0
377	20241217	135800	38972070	5500	5500	5500	5500	0
378	20241217	135700	38972070	5500	5500	5500	5500	0
379	20241217	135600	38972070	5500	5500	5500	5500	0
380	20241217	135500	38972070	5500	5500	5500	5500	1
381	20241217	135400	38966570	5500	5500	5500	5500	0
382	20241217	135300	38966570	5500	5500	5500	5500	1
383	20241217	135200	38961070	5500	5500	5500	5500	5
384	20241217	135100	38933570	5510	5510	5510	5510	0
385	20241217	135000	38933570	5510	5470	5510	5470	53
386	20241217	134900	38642850	5470	5470	5470	5470	0
387	20241217	134800	38642850	5470	5470	5470	5470	3
388	20241217	134700	38626440	5440	5440	5440	5440	0
389	20241217	134600	38626440	5440	5440	5440	5440	0
390	20241217	134500	38626440	5440	5440	5440	5440	10
391	20241217	134400	38572040	5470	5470	5470	5470	0
392	20241217	134300	38572040	5470	5470	5470	5470	100
393	20241217	134200	38025040	5480	5480	5480	5480	0
394	20241217	134100	38025040	5480	5480	5480	5480	0
395	20241217	134000	38025040	5480	5480	5480	5480	0
396	20241217	133900	38025040	5480	5480	5480	5480	0
397	20241217	133800	38025040	5480	5480	5480	5480	0
398	20241217	133700	38025040	5480	5480	5480	5480	0
399	20241217	133600	38025040	5480	5480	5480	5480	0
400	20241217	133500	38025040	5480	5480	5480	5480	0
401	20241217	133400	38025040	5480	5480	5480	5480	0
402	20241217	133300	38025040	5480	5480	5480	5480	0
403	20241217	133200	38025040	5480	5480	5480	5480	1
404	20241217	133100	38019560	5470	5470	5470	5470	0
405	20241217	133000	38019560	5470	5470	5470	5470	0
406	20241217	132900	38019560	5470	5470	5470	5470	0
407	20241217	132800	38019560	5470	5470	5470	5470	0
408	20241217	132700	38019560	5470	5470	5470	5470	0
409	20241217	132600	38019560	5470	5470	5470	5470	170
410	20241217	132500	37089660	5480	5480	5480	5480	1
411	20241217	132400	37084180	5470	5470	5470	5470	0
412	20241217	132300	37084180	5470	5470	5470	5470	24
413	20241217	132200	36952900	5490	5490	5490	5490	0
414	20241217	132100	36952900	5490	5490	5490	5490	0
415	20241217	132000	36952900	5490	5490	5490	5490	0
416	20241217	131900	36952900	5490	5490	5490	5490	0
417	20241217	131800	36952900	5490	5480	5490	5480	2
418	20241217	131700	36941930	5450	5450	5450	5450	0
419	20241217	131600	36941930	5450	5450	5450	5450	0
420	20241217	131500	36941930	5450	5450	5450	5450	0
421	20241217	131400	36941930	5450	5450	5450	5450	0
422	20241217	131300	36941930	5450	5450	5450	5450	2
423	20241217	131200	36931030	5490	5490	5490	5490	0
424	20241217	131100	36931030	5490	5490	5490	5490	0
425	20241217	131000	36931030	5490	5490	5490	5490	0
426	20241217	130900	36931030	5490	5490	5490	5490	0
427	20241217	130800	36931030	5490	5490	5490	5490	0
428	20241217	130700	36931030	5490	5490	5490	5490	0
429	20241217	130600	36931030	5490	5490	5490	5490	0
430	20241217	130500	36931030	5490	5490	5490	5490	1
431	20241217	130400	36925540	5450	5450	5450	5450	0
432	20241217	130300	36925540	5450	5450	5450	5450	23
433	20241217	130200	36800190	5510	5470	5510	5470	18
434	20241217	130100	36701540	5470	5470	5470	5470	0
435	20241217	130000	36701540	5470	5470	5470	5470	0
436	20241217	125900	36701540	5470	5470	5470	5470	0
437	20241217	125800	36701540	5470	5470	5470	5470	0
438	20241217	125700	36701540	5470	5470	5470	5470	0
439	20241217	125600	36701540	5470	5470	5470	5470	0
440	20241217	125500	36701540	5470	5470	5470	5470	0
441	20241217	125400	36701540	5470	5470	5470	5470	0
442	20241217	125300	36701540	5470	5480	5480	5470	11
443	20241217	125200	36641360	5430	5430	5430	5430	0
444	20241217	125100	36641360	5430	5460	5460	5430	320
445	20241217	125000	34897660	5510	5510	5510	5510	0
446	20241217	124900	34897660	5510	5510	5510	5510	0
447	20241217	124800	34897660	5510	5510	5510	5510	0
448	20241217	124700	34897660	5510	5510	5510	5510	0
449	20241217	124600	34897660	5510	5510	5510	5510	0
450	20241217	124500	34897660	5510	5510	5510	5510	111
451	20241217	124400	34286050	5520	5520	5520	5520	0
452	20241217	124300	34286050	5520	5520	5520	5520	0
453	20241217	124200	34286050	5520	5520	5520	5520	0
454	20241217	124100	34286050	5520	5520	5520	5520	0
455	20241217	124000	34286050	5520	5520	5520	5520	0
456	20241217	123900	34286050	5520	5520	5520	5520	0
457	20241217	123800	34286050	5520	5520	5520	5520	0
458	20241217	123700	34286050	5520	5520	5520	5520	0
459	20241217	123600	34286050	5520	5520	5520	5520	0
460	20241217	123500	34286050	5520	5520	5520	5520	0
461	20241217	123400	34286050	5520	5520	5520	5520	0
462	20241217	123300	34286050	5520	5520	5520	5520	0
463	20241217	123200	34286050	5520	5520	5520	5520	0
464	20241217	123100	34286050	5520	5520	5520	5520	0
465	20241217	123000	34286050	5520	5520	5520	5520	0
466	20241217	122900	34286050	5520	5520	5520	5520	0
467	20241217	122800	34286050	5520	5520	5520	5520	0
468	20241217	122700	34286050	5520	5520	5520	5520	1
469	20241217	122600	34280530	5510	5510	5510	5510	0
470	20241217	122500	34280530	5510	5490	5510	5490	80
471	20241217	122400	33839900	5450	5450	5450	5450	60
472	20241217	122300	33512900	5490	5490	5490	5490	0
473	20241217	122200	33512900	5490	5490	5490	5490	0
474	20241217	122100	33512900	5490	5490	5490	5490	0
475	20241217	122000	33512900	5490	5490	5490	5490	0
476	20241217	121900	33512900	5490	5490	5490	5490	0
477	20241217	121800	33512900	5490	5490	5490	5490	0
478	20241217	121700	33512900	5490	5490	5490	5490	0
479	20241217	121600	33512900	5490	5490	5490	5490	0
480	20241217	121500	33512900	5490	5490	5490	5490	1
481	20241217	121400	33507410	5460	5460	5460	5460	25
482	20241217	121300	33370910	5490	5490	5490	5490	0
483	20241217	121200	33370910	5490	5490	5490	5490	0
484	20241217	121100	33370910	5490	5490	5490	5490	0
485	20241217	121000	33370910	5490	5490	5490	5490	0
486	20241217	120900	33370910	5490	5490	5490	5490	0
487	20241217	120800	33370910	5490	5490	5490	5490	0
488	20241217	120700	33370910	5490	5490	5490	5490	0
489	20241217	120600	33370910	5490	5490	5490	5490	0
490	20241217	120500	33370910	5490	5490	5490	5490	0
491	20241217	120400	33370910	5490	5490	5490	5490	0
492	20241217	120300	33370910	5490	5490	5490	5490	1
493	20241217	120200	33365420	5450	5450	5450	5450	0
494	20241217	120100	33365420	5450	5450	5450	5450	0
495	20241217	120000	33365420	5450	5450	5450	5450	0
496	20241217	115900	33365420	5450	5450	5450	5450	0
497	20241217	115800	33365420	5450	5450	5450	5450	0
498	20241217	115700	33365420	5450	5450	5450	5450	0
499	20241217	115600	33365420	5450	5450	5450	5450	0
500	20241217	115500	33365420	5450	5450	5450	5450	0
501	20241217	115400	33365420	5450	5450	5450	5450	0
502	20241217	115300	33365420	5450	5450	5450	5450	0
503	20241217	115200	33365420	5450	5450	5450	5450	0
504	20241217	115100	33365420	5450	5450	5450	5450	0
505	20241217	115000	33365420	5450	5450	5450	5450	0
506	20241217	114900	33365420	5450	5450	5450	5450	0
507	20241217	114800	33365420	5450	5450	5450	5450	0
508	20241217	114700	33365420	5450	5450	5450	5450	0
509	20241217	114600	33365420	5450	5450	5450	5450	0
510	20241217	114500	33365420	5450	5460	5460	5450	200
511	20241217	114400	32274030	5500	5500	5500	5500	0
512	20241217	114300	32274030	5500	5500	5500	5500	0
513	20241217	114200	32274030	5500	5500	5500	5500	0
514	20241217	114100	32274030	5500	5500	5500	5500	0
515	20241217	114000	32274030	5500	5500	5500	5500	0
516	20241217	113900	32274030	5500	5500	5500	5500	0
517	20241217	113800	32274030	5500	5500	5500	5500	0
518	20241217	113700	32274030	5500	5500	5500	5500	0
519	20241217	113600	32274030	5500	5500	5500	5500	0
520	20241217	113500	32274030	5500	5500	5500	5500	0
521	20241217	113400	32274030	5500	5500	5500	5500	0
522	20241217	113300	32274030	5500	5500	5500	5500	1
523	20241217	113200	32268530	5510	5510	5510	5510	0
524	20241217	113100	32268530	5510	5510	5510	5510	0
525	20241217	113000	32268530	5510	5510	5510	5510	0
526	20241217	112900	32268530	5510	5510	5510	5510	0
527	20241217	112800	32268530	5510	5510	5510	5510	0
528	20241217	112700	32268530	5510	5510	5510	5510	0
529	20241217	112600	32268530	5510	5510	5510	5510	0
530	20241217	112500	32268530	5510	5510	5510	5510	0
531	20241217	112400	32268530	5510	5510	5510	5510	0
532	20241217	112300	32268530	5510	5510	5510	5510	0
533	20241217	112200	32268530	5510	5510	5510	5510	0
534	20241217	112100	32268530	5510	5510	5510	5510	0
535	20241217	112000	32268530	5510	5510	5510	5510	0
536	20241217	111900	32268530	5510	5510	5510	5510	0
537	20241217	111800	32268530	5510	5510	5510	5510	0
538	20241217	111700	32268530	5510	5510	5510	5510	0
539	20241217	111600	32268530	5510	5510	5510	5510	0
540	20241217	111500	32268530	5510	5510	5510	5510	0
541	20241217	111400	32268530	5510	5510	5510	5510	0
542	20241217	111300	32268530	5510	5510	5510	5510	1
543	20241217	111200	32263020	5510	5510	5510	5510	0
544	20241217	111100	32263020	5510	5510	5510	5510	0
545	20241217	111000	32263020	5510	5510	5510	5510	0
546	20241217	110900	32263020	5510	5510	5510	5510	0
547	20241217	110800	32263020	5510	5510	5510	5510	0
548	20241217	110700	32263020	5510	5510	5510	5510	0
549	20241217	110600	32263020	5510	5510	5510	5510	0
550	20241217	110500	32263020	5510	5510	5510	5510	0
551	20241217	110400	32263020	5510	5510	5510	5510	0
552	20241217	110300	32263020	5510	5490	5510	5490	100
553	20241217	110200	31712970	5490	5490	5490	5490	1
554	20241217	110100	31707480	5490	5490	5490	5490	0
555	20241217	110000	31707480	5490	5490	5490	5490	0
556	20241217	105900	31707480	5490	5490	5490	5490	0
557	20241217	105800	31707480	5490	5490	5490	5490	0
558	20241217	105700	31707480	5490	5490	5490	5490	0
559	20241217	105600	31707480	5490	5490	5490	5490	0
560	20241217	105500	31707480	5490	5450	5490	5450	224
561	20241217	105400	30486610	5430	5490	5500	5430	318
562	20241217	105300	28741800	5500	5500	5500	5500	0
563	20241217	105200	28741800	5500	5500	5500	5500	0
564	20241217	105100	28741800	5500	5500	5500	5500	0
565	20241217	105000	28741800	5500	5500	5500	5500	0
566	20241217	104900	28741800	5500	5430	5500	5390	1123
567	20241217	104800	22662340	5510	5510	5510	5510	0
568	20241217	104700	22662340	5510	5510	5510	5510	0
569	20241217	104600	22662340	5510	5480	5510	5480	2
570	20241217	104500	22651350	5420	5460	5460	5420	167
571	20241217	104400	21744680	5530	5530	5530	5530	1
572	20241217	104300	21739150	5470	5470	5470	5470	47
573	20241217	104200	21482060	5470	5470	5470	5470	2
574	20241217	104100	21471120	5530	5530	5530	5530	0
575	20241217	104000	21471120	5530	5530	5530	5530	0
576	20241217	103900	21471120	5530	5530	5530	5530	0
577	20241217	103800	21471120	5530	5530	5530	5530	20
578	20241217	103700	21360520	5530	5530	5530	5530	0
579	20241217	103600	21360520	5530	5530	5530	5530	0
580	20241217	103500	21360520	5530	5530	5530	5530	0
581	20241217	103400	21360520	5530	5530	5530	5530	0
582	20241217	103300	21360520	5530	5530	5530	5530	0
583	20241217	103200	21360520	5530	5530	5530	5530	0
584	20241217	103100	21360520	5530	5530	5530	5530	0
585	20241217	103000	21360520	5530	5530	5530	5530	0
586	20241217	102900	21360520	5530	5530	5530	5530	0
587	20241217	102800	21360520	5530	5530	5530	5530	0
588	20241217	102700	21360520	5530	5530	5530	5530	0
589	20241217	102600	21360520	5530	5530	5530	5530	0
590	20241217	102500	21360520	5530	5530	5530	5530	0
591	20241217	102400	21360520	5530	5530	5530	5530	0
592	20241217	102300	21360520	5530	5530	5530	5530	0
593	20241217	102200	21360520	5530	5530	5530	5530	0
594	20241217	102100	21360520	5530	5530	5530	5530	0
595	20241217	102000	21360520	5530	5480	5530	5410	754
596	20241217	101900	17275730	5540	5540	5540	5540	0
597	20241217	101800	17275730	5540	5540	5540	5540	0
598	20241217	101700	17275730	5540	5540	5540	5540	0
599	20241217	101600	17275730	5540	5480	5540	5480	4
600	20241217	101500	17253650	5430	5480	5480	5430	650
601	20241217	101400	13709600	5550	5550	5550	5550	0
602	20241217	101300	13709600	5550	5550	5550	5550	2
603	20241217	101200	13698500	5570	5570	5570	5570	0
604	20241217	101100	13698500	5570	5570	5570	5570	0
605	20241217	101000	13698500	5570	5570	5570	5570	0
606	20241217	100900	13698500	5570	5570	5570	5570	0
607	20241217	100800	13698500	5570	5570	5570	5570	0
608	20241217	100700	13698500	5570	5570	5570	5570	0
609	20241217	100600	13698500	5570	5550	5570	5550	10
610	20241217	100500	13642860	5570	5570	5570	5570	0
611	20241217	100400	13642860	5570	5570	5570	5570	0
612	20241217	100300	13642860	5570	5570	5570	5570	7
613	20241217	100200	13603870	5570	5570	5570	5570	0
614	20241217	100100	13603870	5570	5570	5570	5570	0
615	20241217	100000	13603870	5570	5540	5570	5540	2
616	20241217	095900	13592760	5480	5510	5510	5480	150
617	20241217	095800	12768640	5580	5570	5580	5570	300
618	20241217	095700	11095140	5580	5580	5580	5580	0
619	20241217	095600	11095140	5580	5580	5580	5580	0
620	20241217	095500	11095140	5580	5580	5580	5580	0
621	20241217	095400	11095140	5580	5580	5580	5580	0
622	20241217	095300	11095140	5580	5580	5580	5580	0
623	20241217	095200	11095140	5580	5580	5580	5580	0
624	20241217	095100	11095140	5580	5580	5580	5580	20
625	20241217	095000	10983540	5560	5560	5560	5560	0
626	20241217	094900	10983540	5560	5540	5560	5540	40
627	20241217	094800	10761740	5530	5530	5540	5530	21
628	20241217	094700	10645600	5530	5530	5530	5530	0
629	20241217	094600	10645600	5530	5530	5530	5530	10
630	20241217	094500	10590300	5530	5520	5530	5520	11
631	20241217	094400	10529570	5530	5530	5530	5530	0
632	20241217	094300	10529570	5530	5530	5530	5530	0
633	20241217	094200	10529570	5530	5530	5530	5530	9
634	20241217	094100	10479800	5520	5520	5520	5520	2
635	20241217	094000	10468760	5540	5540	5540	5540	0
636	20241217	093900	10468760	5540	5540	5540	5540	0
637	20241217	093800	10468760	5540	5540	5540	5540	0
638	20241217	093700	10468760	5540	5540	5540	5540	40
639	20241217	093600	10247160	5560	5540	5560	5540	2
640	20241217	093500	10236060	5540	5480	5540	5480	2
641	20241217	093400	10225040	5480	5480	5480	5480	0
642	20241217	093300	10225040	5480	5480	5480	5480	30
643	20241217	093200	10060640	5480	5480	5480	5480	20
644	20241217	093100	9951040	5480	5480	5480	5480	0
645	20241217	093000	9951040	5480	5480	5480	5480	57
646	20241217	092900	9638680	5480	5430	5480	5430	401
647	20241217	092800	7461200	5480	5480	5480	5480	0
648	20241217	092700	7461200	5480	5480	5480	5480	1
649	20241217	092600	7455720	5440	5480	5480	5440	31
650	20241217	092500	7287040	5480	5480	5480	5480	0
651	20241217	092400	7287040	5480	5480	5480	5480	0
652	20241217	092300	7287040	5480	5480	5480	5480	0
653	20241217	092200	7287040	5480	5480	5480	5480	0
654	20241217	092100	7287040	5480	5480	5480	5480	4
655	20241217	092000	7265120	5480	5450	5480	5420	304
656	20241217	091900	5614990	5460	5460	5460	5460	18
657	20241217	091800	5516710	5470	5470	5470	5470	0
658	20241217	091700	5516710	5470	5470	5470	5470	1
659	20241217	091600	5511240	5470	5470	5470	5470	0
660	20241217	091500	5511240	5470	5470	5470	5470	26
661	20241217	091400	5369020	5480	5480	5480	5480	0
662	20241217	091300	5369020	5480	5480	5480	5480	0
663	20241217	091200	5369020	5480	5480	5480	5480	0
664	20241217	091100	5369020	5480	5480	5480	5480	0
665	20241217	091000	5369020	5480	5480	5480	5480	0
666	20241217	090900	5369020	5480	5490	5490	5480	198
667	20241217	090800	4282590	5490	5490	5490	5490	0
668	20241217	090700	4282590	5490	5500	5500	5490	153
669	20241217	090600	3441890	5500	5500	5500	5500	139
670	20241217	090500	2677390	5500	5530	5530	5500	13
671	20241217	090400	2605860	5580	5580	5580	5580	0
672	20241217	090300	2605860	5580	5580	5580	5580	0
673	20241217	090200	2605860	5580	5580	5580	5580	0
674	20241217	090100	2605860	5580	5580	5580	5580	0
675	20241217	090000	2605860	5580	5580	5580	5580	467