KissMeData/034810/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191800	113107920	5860	5860	5860	5860	275
3	20241217	191700	113107920	5860	5860	5860	5860	0
4	20241217	191600	113107920	5860	5860	5860	5860	0
5	20241217	191500	113107920	5860	5860	5860	5860	0
6	20241217	191400	113107920	5860	5860	5860	5860	0
7	20241217	191300	113107920	5860	5860	5860	5860	0
8	20241217	191200	113107920	5860	5860	5860	5860	0
9	20241217	191100	113107920	5860	5860	5860	5860	0
10	20241217	191000	113107920	5860	5860	5860	5860	0
11	20241217	190900	113107920	5860	5860	5860	5860	0
12	20241217	190800	113107920	5860	5860	5860	5860	0
13	20241217	190700	113107920	5860	5860	5860	5860	0
14	20241217	190600	113107920	5860	5860	5860	5860	0
15	20241217	190500	113107920	5860	5860	5860	5860	0
16	20241217	190400	113107920	5860	5860	5860	5860	0
17	20241217	190300	113107920	5860	5860	5860	5860	0
18	20241217	190200	113107920	5860	5860	5860	5860	0
19	20241217	190100	113107920	5860	5860	5860	5860	0
20	20241217	190000	113107920	5860	5860	5860	5860	0
21	20241217	185900	113107920	5860	5860	5860	5860	0
22	20241217	185800	113107920	5860	5860	5860	5860	0
23	20241217	185700	113107920	5860	5860	5860	5860	0
24	20241217	185600	113107920	5860	5860	5860	5860	0
25	20241217	185500	113107920	5860	5860	5860	5860	0
26	20241217	185400	113107920	5860	5860	5860	5860	0
27	20241217	185300	113107920	5860	5860	5860	5860	0
28	20241217	185200	113107920	5860	5860	5860	5860	0
29	20241217	185100	113107920	5860	5860	5860	5860	0
30	20241217	185000	113107920	5860	5860	5860	5860	0
31	20241217	184900	113107920	5860	5860	5860	5860	0
32	20241217	184800	113107920	5860	5860	5860	5860	275
33	20241217	184700	113107920	5860	5860	5860	5860	0
34	20241217	184600	113107920	5860	5860	5860	5860	0
35	20241217	184500	113107920	5860	5860	5860	5860	0
36	20241217	184400	113107920	5860	5860	5860	5860	0
37	20241217	184300	113107920	5860	5860	5860	5860	0
38	20241217	184200	113107920	5860	5860	5860	5860	0
39	20241217	184100	113107920	5860	5860	5860	5860	0
40	20241217	184000	113107920	5860	5860	5860	5860	0
41	20241217	183900	113107920	5860	5860	5860	5860	0
42	20241217	183800	113107920	5860	5860	5860	5860	0
43	20241217	183700	113107920	5860	5860	5860	5860	0
44	20241217	183600	113107920	5860	5860	5860	5860	0
45	20241217	183500	113107920	5860	5860	5860	5860	0
46	20241217	183400	113107920	5860	5860	5860	5860	0
47	20241217	183300	113107920	5860	5860	5860	5860	0
48	20241217	183200	113107920	5860	5860	5860	5860	0
49	20241217	183100	113107920	5860	5860	5860	5860	0
50	20241217	183000	113107920	5860	5860	5860	5860	0
51	20241217	182900	113107920	5860	5860	5860	5860	0
52	20241217	182800	113107920	5860	5860	5860	5860	0
53	20241217	182700	113107920	5860	5860	5860	5860	0
54	20241217	182600	113107920	5860	5860	5860	5860	0
55	20241217	182500	113107920	5860	5860	5860	5860	0
56	20241217	182400	113107920	5860	5860	5860	5860	0
57	20241217	182300	113107920	5860	5860	5860	5860	0
58	20241217	182200	113107920	5860	5860	5860	5860	0
59	20241217	182100	113107920	5860	5860	5860	5860	0
60	20241217	182000	113107920	5860	5860	5860	5860	0
61	20241217	181900	113107920	5860	5860	5860	5860	0
62	20241217	181800	113107920	5860	5860	5860	5860	275
63	20241217	181700	113107920	5860	5860	5860	5860	0
64	20241217	181600	113107920	5860	5860	5860	5860	0
65	20241217	181500	113107920	5860	5860	5860	5860	0
66	20241217	181400	113107920	5860	5860	5860	5860	0
67	20241217	181300	113107920	5860	5860	5860	5860	0
68	20241217	181200	113107920	5860	5860	5860	5860	0
69	20241217	181100	113107920	5860	5860	5860	5860	0
70	20241217	181000	113107920	5860	5860	5860	5860	0
71	20241217	180900	113107920	5860	5860	5860	5860	0
72	20241217	180800	113107920	5860	5860	5860	5860	0
73	20241217	180700	113107920	5860	5860	5860	5860	0
74	20241217	180600	113107920	5860	5860	5860	5860	0
75	20241217	180500	113107920	5860	5860	5860	5860	0
76	20241217	180400	113107920	5860	5860	5860	5860	0
77	20241217	180300	113107920	5860	5860	5860	5860	0
78	20241217	180200	113107920	5860	5860	5860	5860	0
79	20241217	180100	113107920	5860	5860	5860	5860	0
80	20241217	180000	113107920	5860	5860	5860	5860	0
81	20241217	175900	113107920	5860	5860	5860	5860	0
82	20241217	175800	113107920	5860	5860	5860	5860	0
83	20241217	175700	113107920	5860	5860	5860	5860	0
84	20241217	175600	113107920	5860	5860	5860	5860	0
85	20241217	175500	113107920	5860	5860	5860	5860	0
86	20241217	175400	113107920	5860	5860	5860	5860	0
87	20241217	175300	113107920	5860	5860	5860	5860	0
88	20241217	175200	113107920	5860	5860	5860	5860	0
89	20241217	175100	113107920	5860	5860	5860	5860	0
90	20241217	175000	113107920	5860	5860	5860	5860	0
91	20241217	174900	113107920	5860	5860	5860	5860	0
92	20241217	174800	113107920	5860	5860	5860	5860	275
93	20241217	174700	113107920	5860	5860	5860	5860	0
94	20241217	174600	113107920	5860	5860	5860	5860	0
95	20241217	174500	113107920	5860	5860	5860	5860	0
96	20241217	174400	113107920	5860	5860	5860	5860	0
97	20241217	174300	113107920	5860	5860	5860	5860	0
98	20241217	174200	113107920	5860	5860	5860	5860	0
99	20241217	174100	113107920	5860	5860	5860	5860	0
100	20241217	174000	113107920	5860	5860	5860	5860	0
101	20241217	173900	113107920	5860	5860	5860	5860	0
102	20241217	173800	113107920	5860	5860	5860	5860	0
103	20241217	173700	113107920	5860	5860	5860	5860	0
104	20241217	173600	113107920	5860	5860	5860	5860	0
105	20241217	173500	113107920	5860	5860	5860	5860	0
106	20241217	173400	113107920	5860	5860	5860	5860	0
107	20241217	173300	113107920	5860	5860	5860	5860	0
108	20241217	173200	113107920	5860	5860	5860	5860	0
109	20241217	173100	113107920	5860	5860	5860	5860	0
110	20241217	173000	113107920	5860	5860	5860	5860	0
111	20241217	172900	113107920	5860	5860	5860	5860	0
112	20241217	172800	113107920	5860	5860	5860	5860	0
113	20241217	172700	113107920	5860	5860	5860	5860	0
114	20241217	172600	113107920	5860	5860	5860	5860	0
115	20241217	172500	113107920	5860	5860	5860	5860	0
116	20241217	172400	113107920	5860	5860	5860	5860	0
117	20241217	172300	113107920	5860	5860	5860	5860	0
118	20241217	172200	113107920	5860	5860	5860	5860	0
119	20241217	172100	113107920	5860	5860	5860	5860	0
120	20241217	172000	113107920	5860	5860	5860	5860	0
121	20241217	171900	113107920	5860	5860	5860	5860	0
122	20241217	171800	113107920	5860	5860	5860	5860	275
123	20241217	171700	113107920	5860	5860	5860	5860	0
124	20241217	171600	113107920	5860	5860	5860	5860	0
125	20241217	171500	113107920	5860	5860	5860	5860	0
126	20241217	171400	113107920	5860	5860	5860	5860	0
127	20241217	171300	113107920	5860	5860	5860	5860	0
128	20241217	171200	113107920	5860	5860	5860	5860	0
129	20241217	171100	113107920	5860	5860	5860	5860	0
130	20241217	171000	113107920	5860	5860	5860	5860	0
131	20241217	170900	113107920	5860	5860	5860	5860	0
132	20241217	170800	113107920	5860	5860	5860	5860	0
133	20241217	170700	113107920	5860	5860	5860	5860	0
134	20241217	170600	113107920	5860	5860	5860	5860	0
135	20241217	170500	113107920	5860	5860	5860	5860	0
136	20241217	170400	113107920	5860	5860	5860	5860	0
137	20241217	170300	113107920	5860	5860	5860	5860	0
138	20241217	170200	113107920	5860	5860	5860	5860	0
139	20241217	170100	113107920	5860	5860	5860	5860	0
140	20241217	170000	113107920	5860	5860	5860	5860	0
141	20241217	165900	113107920	5860	5860	5860	5860	0
142	20241217	165800	113107920	5860	5860	5860	5860	0
143	20241217	165700	113107920	5860	5860	5860	5860	0
144	20241217	165600	113107920	5860	5860	5860	5860	0
145	20241217	165500	113107920	5860	5860	5860	5860	0
146	20241217	165400	113107920	5860	5860	5860	5860	0
147	20241217	165300	113107920	5860	5860	5860	5860	0
148	20241217	165200	113107920	5860	5860	5860	5860	0
149	20241217	165100	113107920	5860	5860	5860	5860	0
150	20241217	165000	113107920	5860	5860	5860	5860	0
151	20241217	164900	113107920	5860	5860	5860	5860	0
152	20241217	164800	113107920	5860	5860	5860	5860	275
153	20241217	164700	113107920	5860	5860	5860	5860	0
154	20241217	164600	113107920	5860	5860	5860	5860	0
155	20241217	164500	113107920	5860	5860	5860	5860	0
156	20241217	164400	113107920	5860	5860	5860	5860	0
157	20241217	164300	113107920	5860	5860	5860	5860	0
158	20241217	164200	113107920	5860	5860	5860	5860	0
159	20241217	164100	113107920	5860	5860	5860	5860	0
160	20241217	164000	113107920	5860	5860	5860	5860	0
161	20241217	163900	113107920	5860	5860	5860	5860	0
162	20241217	163800	113107920	5860	5860	5860	5860	0
163	20241217	163700	113107920	5860	5860	5860	5860	0
164	20241217	163600	113107920	5860	5860	5860	5860	0
165	20241217	163500	113107920	5860	5860	5860	5860	0
166	20241217	163400	113107920	5860	5860	5860	5860	0
167	20241217	163300	113107920	5860	5860	5860	5860	0
168	20241217	163200	113107920	5860	5860	5860	5860	0
169	20241217	163100	113107920	5860	5860	5860	5860	0
170	20241217	163000	113107920	5860	5860	5860	5860	0
171	20241217	162900	113107920	5860	5860	5860	5860	0
172	20241217	162800	113107920	5860	5860	5860	5860	0
173	20241217	162700	113107920	5860	5860	5860	5860	0
174	20241217	162600	113107920	5860	5860	5860	5860	0
175	20241217	162500	113107920	5860	5860	5860	5860	0
176	20241217	162400	113107920	5860	5860	5860	5860	0
177	20241217	162300	113107920	5860	5860	5860	5860	0
178	20241217	162200	113107920	5860	5860	5860	5860	0
179	20241217	162100	113107920	5860	5860	5860	5860	0
180	20241217	162000	113107920	5860	5860	5860	5860	0
181	20241217	161900	113107920	5860	5860	5860	5860	0
182	20241217	161800	113107920	5860	5860	5860	5860	275
183	20241217	161700	113107920	5860	5860	5860	5860	0
184	20241217	161600	113107920	5860	5860	5860	5860	0
185	20241217	161500	113107920	5860	5860	5860	5860	0
186	20241217	161400	113107920	5860	5860	5860	5860	0
187	20241217	161300	113107920	5860	5860	5860	5860	0
188	20241217	161200	113107920	5860	5860	5860	5860	0
189	20241217	161100	113107920	5860	5860	5860	5860	0
190	20241217	161000	113107920	5860	5860	5860	5860	0
191	20241217	160900	113107920	5860	5860	5860	5860	0
192	20241217	160800	113107920	5860	5860	5860	5860	0
193	20241217	160700	113107920	5860	5860	5860	5860	0
194	20241217	160600	113107920	5860	5860	5860	5860	0
195	20241217	160500	113107920	5860	5860	5860	5860	0
196	20241217	160400	113107920	5860	5860	5860	5860	0
197	20241217	160300	113107920	5860	5860	5860	5860	0
198	20241217	160200	113107920	5860	5860	5860	5860	0
199	20241217	160100	113107920	5860	5860	5860	5860	0
200	20241217	160000	113107920	5860	5860	5860	5860	0
201	20241217	155900	113107920	5860	5860	5860	5860	0
202	20241217	155800	113107920	5860	5860	5860	5860	0
203	20241217	155700	113107920	5860	5860	5860	5860	0
204	20241217	155600	113107920	5860	5860	5860	5860	0
205	20241217	155500	113107920	5860	5860	5860	5860	0
206	20241217	155400	113107920	5860	5860	5860	5860	0
207	20241217	155300	113107920	5860	5860	5860	5860	0
208	20241217	155200	113107920	5860	5860	5860	5860	0
209	20241217	155100	113107920	5860	5860	5860	5860	0
210	20241217	155000	113107920	5860	5860	5860	5860	0
211	20241217	154900	113107920	5860	5860	5860	5860	0
212	20241217	154800	113107920	5860	5860	5860	5860	275
213	20241217	154700	113107920	5860	5860	5860	5860	0
214	20241217	154600	113107920	5860	5860	5860	5860	0
215	20241217	154500	113107920	5860	5860	5860	5860	0
216	20241217	154400	113107920	5860	5860	5860	5860	0
217	20241217	154300	113107920	5860	5860	5860	5860	0
218	20241217	154200	113107920	5860	5860	5860	5860	0
219	20241217	154100	113107920	5860	5860	5860	5860	0
220	20241217	154000	113107920	5860	5860	5860	5860	0
221	20241217	153900	113107920	5860	5860	5860	5860	0
222	20241217	153800	113107920	5860	5860	5860	5860	0
223	20241217	153700	113107920	5860	5860	5860	5860	0
224	20241217	153600	113107920	5860	5860	5860	5860	0
225	20241217	153500	113107920	5860	5860	5860	5860	0
226	20241217	153400	113107920	5860	5860	5860	5860	0
227	20241217	153300	113107920	5860	5860	5860	5860	0
228	20241217	153200	113107920	5860	5860	5860	5860	0
229	20241217	153100	113107920	5860	5860	5860	5860	0
230	20241217	153000	113107920	5860	5860	5860	5860	275
231	20241217	152900	111496420	5820	5820	5820	5820	0
232	20241217	152800	111496420	5820	5820	5820	5820	0
233	20241217	152700	111496420	5820	5820	5820	5820	0
234	20241217	152600	111496420	5820	5820	5820	5820	0
235	20241217	152500	111496420	5820	5820	5820	5820	0
236	20241217	152400	111496420	5820	5820	5820	5820	0
237	20241217	152300	111496420	5820	5820	5820	5820	0
238	20241217	152200	111496420	5820	5820	5820	5820	0
239	20241217	152100	111496420	5820	5820	5820	5820	0
240	20241217	152000	111496420	5820	5820	5820	5820	0
241	20241217	151900	111496420	5820	5820	5820	5820	30
242	20241217	151800	111321820	5840	5840	5840	5840	0
243	20241217	151700	111321820	5840	5840	5840	5840	2
244	20241217	151600	111310140	5840	5840	5840	5840	21
245	20241217	151500	111187500	5800	5800	5800	5800	0
246	20241217	151400	111187500	5800	5800	5800	5800	0
247	20241217	151300	111187500	5800	5800	5800	5800	0
248	20241217	151200	111187500	5800	5800	5800	5800	0
249	20241217	151100	111187500	5800	5800	5800	5800	0
250	20241217	151000	111187500	5800	5820	5820	5800	5000
251	20241217	150900	82170150	5830	5830	5830	5830	10
252	20241217	150800	82111850	5850	5840	5850	5840	30
253	20241217	150700	81936630	5840	5840	5840	5840	0
254	20241217	150600	81936630	5840	5840	5840	5840	142
255	20241217	150500	81107350	5850	5850	5850	5850	0
256	20241217	150400	81107350	5850	5850	5850	5850	0
257	20241217	150300	81107350	5850	5850	5850	5850	102
258	20241217	150200	80510650	5840	5840	5840	5840	0
259	20241217	150100	80510650	5840	5840	5840	5840	0
260	20241217	150000	80510650	5840	5840	5840	5840	0
261	20241217	145900	80510650	5840	5840	5840	5840	0
262	20241217	145800	80510650	5840	5840	5840	5840	0
263	20241217	145700	80510650	5840	5840	5840	5840	0
264	20241217	145600	80510650	5840	5840	5840	5840	0
265	20241217	145500	80510650	5840	5840	5840	5840	0
266	20241217	145400	80510650	5840	5840	5840	5840	0
267	20241217	145300	80510650	5840	5840	5840	5840	0
268	20241217	145200	80510650	5840	5840	5840	5840	0
269	20241217	145100	80510650	5840	5840	5840	5840	0
270	20241217	145000	80510650	5840	5840	5840	5840	0
271	20241217	144900	80510650	5840	5840	5840	5840	0
272	20241217	144800	80510650	5840	5840	5840	5840	0
273	20241217	144700	80510650	5840	5840	5840	5840	0
274	20241217	144600	80510650	5840	5840	5840	5840	100
275	20241217	144500	79926650	5840	5840	5840	5840	100
276	20241217	144400	79342650	5850	5850	5850	5850	0
277	20241217	144300	79342650	5850	5850	5850	5850	0
278	20241217	144200	79342650	5850	5850	5850	5850	0
279	20241217	144100	79342650	5850	5850	5850	5850	0
280	20241217	144000	79342650	5850	5850	5850	5850	0
281	20241217	143900	79342650	5850	5850	5850	5850	16
282	20241217	143800	79249050	5820	5820	5820	5820	0
283	20241217	143700	79249050	5820	5820	5820	5820	0
284	20241217	143600	79249050	5820	5820	5820	5820	0
285	20241217	143500	79249050	5820	5820	5820	5820	0
286	20241217	143400	79249050	5820	5820	5820	5820	0
287	20241217	143300	79249050	5820	5820	5820	5820	0
288	20241217	143200	79249050	5820	5820	5820	5820	0
289	20241217	143100	79249050	5820	5820	5820	5820	0
290	20241217	143000	79249050	5820	5820	5820	5820	639
291	20241217	142900	75530070	5830	5830	5830	5820	509
292	20241217	142800	72562720	5840	5840	5840	5840	0
293	20241217	142700	72562720	5840	5840	5840	5840	0
294	20241217	142600	72562720	5840	5840	5840	5840	208
295	20241217	142500	71348000	5840	5840	5840	5840	0
296	20241217	142400	71348000	5840	5840	5840	5840	0
297	20241217	142300	71348000	5840	5840	5840	5840	0
298	20241217	142200	71348000	5840	5840	5840	5840	0
299	20241217	142100	71348000	5840	5840	5840	5840	0
300	20241217	142000	71348000	5840	5840	5840	5840	0
301	20241217	141900	71348000	5840	5840	5840	5840	0
302	20241217	141800	71348000	5840	5840	5840	5840	0
303	20241217	141700	71348000	5840	5840	5840	5840	0
304	20241217	141600	71348000	5840	5840	5840	5840	10
305	20241217	141500	71289600	5840	5840	5840	5840	0
306	20241217	141400	71289600	5840	5840	5840	5840	0
307	20241217	141300	71289600	5840	5840	5840	5840	0
308	20241217	141200	71289600	5840	5840	5840	5840	0
309	20241217	141100	71289600	5840	5840	5840	5840	0
310	20241217	141000	71289600	5840	5840	5840	5840	0
311	20241217	140900	71289600	5840	5840	5840	5840	0
312	20241217	140800	71289600	5840	5840	5840	5840	0
313	20241217	140700	71289600	5840	5840	5840	5840	1
314	20241217	140600	71283760	5840	5840	5840	5840	9
315	20241217	140500	71231200	5860	5860	5860	5860	1
316	20241217	140400	71225340	5840	5840	5840	5840	0
317	20241217	140300	71225340	5840	5840	5840	5840	0
318	20241217	140200	71225340	5840	5840	5840	5840	0
319	20241217	140100	71225340	5840	5840	5840	5840	0
320	20241217	140000	71225340	5840	5840	5840	5840	0
321	20241217	135900	71225340	5840	5840	5840	5840	0
322	20241217	135800	71225340	5840	5840	5840	5840	0
323	20241217	135700	71225340	5840	5840	5840	5840	91
324	20241217	135600	70693900	5840	5850	5850	5840	168
325	20241217	135500	69712770	5860	5860	5860	5860	0
326	20241217	135400	69712770	5860	5860	5860	5860	0
327	20241217	135300	69712770	5860	5860	5860	5860	0
328	20241217	135200	69712770	5860	5860	5860	5860	0
329	20241217	135100	69712770	5860	5860	5860	5860	0
330	20241217	135000	69712770	5860	5860	5860	5860	3
331	20241217	134900	69695190	5860	5860	5860	5860	0
332	20241217	134800	69695190	5860	5860	5860	5860	0
333	20241217	134700	69695190	5860	5860	5860	5860	0
334	20241217	134600	69695190	5860	5860	5860	5860	0
335	20241217	134500	69695190	5860	5860	5860	5860	0
336	20241217	134400	69695190	5860	5860	5860	5860	0
337	20241217	134300	69695190	5860	5860	5860	5860	0
338	20241217	134200	69695190	5860	5860	5860	5860	0
339	20241217	134100	69695190	5860	5860	5860	5860	0
340	20241217	134000	69695190	5860	5860	5860	5860	0
341	20241217	133900	69695190	5860	5860	5860	5860	0
342	20241217	133800	69695190	5860	5860	5860	5860	0
343	20241217	133700	69695190	5860	5860	5860	5860	1
344	20241217	133600	69689330	5870	5870	5870	5870	0
345	20241217	133500	69689330	5870	5870	5870	5870	0
346	20241217	133400	69689330	5870	5870	5870	5870	0
347	20241217	133300	69689330	5870	5870	5870	5870	0
348	20241217	133200	69689330	5870	5870	5870	5870	0
349	20241217	133100	69689330	5870	5870	5870	5870	10
350	20241217	133000	69630630	5840	5840	5840	5840	0
351	20241217	132900	69630630	5840	5840	5840	5840	0
352	20241217	132800	69630630	5840	5840	5840	5840	0
353	20241217	132700	69630630	5840	5840	5840	5840	0
354	20241217	132600	69630630	5840	5850	5860	5840	546
355	20241217	132500	66438010	5850	5870	5870	5850	11
356	20241217	132400	66373460	5830	5830	5830	5830	0
357	20241217	132300	66373460	5830	5830	5830	5830	0
358	20241217	132200	66373460	5830	5830	5830	5830	0
359	20241217	132100	66373460	5830	5830	5830	5830	0
360	20241217	132000	66373460	5830	5830	5830	5830	0
361	20241217	131900	66373460	5830	5830	5830	5830	0
362	20241217	131800	66373460	5830	5830	5830	5830	0
363	20241217	131700	66373460	5830	5830	5830	5830	0
364	20241217	131600	66373460	5830	5830	5830	5830	0
365	20241217	131500	66373460	5830	5830	5830	5830	2
366	20241217	131400	66361800	5830	5830	5830	5830	0
367	20241217	131300	66361800	5830	5830	5830	5830	0
368	20241217	131200	66361800	5830	5830	5830	5830	0
369	20241217	131100	66361800	5830	5830	5830	5830	0
370	20241217	131000	66361800	5830	5830	5830	5830	0
371	20241217	130900	66361800	5830	5830	5830	5830	0
372	20241217	130800	66361800	5830	5830	5830	5830	0
373	20241217	130700	66361800	5830	5830	5830	5830	0
374	20241217	130600	66361800	5830	5830	5830	5830	0
375	20241217	130500	66361800	5830	5820	5830	5820	400
376	20241217	130400	64030980	5820	5820	5820	5820	2
377	20241217	130300	64019340	5820	5820	5820	5820	0
378	20241217	130200	64019340	5820	5820	5820	5820	0
379	20241217	130100	64019340	5820	5820	5820	5820	0
380	20241217	130000	64019340	5820	5820	5820	5820	92
381	20241217	125900	63483900	5810	5810	5810	5810	24
382	20241217	125800	63344460	5810	5810	5810	5810	0
383	20241217	125700	63344460	5810	5810	5810	5810	0
384	20241217	125600	63344460	5810	5810	5810	5810	0
385	20241217	125500	63344460	5810	5810	5810	5810	0
386	20241217	125400	63344460	5810	5810	5810	5810	0
387	20241217	125300	63344460	5810	5830	5830	5810	1643
388	20241217	125200	53766250	5830	5830	5830	5830	0
389	20241217	125100	53766250	5830	5830	5830	5830	27
390	20241217	125000	53608840	5810	5810	5810	5810	0
391	20241217	124900	53608840	5810	5810	5810	5810	0
392	20241217	124800	53608840	5810	5810	5810	5810	0
393	20241217	124700	53608840	5810	5810	5810	5810	0
394	20241217	124600	53608840	5810	5810	5810	5810	0
395	20241217	124500	53608840	5810	5810	5810	5810	88
396	20241217	124400	53097560	5810	5830	5830	5800	2018
397	20241217	124300	41373280	5870	5870	5870	5870	0
398	20241217	124200	41373280	5870	5870	5870	5870	0
399	20241217	124100	41373280	5870	5870	5870	5870	0
400	20241217	124000	41373280	5870	5870	5870	5870	0
401	20241217	123900	41373280	5870	5870	5870	5870	0
402	20241217	123800	41373280	5870	5870	5870	5870	0
403	20241217	123700	41373280	5870	5870	5870	5870	0
404	20241217	123600	41373280	5870	5870	5870	5870	0
405	20241217	123500	41373280	5870	5870	5870	5870	0
406	20241217	123400	41373280	5870	5870	5870	5870	0
407	20241217	123300	41373280	5870	5870	5870	5870	0
408	20241217	123200	41373280	5870	5870	5870	5870	0
409	20241217	123100	41373280	5870	5870	5870	5870	0
410	20241217	123000	41373280	5870	5870	5870	5870	0
411	20241217	122900	41373280	5870	5870	5870	5870	0
412	20241217	122800	41373280	5870	5870	5870	5870	0
413	20241217	122700	41373280	5870	5830	5870	5820	150
414	20241217	122600	40495290	5820	5820	5820	5820	0
415	20241217	122500	40495290	5820	5820	5820	5820	0
416	20241217	122400	40495290	5820	5850	5850	5820	3100
417	20241217	122300	22412020	5850	5850	5850	5850	0
418	20241217	122200	22412020	5850	5850	5850	5850	323
419	20241217	122100	20522470	5850	5860	5860	5850	677
420	20241217	122000	16561000	5870	5870	5870	5870	0
421	20241217	121900	16561000	5870	5870	5870	5870	0
422	20241217	121800	16561000	5870	5870	5870	5870	0
423	20241217	121700	16561000	5870	5870	5870	5870	0
424	20241217	121600	16561000	5870	5870	5870	5870	0
425	20241217	121500	16561000	5870	5870	5870	5870	0
426	20241217	121400	16561000	5870	5870	5870	5870	0
427	20241217	121300	16561000	5870	5870	5870	5870	0
428	20241217	121200	16561000	5870	5870	5870	5870	0
429	20241217	121100	16561000	5870	5870	5870	5870	0
430	20241217	121000	16561000	5870	5870	5870	5870	0
431	20241217	120900	16561000	5870	5870	5870	5870	0
432	20241217	120800	16561000	5870	5870	5870	5870	0
433	20241217	120700	16561000	5870	5870	5870	5870	0
434	20241217	120600	16561000	5870	5870	5870	5870	0
435	20241217	120500	16561000	5870	5870	5870	5870	0
436	20241217	120400	16561000	5870	5870	5870	5870	0
437	20241217	120300	16561000	5870	5870	5870	5870	0
438	20241217	120200	16561000	5870	5870	5870	5870	0
439	20241217	120100	16561000	5870	5870	5870	5870	0
440	20241217	120000	16561000	5870	5870	5870	5870	0
441	20241217	115900	16561000	5870	5870	5870	5870	0
442	20241217	115800	16561000	5870	5870	5870	5870	0
443	20241217	115700	16561000	5870	5870	5870	5870	0
444	20241217	115600	16561000	5870	5870	5870	5870	0
445	20241217	115500	16561000	5870	5870	5870	5870	0
446	20241217	115400	16561000	5870	5870	5870	5870	0
447	20241217	115300	16561000	5870	5870	5870	5870	0
448	20241217	115200	16561000	5870	5870	5870	5870	6
449	20241217	115100	16525780	5870	5870	5870	5870	0
450	20241217	115000	16525780	5870	5870	5870	5870	0
451	20241217	114900	16525780	5870	5870	5870	5870	0
452	20241217	114800	16525780	5870	5870	5870	5870	0
453	20241217	114700	16525780	5870	5870	5870	5870	0
454	20241217	114600	16525780	5870	5870	5870	5870	1
455	20241217	114500	16519910	5870	5870	5870	5870	2
456	20241217	114400	16508170	5870	5870	5870	5870	0
457	20241217	114300	16508170	5870	5870	5870	5870	30
458	20241217	114200	16332070	5870	5870	5870	5870	0
459	20241217	114100	16332070	5870	5870	5870	5870	0
460	20241217	114000	16332070	5870	5870	5870	5870	0
461	20241217	113900	16332070	5870	5870	5870	5870	0
462	20241217	113800	16332070	5870	5870	5870	5870	0
463	20241217	113700	16332070	5870	5870	5870	5870	0
464	20241217	113600	16332070	5870	5870	5870	5870	0
465	20241217	113500	16332070	5870	5870	5870	5870	0
466	20241217	113400	16332070	5870	5870	5870	5870	0
467	20241217	113300	16332070	5870	5870	5870	5870	0
468	20241217	113200	16332070	5870	5870	5870	5870	0
469	20241217	113100	16332070	5870	5870	5870	5870	0
470	20241217	113000	16332070	5870	5870	5870	5870	0
471	20241217	112900	16332070	5870	5870	5870	5870	0
472	20241217	112800	16332070	5870	5870	5870	5870	0
473	20241217	112700	16332070	5870	5870	5870	5870	0
474	20241217	112600	16332070	5870	5870	5870	5870	0
475	20241217	112500	16332070	5870	5870	5870	5870	0
476	20241217	112400	16332070	5870	5870	5870	5870	0
477	20241217	112300	16332070	5870	5870	5870	5870	0
478	20241217	112200	16332070	5870	5870	5870	5870	5
479	20241217	112100	16302720	5870	5870	5870	5870	0
480	20241217	112000	16302720	5870	5870	5870	5870	0
481	20241217	111900	16302720	5870	5870	5870	5870	0
482	20241217	111800	16302720	5870	5870	5870	5870	0
483	20241217	111700	16302720	5870	5870	5870	5870	0
484	20241217	111600	16302720	5870	5870	5870	5870	340
485	20241217	111500	14306920	5840	5840	5840	5840	0
486	20241217	111400	14306920	5840	5840	5840	5840	0
487	20241217	111300	14306920	5840	5840	5840	5840	0
488	20241217	111200	14306920	5840	5840	5840	5840	0
489	20241217	111100	14306920	5840	5840	5840	5840	0
490	20241217	111000	14306920	5840	5840	5840	5840	0
491	20241217	110900	14306920	5840	5840	5840	5840	0
492	20241217	110800	14306920	5840	5840	5840	5840	0
493	20241217	110700	14306920	5840	5840	5840	5840	0
494	20241217	110600	14306920	5840	5840	5840	5840	0
495	20241217	110500	14306920	5840	5870	5870	5840	4
496	20241217	110400	14283530	5840	5840	5840	5840	0
497	20241217	110300	14283530	5840	5840	5840	5840	1
498	20241217	110200	14277690	5870	5840	5870	5840	100
499	20241217	110100	13692480	5850	5850	5850	5850	0
500	20241217	110000	13692480	5850	5850	5850	5850	0
501	20241217	105900	13692480	5850	5850	5850	5850	0
502	20241217	105800	13692480	5850	5850	5850	5850	0
503	20241217	105700	13692480	5850	5850	5850	5850	0
504	20241217	105600	13692480	5850	5850	5850	5850	0
505	20241217	105500	13692480	5850	5850	5850	5850	0
506	20241217	105400	13692480	5850	5850	5850	5850	1
507	20241217	105300	13686630	5850	5850	5850	5850	0
508	20241217	105200	13686630	5850	5850	5850	5850	0
509	20241217	105100	13686630	5850	5850	5850	5850	1
510	20241217	105000	13680780	5850	5850	5850	5850	0
511	20241217	104900	13680780	5850	5850	5850	5850	0
512	20241217	104800	13680780	5850	5850	5850	5850	0
513	20241217	104700	13680780	5850	5850	5850	5850	0
514	20241217	104600	13680780	5850	5850	5850	5850	0
515	20241217	104500	13680780	5850	5850	5850	5850	0
516	20241217	104400	13680780	5850	5850	5850	5850	0
517	20241217	104300	13680780	5850	5850	5850	5850	0
518	20241217	104200	13680780	5850	5850	5850	5850	0
519	20241217	104100	13680780	5850	5850	5850	5850	0
520	20241217	104000	13680780	5850	5850	5850	5850	0
521	20241217	103900	13680780	5850	5850	5850	5850	0
522	20241217	103800	13680780	5850	5850	5850	5850	0
523	20241217	103700	13680780	5850	5850	5850	5850	0
524	20241217	103600	13680780	5850	5850	5850	5850	0
525	20241217	103500	13680780	5850	5850	5850	5850	0
526	20241217	103400	13680780	5850	5850	5850	5850	0
527	20241217	103300	13680780	5850	5850	5850	5850	0
528	20241217	103200	13680780	5850	5850	5850	5850	2
529	20241217	103100	13669080	5850	5850	5850	5850	0
530	20241217	103000	13669080	5850	5850	5850	5850	100
531	20241217	102900	13084080	5850	5850	5850	5850	0
532	20241217	102800	13084080	5850	5850	5850	5850	0
533	20241217	102700	13084080	5850	5850	5850	5850	0
534	20241217	102600	13084080	5850	5850	5850	5850	57
535	20241217	102500	12750630	5850	5840	5850	5840	240
536	20241217	102400	11348130	5840	5840	5840	5840	0
537	20241217	102300	11348130	5840	5840	5840	5840	0
538	20241217	102200	11348130	5840	5840	5840	5840	0
539	20241217	102100	11348130	5840	5840	5840	5840	0
540	20241217	102000	11348130	5840	5840	5840	5840	0
541	20241217	101900	11348130	5840	5840	5840	5840	39
542	20241217	101800	11120370	5840	5840	5840	5840	1
543	20241217	101700	11114530	5820	5820	5820	5820	0
544	20241217	101600	11114530	5820	5820	5820	5820	0
545	20241217	101500	11114530	5820	5820	5820	5820	0
546	20241217	101400	11114530	5820	5820	5820	5820	0
547	20241217	101300	11114530	5820	5820	5820	5820	0
548	20241217	101200	11114530	5820	5820	5820	5820	0
549	20241217	101100	11114530	5820	5820	5820	5820	0
550	20241217	101000	11114530	5820	5820	5820	5820	0
551	20241217	100900	11114530	5820	5820	5820	5820	0
552	20241217	100800	11114530	5820	5820	5820	5820	0
553	20241217	100700	11114530	5820	5830	5830	5820	5
554	20241217	100600	11085420	5840	5840	5840	5840	0
555	20241217	100500	11085420	5840	5840	5840	5840	0
556	20241217	100400	11085420	5840	5840	5840	5840	1
557	20241217	100300	11079580	5830	5830	5830	5830	0
558	20241217	100200	11079580	5830	5830	5830	5830	31
559	20241217	100100	10898850	5840	5840	5840	5840	89
560	20241217	100000	10379090	5840	5840	5840	5840	136
561	20241217	095900	9584850	5860	5860	5860	5860	0
562	20241217	095800	9584850	5860	5860	5860	5860	0
563	20241217	095700	9584850	5860	5860	5860	5860	0
564	20241217	095600	9584850	5860	5860	5860	5860	0
565	20241217	095500	9584850	5860	5860	5860	5860	10
566	20241217	095400	9526250	5860	5860	5860	5860	0
567	20241217	095300	9526250	5860	5860	5860	5860	0
568	20241217	095200	9526250	5860	5850	5860	5850	2
569	20241217	095100	9514540	5840	5840	5840	5840	0
570	20241217	095000	9514540	5840	5840	5840	5840	25
571	20241217	094900	9368540	5840	5840	5840	5840	0
572	20241217	094800	9368540	5840	5840	5840	5840	0
573	20241217	094700	9368540	5840	5840	5840	5840	0
574	20241217	094600	9368540	5840	5840	5840	5840	0
575	20241217	094500	9368540	5840	5840	5840	5840	0
576	20241217	094400	9368540	5840	5840	5840	5840	1127
577	20241217	094300	2786860	5840	5840	5840	5840	28
578	20241217	094200	2623340	5840	5840	5870	5840	79
579	20241217	094100	2161810	5840	5840	5840	5840	0
580	20241217	094000	2161810	5840	5840	5840	5840	0
581	20241217	093900	2161810	5840	5840	5840	5840	0
582	20241217	093800	2161810	5840	5840	5840	5840	24
583	20241217	093700	2021650	5840	5840	5840	5840	0
584	20241217	093600	2021650	5840	5840	5840	5840	0
585	20241217	093500	2021650	5840	5840	5840	5840	0
586	20241217	093400	2021650	5840	5840	5840	5840	273
587	20241217	093300	427330	5840	5840	5840	5840	0
588	20241217	093200	427330	5840	5840	5840	5840	0
589	20241217	093100	427330	5840	5840	5840	5840	0
590	20241217	093000	427330	5840	5840	5840	5840	0
591	20241217	092900	427330	5840	5840	5840	5840	0
592	20241217	092800	427330	5840	5840	5840	5840	0
593	20241217	092700	427330	5840	5840	5840	5840	0
594	20241217	092600	427330	5840	5840	5840	5840	3
595	20241217	092500	409810	5840	5840	5840	5840	0
596	20241217	092400	409810	5840	5840	5840	5840	0
597	20241217	092300	409810	5840	5840	5840	5840	0
598	20241217	092200	409810	5840	5850	5850	5840	43
599	20241217	092100	158490	5870	5870	5870	5870	0
600	20241217	092000	158490	5870	5870	5870	5870	0
601	20241217	091900	158490	5870	5870	5870	5870	0
602	20241217	091800	158490	5870	5870	5870	5870	0
603	20241217	091700	158490	5870	5870	5870	5870	0
604	20241217	091600	158490	5870	5870	5870	5870	0
605	20241217	091500	158490	5870	5870	5870	5870	0
606	20241217	091400	158490	5870	5870	5870	5870	0
607	20241217	091300	158490	5870	5870	5870	5870	0
608	20241217	091200	158490	5870	5870	5870	5870	0
609	20241217	091100	158490	5870	5870	5870	5870	0
610	20241217	091000	158490	5870	5870	5870	5870	0
611	20241217	090900	158490	5870	5870	5870	5870	0
612	20241217	090800	158490	5870	5870	5870	5870	0
613	20241217	090700	158490	5870	5870	5870	5870	0
614	20241217	090600	158490	5870	5870	5870	5870	0
615	20241217	090500	158490	5870	5870	5870	5870	0
616	20241217	090400	158490	5870	5870	5870	5870	0
617	20241217	090300	158490	5870	5870	5870	5870	0
618	20241217	090200	158490	5870	5870	5870	5870	1
619	20241217	090100	152620	5870	5870	5870	5870	0
620	20241217	090000	152620	5870	5870	5870	5870	26