KissMeData/042940/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192700	56906330	5090	5090	5090	5090	201
3	20241213	192600	56906330	5090	5090	5090	5090	0
4	20241213	192500	56906330	5090	5090	5090	5090	0
5	20241213	192400	56906330	5090	5090	5090	5090	0
6	20241213	192300	56906330	5090	5090	5090	5090	0
7	20241213	192200	56906330	5090	5090	5090	5090	0
8	20241213	192100	56906330	5090	5090	5090	5090	0
9	20241213	192000	56906330	5090	5090	5090	5090	0
10	20241213	191900	56906330	5090	5090	5090	5090	0
11	20241213	191800	56906330	5090	5090	5090	5090	0
12	20241213	191700	56906330	5090	5090	5090	5090	0
13	20241213	191600	56906330	5090	5090	5090	5090	0
14	20241213	191500	56906330	5090	5090	5090	5090	0
15	20241213	191400	56906330	5090	5090	5090	5090	0
16	20241213	191300	56906330	5090	5090	5090	5090	0
17	20241213	191200	56906330	5090	5090	5090	5090	0
18	20241213	191100	56906330	5090	5090	5090	5090	0
19	20241213	191000	56906330	5090	5090	5090	5090	0
20	20241213	190900	56906330	5090	5090	5090	5090	0
21	20241213	190800	56906330	5090	5090	5090	5090	0
22	20241213	190700	56906330	5090	5090	5090	5090	0
23	20241213	190600	56906330	5090	5090	5090	5090	0
24	20241213	190500	56906330	5090	5090	5090	5090	0
25	20241213	190400	56906330	5090	5090	5090	5090	0
26	20241213	190300	56906330	5090	5090	5090	5090	0
27	20241213	190200	56906330	5090	5090	5090	5090	0
28	20241213	190100	56906330	5090	5090	5090	5090	0
29	20241213	190000	56906330	5090	5090	5090	5090	0
30	20241213	185900	56906330	5090	5090	5090	5090	0
31	20241213	185800	56906330	5090	5090	5090	5090	0
32	20241213	185700	56906330	5090	5090	5090	5090	201
33	20241213	185600	56906330	5090	5090	5090	5090	0
34	20241213	185500	56906330	5090	5090	5090	5090	0
35	20241213	185400	56906330	5090	5090	5090	5090	0
36	20241213	185300	56906330	5090	5090	5090	5090	0
37	20241213	185200	56906330	5090	5090	5090	5090	0
38	20241213	185100	56906330	5090	5090	5090	5090	0
39	20241213	185000	56906330	5090	5090	5090	5090	0
40	20241213	184900	56906330	5090	5090	5090	5090	0
41	20241213	184800	56906330	5090	5090	5090	5090	0
42	20241213	184700	56906330	5090	5090	5090	5090	0
43	20241213	184600	56906330	5090	5090	5090	5090	0
44	20241213	184500	56906330	5090	5090	5090	5090	0
45	20241213	184400	56906330	5090	5090	5090	5090	0
46	20241213	184300	56906330	5090	5090	5090	5090	0
47	20241213	184200	56906330	5090	5090	5090	5090	0
48	20241213	184100	56906330	5090	5090	5090	5090	0
49	20241213	184000	56906330	5090	5090	5090	5090	0
50	20241213	183900	56906330	5090	5090	5090	5090	0
51	20241213	183800	56906330	5090	5090	5090	5090	0
52	20241213	183700	56906330	5090	5090	5090	5090	0
53	20241213	183600	56906330	5090	5090	5090	5090	0
54	20241213	183500	56906330	5090	5090	5090	5090	0
55	20241213	183400	56906330	5090	5090	5090	5090	0
56	20241213	183300	56906330	5090	5090	5090	5090	0
57	20241213	183200	56906330	5090	5090	5090	5090	0
58	20241213	183100	56906330	5090	5090	5090	5090	0
59	20241213	183000	56906330	5090	5090	5090	5090	0
60	20241213	182900	56906330	5090	5090	5090	5090	0
61	20241213	182800	56906330	5090	5090	5090	5090	0
62	20241213	182700	56906330	5090	5090	5090	5090	201
63	20241213	182600	56906330	5090	5090	5090	5090	0
64	20241213	182500	56906330	5090	5090	5090	5090	0
65	20241213	182400	56906330	5090	5090	5090	5090	0
66	20241213	182300	56906330	5090	5090	5090	5090	0
67	20241213	182200	56906330	5090	5090	5090	5090	0
68	20241213	182100	56906330	5090	5090	5090	5090	0
69	20241213	182000	56906330	5090	5090	5090	5090	0
70	20241213	181900	56906330	5090	5090	5090	5090	0
71	20241213	181800	56906330	5090	5090	5090	5090	0
72	20241213	181700	56906330	5090	5090	5090	5090	0
73	20241213	181600	56906330	5090	5090	5090	5090	0
74	20241213	181500	56906330	5090	5090	5090	5090	0
75	20241213	181400	56906330	5090	5090	5090	5090	0
76	20241213	181300	56906330	5090	5090	5090	5090	0
77	20241213	181200	56906330	5090	5090	5090	5090	0
78	20241213	181100	56906330	5090	5090	5090	5090	0
79	20241213	181000	56906330	5090	5090	5090	5090	0
80	20241213	180900	56906330	5090	5090	5090	5090	0
81	20241213	180800	56906330	5090	5090	5090	5090	0
82	20241213	180700	56906330	5090	5090	5090	5090	0
83	20241213	180600	56906330	5090	5090	5090	5090	0
84	20241213	180500	56906330	5090	5090	5090	5090	0
85	20241213	180400	56906330	5090	5090	5090	5090	0
86	20241213	180300	56906330	5090	5090	5090	5090	0
87	20241213	180200	56906330	5090	5090	5090	5090	0
88	20241213	180100	56906330	5090	5090	5090	5090	0
89	20241213	180000	56906330	5090	5090	5090	5090	0
90	20241213	175900	56906330	5090	5090	5090	5090	0
91	20241213	175800	56906330	5090	5090	5090	5090	0
92	20241213	175700	56906330	5090	5090	5090	5090	201
93	20241213	175600	56906330	5090	5090	5090	5090	0
94	20241213	175500	56906330	5090	5090	5090	5090	0
95	20241213	175400	56906330	5090	5090	5090	5090	0
96	20241213	175300	56906330	5090	5090	5090	5090	0
97	20241213	175200	56906330	5090	5090	5090	5090	0
98	20241213	175100	56906330	5090	5090	5090	5090	0
99	20241213	175000	56906330	5090	5090	5090	5090	0
100	20241213	174900	56906330	5090	5090	5090	5090	0
101	20241213	174800	56906330	5090	5090	5090	5090	0
102	20241213	174700	56906330	5090	5090	5090	5090	0
103	20241213	174600	56906330	5090	5090	5090	5090	0
104	20241213	174500	56906330	5090	5090	5090	5090	0
105	20241213	174400	56906330	5090	5090	5090	5090	0
106	20241213	174300	56906330	5090	5090	5090	5090	0
107	20241213	174200	56906330	5090	5090	5090	5090	0
108	20241213	174100	56906330	5090	5090	5090	5090	0
109	20241213	174000	56906330	5090	5090	5090	5090	0
110	20241213	173900	56906330	5090	5090	5090	5090	0
111	20241213	173800	56906330	5090	5090	5090	5090	0
112	20241213	173700	56906330	5090	5090	5090	5090	0
113	20241213	173600	56906330	5090	5090	5090	5090	0
114	20241213	173500	56906330	5090	5090	5090	5090	0
115	20241213	173400	56906330	5090	5090	5090	5090	0
116	20241213	173300	56906330	5090	5090	5090	5090	0
117	20241213	173200	56906330	5090	5090	5090	5090	0
118	20241213	173100	56906330	5090	5090	5090	5090	0
119	20241213	173000	56906330	5090	5090	5090	5090	0
120	20241213	172900	56906330	5090	5090	5090	5090	0
121	20241213	172800	56906330	5090	5090	5090	5090	0
122	20241213	172700	56906330	5090	5090	5090	5090	201
123	20241213	172600	56906330	5090	5090	5090	5090	0
124	20241213	172500	56906330	5090	5090	5090	5090	0
125	20241213	172400	56906330	5090	5090	5090	5090	0
126	20241213	172300	56906330	5090	5090	5090	5090	0
127	20241213	172200	56906330	5090	5090	5090	5090	0
128	20241213	172100	56906330	5090	5090	5090	5090	0
129	20241213	172000	56906330	5090	5090	5090	5090	0
130	20241213	171900	56906330	5090	5090	5090	5090	0
131	20241213	171800	56906330	5090	5090	5090	5090	0
132	20241213	171700	56906330	5090	5090	5090	5090	0
133	20241213	171600	56906330	5090	5090	5090	5090	0
134	20241213	171500	56906330	5090	5090	5090	5090	0
135	20241213	171400	56906330	5090	5090	5090	5090	0
136	20241213	171300	56906330	5090	5090	5090	5090	0
137	20241213	171200	56906330	5090	5090	5090	5090	0
138	20241213	171100	56906330	5090	5090	5090	5090	0
139	20241213	171000	56906330	5090	5090	5090	5090	0
140	20241213	170900	56906330	5090	5090	5090	5090	0
141	20241213	170800	56906330	5090	5090	5090	5090	0
142	20241213	170700	56906330	5090	5090	5090	5090	0
143	20241213	170600	56906330	5090	5090	5090	5090	0
144	20241213	170500	56906330	5090	5090	5090	5090	0
145	20241213	170400	56906330	5090	5090	5090	5090	0
146	20241213	170300	56906330	5090	5090	5090	5090	0
147	20241213	170200	56906330	5090	5090	5090	5090	0
148	20241213	170100	56906330	5090	5090	5090	5090	0
149	20241213	170000	56906330	5090	5090	5090	5090	0
150	20241213	165900	56906330	5090	5090	5090	5090	0
151	20241213	165800	56906330	5090	5090	5090	5090	0
152	20241213	165700	56906330	5090	5090	5090	5090	201
153	20241213	165600	56906330	5090	5090	5090	5090	0
154	20241213	165500	56906330	5090	5090	5090	5090	0
155	20241213	165400	56906330	5090	5090	5090	5090	0
156	20241213	165300	56906330	5090	5090	5090	5090	0
157	20241213	165200	56906330	5090	5090	5090	5090	0
158	20241213	165100	56906330	5090	5090	5090	5090	0
159	20241213	165000	56906330	5090	5090	5090	5090	0
160	20241213	164900	56906330	5090	5090	5090	5090	0
161	20241213	164800	56906330	5090	5090	5090	5090	0
162	20241213	164700	56906330	5090	5090	5090	5090	0
163	20241213	164600	56906330	5090	5090	5090	5090	0
164	20241213	164500	56906330	5090	5090	5090	5090	0
165	20241213	164400	56906330	5090	5090	5090	5090	0
166	20241213	164300	56906330	5090	5090	5090	5090	0
167	20241213	164200	56906330	5090	5090	5090	5090	0
168	20241213	164100	56906330	5090	5090	5090	5090	0
169	20241213	164000	56906330	5090	5090	5090	5090	0
170	20241213	163900	56906330	5090	5090	5090	5090	0
171	20241213	163800	56906330	5090	5090	5090	5090	0
172	20241213	163700	56906330	5090	5090	5090	5090	0
173	20241213	163600	56906330	5090	5090	5090	5090	0
174	20241213	163500	56906330	5090	5090	5090	5090	0
175	20241213	163400	56906330	5090	5090	5090	5090	0
176	20241213	163300	56906330	5090	5090	5090	5090	0
177	20241213	163200	56906330	5090	5090	5090	5090	0
178	20241213	163100	56906330	5090	5090	5090	5090	0
179	20241213	163000	56906330	5090	5090	5090	5090	0
180	20241213	162900	56906330	5090	5090	5090	5090	0
181	20241213	162800	56906330	5090	5090	5090	5090	0
182	20241213	162700	56906330	5090	5090	5090	5090	201
183	20241213	162600	56906330	5090	5090	5090	5090	0
184	20241213	162500	56906330	5090	5090	5090	5090	0
185	20241213	162400	56906330	5090	5090	5090	5090	0
186	20241213	162300	56906330	5090	5090	5090	5090	0
187	20241213	162200	56906330	5090	5090	5090	5090	0
188	20241213	162100	56906330	5090	5090	5090	5090	0
189	20241213	162000	56906330	5090	5090	5090	5090	0
190	20241213	161900	56906330	5090	5090	5090	5090	0
191	20241213	161800	56906330	5090	5090	5090	5090	0
192	20241213	161700	56906330	5090	5090	5090	5090	0
193	20241213	161600	56906330	5090	5090	5090	5090	0
194	20241213	161500	56906330	5090	5090	5090	5090	0
195	20241213	161400	56906330	5090	5090	5090	5090	0
196	20241213	161300	56906330	5090	5090	5090	5090	0
197	20241213	161200	56906330	5090	5090	5090	5090	0
198	20241213	161100	56906330	5090	5090	5090	5090	0
199	20241213	161000	56906330	5090	5090	5090	5090	0
200	20241213	160900	56906330	5090	5090	5090	5090	0
201	20241213	160800	56906330	5090	5090	5090	5090	0
202	20241213	160700	56906330	5090	5090	5090	5090	0
203	20241213	160600	56906330	5090	5090	5090	5090	0
204	20241213	160500	56906330	5090	5090	5090	5090	0
205	20241213	160400	56906330	5090	5090	5090	5090	0
206	20241213	160300	56906330	5090	5090	5090	5090	0
207	20241213	160200	56906330	5090	5090	5090	5090	0
208	20241213	160100	56906330	5090	5090	5090	5090	0
209	20241213	160000	56906330	5090	5090	5090	5090	0
210	20241213	155900	56906330	5090	5090	5090	5090	0
211	20241213	155800	56906330	5090	5090	5090	5090	0
212	20241213	155700	56906330	5090	5090	5090	5090	201
213	20241213	155600	56906330	5090	5090	5090	5090	0
214	20241213	155500	56906330	5090	5090	5090	5090	0
215	20241213	155400	56906330	5090	5090	5090	5090	0
216	20241213	155300	56906330	5090	5090	5090	5090	0
217	20241213	155200	56906330	5090	5090	5090	5090	0
218	20241213	155100	56906330	5090	5090	5090	5090	0
219	20241213	155000	56906330	5090	5090	5090	5090	0
220	20241213	154900	56906330	5090	5090	5090	5090	0
221	20241213	154800	56906330	5090	5090	5090	5090	0
222	20241213	154700	56906330	5090	5090	5090	5090	0
223	20241213	154600	56906330	5090	5090	5090	5090	0
224	20241213	154500	56906330	5090	5090	5090	5090	0
225	20241213	154400	56906330	5090	5090	5090	5090	0
226	20241213	154300	56906330	5090	5090	5090	5090	0
227	20241213	154200	56906330	5090	5090	5090	5090	0
228	20241213	154100	56906330	5090	5090	5090	5090	0
229	20241213	154000	56906330	5090	5090	5090	5090	0
230	20241213	153900	56906330	5090	5090	5090	5090	0
231	20241213	153800	56906330	5090	5090	5090	5090	0
232	20241213	153700	56906330	5090	5090	5090	5090	0
233	20241213	153600	56906330	5090	5090	5090	5090	0
234	20241213	153500	56906330	5090	5090	5090	5090	0
235	20241213	153400	56906330	5090	5090	5090	5090	0
236	20241213	153300	56906330	5090	5090	5090	5090	0
237	20241213	153200	56906330	5090	5090	5090	5090	0
238	20241213	153100	56906330	5090	5090	5090	5090	0
239	20241213	153000	56906330	5090	5090	5090	5090	201
240	20241213	152900	55883240	5120	5120	5120	5120	0
241	20241213	152800	55883240	5120	5120	5120	5120	0
242	20241213	152700	55883240	5120	5120	5120	5120	0
243	20241213	152600	55883240	5120	5120	5120	5120	0
244	20241213	152500	55883240	5120	5120	5120	5120	0
245	20241213	152400	55883240	5120	5120	5120	5120	0
246	20241213	152300	55883240	5120	5120	5120	5120	0
247	20241213	152200	55883240	5120	5120	5120	5120	0
248	20241213	152100	55883240	5120	5120	5120	5120	0
249	20241213	152000	55883240	5120	5120	5120	5120	0
250	20241213	151900	55883240	5120	5120	5120	5120	0
251	20241213	151800	55883240	5120	5120	5120	5120	0
252	20241213	151700	55883240	5120	5120	5120	5120	0
253	20241213	151600	55883240	5120	5120	5120	5120	0
254	20241213	151500	55883240	5120	5120	5120	5120	0
255	20241213	151400	55883240	5120	5120	5120	5120	0
256	20241213	151300	55883240	5120	5120	5120	5120	0
257	20241213	151200	55883240	5120	5120	5120	5120	0
258	20241213	151100	55883240	5120	5120	5120	5120	1
259	20241213	151000	55878120	5090	5090	5090	5090	100
260	20241213	150900	55369120	5090	5090	5090	5090	0
261	20241213	150800	55369120	5090	5090	5090	5090	0
262	20241213	150700	55369120	5090	5100	5100	5090	120
263	20241213	150600	54758150	5100	5100	5100	5100	0
264	20241213	150500	54758150	5100	5100	5100	5100	0
265	20241213	150400	54758150	5100	5100	5100	5100	0
266	20241213	150300	54758150	5100	5100	5100	5100	0
267	20241213	150200	54758150	5100	5100	5100	5100	0
268	20241213	150100	54758150	5100	5120	5120	5100	12
269	20241213	150000	54696750	5120	5120	5120	5120	0
270	20241213	145900	54696750	5120	5120	5120	5120	0
271	20241213	145800	54696750	5120	5120	5120	5120	0
272	20241213	145700	54696750	5120	5120	5120	5120	0
273	20241213	145600	54696750	5120	5120	5120	5120	1
274	20241213	145500	54691630	5120	5120	5120	5120	0
275	20241213	145400	54691630	5120	5120	5120	5120	0
276	20241213	145300	54691630	5120	5120	5120	5120	0
277	20241213	145200	54691630	5120	5120	5120	5120	0
278	20241213	145100	54691630	5120	5120	5120	5120	0
279	20241213	145000	54691630	5120	5120	5120	5120	3
280	20241213	144900	54676270	5120	5120	5120	5120	0
281	20241213	144800	54676270	5120	5120	5120	5120	0
282	20241213	144700	54676270	5120	5120	5120	5120	0
283	20241213	144600	54676270	5120	5120	5120	5120	0
284	20241213	144500	54676270	5120	5120	5120	5120	0
285	20241213	144400	54676270	5120	5120	5120	5120	0
286	20241213	144300	54676270	5120	5120	5120	5120	0
287	20241213	144200	54676270	5120	5120	5120	5120	0
288	20241213	144100	54676270	5120	5120	5120	5120	0
289	20241213	144000	54676270	5120	5120	5120	5120	0
290	20241213	143900	54676270	5120	5120	5120	5120	0
291	20241213	143800	54676270	5120	5120	5120	5120	0
292	20241213	143700	54676270	5120	5120	5120	5120	0
293	20241213	143600	54676270	5120	5120	5120	5120	1
294	20241213	143500	54671150	5120	5120	5120	5120	0
295	20241213	143400	54671150	5120	5090	5120	5090	101
296	20241213	143300	54157030	5090	5090	5090	5090	0
297	20241213	143200	54157030	5090	5090	5090	5090	1
298	20241213	143100	54151940	5090	5090	5090	5090	0
299	20241213	143000	54151940	5090	5090	5090	5090	60
300	20241213	142900	53846540	5090	5090	5090	5090	0
301	20241213	142800	53846540	5090	5090	5090	5090	453
302	20241213	142700	51540770	5090	5090	5090	5090	0
303	20241213	142600	51540770	5090	5090	5090	5090	1
304	20241213	142500	51535680	5090	5090	5090	5090	0
305	20241213	142400	51535680	5090	5090	5090	5090	1
306	20241213	142300	51530590	5090	5090	5090	5090	2
307	20241213	142200	51520410	5090	5090	5090	5090	5
308	20241213	142100	51494960	5090	5090	5090	5090	1
309	20241213	142000	51489870	5090	5090	5090	5090	1
310	20241213	141900	51484780	5090	5090	5090	5090	4
311	20241213	141800	51464420	5090	5090	5090	5090	0
312	20241213	141700	51464420	5090	5090	5090	5090	1
313	20241213	141600	51459330	5090	5090	5090	5090	2
314	20241213	141500	51449150	5090	5090	5090	5090	1
315	20241213	141400	51444060	5090	5090	5090	5090	0
316	20241213	141300	51444060	5090	5090	5090	5090	1
317	20241213	141200	51438970	5090	5090	5090	5090	1
318	20241213	141100	51433880	5090	5090	5090	5090	0
319	20241213	141000	51433880	5090	5090	5090	5090	0
320	20241213	140900	51433880	5090	5090	5090	5090	0
321	20241213	140800	51433880	5090	5090	5090	5090	4
322	20241213	140700	51413520	5090	5090	5090	5090	10
323	20241213	140600	51362620	5090	5090	5090	5090	10
324	20241213	140500	51311720	5090	5090	5090	5090	7
325	20241213	140400	51276090	5090	5090	5090	5090	0
326	20241213	140300	51276090	5090	5090	5090	5090	0
327	20241213	140200	51276090	5090	5090	5090	5090	1
328	20241213	140100	51271000	5090	5090	5090	5090	0
329	20241213	140000	51271000	5090	5090	5090	5090	0
330	20241213	135900	51271000	5090	5090	5090	5090	580
331	20241213	135800	48318800	5090	5090	5090	5090	1
332	20241213	135700	48313710	5090	5090	5090	5090	10
333	20241213	135600	48262810	5090	5090	5090	5090	1
334	20241213	135500	48257720	5090	5090	5090	5090	0
335	20241213	135400	48257720	5090	5090	5090	5090	0
336	20241213	135300	48257720	5090	5090	5090	5090	0
337	20241213	135200	48257720	5090	5090	5090	5090	0
338	20241213	135100	48257720	5090	5090	5090	5090	0
339	20241213	135000	48257720	5090	5090	5090	5090	0
340	20241213	134900	48257720	5090	5090	5090	5090	7
341	20241213	134800	48222090	5090	5090	5090	5090	0
342	20241213	134700	48222090	5090	5090	5090	5090	0
343	20241213	134600	48222090	5090	5090	5090	5090	0
344	20241213	134500	48222090	5090	5090	5090	5090	0
345	20241213	134400	48222090	5090	5090	5090	5090	0
346	20241213	134300	48222090	5090	5090	5090	5090	0
347	20241213	134200	48222090	5090	5090	5090	5090	0
348	20241213	134100	48222090	5090	5090	5090	5090	0
349	20241213	134000	48222090	5090	5090	5090	5090	500
350	20241213	133900	45677090	5090	5090	5090	5090	0
351	20241213	133800	45677090	5090	5090	5090	5090	1
352	20241213	133700	45672000	5090	5090	5090	5090	0
353	20241213	133600	45672000	5090	5090	5090	5090	2
354	20241213	133500	45661820	5090	5090	5090	5090	0
355	20241213	133400	45661820	5090	5090	5090	5090	0
356	20241213	133300	45661820	5090	5090	5090	5090	0
357	20241213	133200	45661820	5090	5090	5090	5090	0
358	20241213	133100	45661820	5090	5090	5090	5070	6
359	20241213	133000	45631300	5090	5090	5090	5090	0
360	20241213	132900	45631300	5090	5090	5090	5090	0
361	20241213	132800	45631300	5090	5090	5090	5090	0
362	20241213	132700	45631300	5090	5090	5090	5090	0
363	20241213	132600	45631300	5090	5090	5090	5090	0
364	20241213	132500	45631300	5090	5090	5090	5090	9
365	20241213	132400	45585490	5090	5090	5090	5090	0
366	20241213	132300	45585490	5090	5090	5090	5090	0
367	20241213	132200	45585490	5090	5090	5090	5090	0
368	20241213	132100	45585490	5090	5090	5090	5090	0
369	20241213	132000	45585490	5090	5090	5090	5090	0
370	20241213	131900	45585490	5090	5090	5090	5090	0
371	20241213	131800	45585490	5090	5090	5090	5090	0
372	20241213	131700	45585490	5090	5090	5090	5090	0
373	20241213	131600	45585490	5090	5090	5090	5090	0
374	20241213	131500	45585490	5090	5090	5090	5090	0
375	20241213	131400	45585490	5090	5090	5090	5090	0
376	20241213	131300	45585490	5090	5090	5090	5090	0
377	20241213	131200	45585490	5090	5090	5090	5090	0
378	20241213	131100	45585490	5090	5090	5090	5090	1
379	20241213	131000	45580400	5090	5090	5090	5090	0
380	20241213	130900	45580400	5090	5090	5090	5090	0
381	20241213	130800	45580400	5090	5090	5090	5090	0
382	20241213	130700	45580400	5090	5090	5090	5090	0
383	20241213	130600	45580400	5090	5090	5090	5090	0
384	20241213	130500	45580400	5090	5090	5090	5090	0
385	20241213	130400	45580400	5090	5090	5090	5090	101
386	20241213	130300	45066310	5090	5090	5090	5090	0
387	20241213	130200	45066310	5090	5090	5090	5090	0
388	20241213	130100	45066310	5090	5090	5090	5090	0
389	20241213	130000	45066310	5090	5090	5090	5090	0
390	20241213	125900	45066310	5090	5090	5090	5090	0
391	20241213	125800	45066310	5090	5090	5090	5090	0
392	20241213	125700	45066310	5090	5090	5090	5090	0
393	20241213	125600	45066310	5090	5090	5090	5090	0
394	20241213	125500	45066310	5090	5090	5090	5090	0
395	20241213	125400	45066310	5090	5090	5090	5090	0
396	20241213	125300	45066310	5090	5090	5090	5090	0
397	20241213	125200	45066310	5090	5090	5090	5090	0
398	20241213	125100	45066310	5090	5090	5090	5090	1
399	20241213	125000	45061220	5090	5090	5090	5090	1
400	20241213	124900	45056130	5090	5090	5090	5090	0
401	20241213	124800	45056130	5090	5090	5090	5090	0
402	20241213	124700	45056130	5090	5090	5090	5090	1
403	20241213	124600	45051040	5070	5070	5070	5070	0
404	20241213	124500	45051040	5070	5070	5070	5070	0
405	20241213	124400	45051040	5070	5070	5070	5070	0
406	20241213	124300	45051040	5070	5070	5070	5070	0
407	20241213	124200	45051040	5070	5070	5070	5070	0
408	20241213	124100	45051040	5070	5070	5070	5070	134
409	20241213	124000	44371660	5070	5070	5070	5070	2
410	20241213	123900	44361520	5070	5070	5070	5070	0
411	20241213	123800	44361520	5070	5070	5070	5070	2
412	20241213	123700	44351380	5070	5070	5070	5070	20
413	20241213	123600	44249980	5070	5070	5070	5070	0
414	20241213	123500	44249980	5070	5070	5070	5070	0
415	20241213	123400	44249980	5070	5070	5070	5070	0
416	20241213	123300	44249980	5070	5070	5070	5070	0
417	20241213	123200	44249980	5070	5070	5070	5070	0
418	20241213	123100	44249980	5070	5070	5070	5070	0
419	20241213	123000	44249980	5070	5070	5070	5070	0
420	20241213	122900	44249980	5070	5070	5070	5070	6
421	20241213	122800	44219560	5070	5070	5070	5070	62
422	20241213	122700	43905220	5070	5070	5070	5070	0
423	20241213	122600	43905220	5070	5070	5070	5070	0
424	20241213	122500	43905220	5070	5070	5070	5070	0
425	20241213	122400	43905220	5070	5070	5070	5070	0
426	20241213	122300	43905220	5070	5070	5070	5070	0
427	20241213	122200	43905220	5070	5070	5070	5070	7
428	20241213	122100	43869730	5070	5070	5070	5070	0
429	20241213	122000	43869730	5070	5070	5070	5070	1
430	20241213	121900	43864660	5060	5060	5060	5060	0
431	20241213	121800	43864660	5060	5060	5060	5060	0
432	20241213	121700	43864660	5060	5060	5060	5060	0
433	20241213	121600	43864660	5060	5060	5060	5060	0
434	20241213	121500	43864660	5060	5060	5060	5060	5
435	20241213	121400	43839360	5060	5060	5060	5060	5
436	20241213	121300	43814060	5060	5060	5060	5060	9
437	20241213	121200	43768520	5030	5030	5030	5030	0
438	20241213	121100	43768520	5030	5030	5030	5030	0
439	20241213	121000	43768520	5030	5030	5030	5030	0
440	20241213	120900	43768520	5030	5030	5030	5030	0
441	20241213	120800	43768520	5030	5030	5030	5030	0
442	20241213	120700	43768520	5030	5030	5030	5030	0
443	20241213	120600	43768520	5030	5030	5030	5030	0
444	20241213	120500	43768520	5030	5030	5030	5030	0
445	20241213	120400	43768520	5030	5030	5030	5030	0
446	20241213	120300	43768520	5030	5030	5030	5030	33
447	20241213	120200	43602530	5030	5030	5030	5030	0
448	20241213	120100	43602530	5030	5030	5030	5030	0
449	20241213	120000	43602530	5030	5030	5030	5030	0
450	20241213	115900	43602530	5030	5030	5030	5030	0
451	20241213	115800	43602530	5030	5030	5030	5030	0
452	20241213	115700	43602530	5030	5030	5030	5030	0
453	20241213	115600	43602530	5030	5030	5030	5030	0
454	20241213	115500	43602530	5030	5030	5030	5030	0
455	20241213	115400	43602530	5030	5030	5030	5030	0
456	20241213	115300	43602530	5030	5030	5030	5030	0
457	20241213	115200	43602530	5030	5030	5030	5030	0
458	20241213	115100	43602530	5030	5030	5030	5030	0
459	20241213	115000	43602530	5030	5030	5030	5030	0
460	20241213	114900	43602530	5030	5030	5030	5030	0
461	20241213	114800	43602530	5030	5050	5050	5030	216
462	20241213	114700	42515990	5060	5060	5060	5060	0
463	20241213	114600	42515990	5060	5060	5060	5060	0
464	20241213	114500	42515990	5060	5060	5060	5060	0
465	20241213	114400	42515990	5060	5060	5060	5060	0
466	20241213	114300	42515990	5060	5060	5060	5060	2
467	20241213	114200	42505870	5070	5070	5070	5070	0
468	20241213	114100	42505870	5070	5070	5070	5070	0
469	20241213	114000	42505870	5070	5070	5070	5070	2
470	20241213	113900	42495730	5070	5070	5070	5070	1
471	20241213	113800	42490660	5040	5040	5040	5040	0
472	20241213	113700	42490660	5040	5040	5040	5040	0
473	20241213	113600	42490660	5040	5040	5040	5040	0
474	20241213	113500	42490660	5040	5050	5050	5040	270
475	20241213	113400	41128020	5070	5050	5070	5050	345
476	20241213	113300	39385010	5050	5050	5050	5050	0
477	20241213	113200	39385010	5050	5050	5050	5050	0
478	20241213	113100	39385010	5050	5050	5050	5050	0
479	20241213	113000	39385010	5050	5050	5050	5050	0
480	20241213	112900	39385010	5050	5050	5050	5050	0
481	20241213	112800	39385010	5050	5050	5050	5050	0
482	20241213	112700	39385010	5050	5050	5050	5050	0
483	20241213	112600	39385010	5050	5050	5050	5050	12
484	20241213	112500	39324410	5050	5050	5050	5050	0
485	20241213	112400	39324410	5050	5050	5050	5050	0
486	20241213	112300	39324410	5050	5050	5050	5050	0
487	20241213	112200	39324410	5050	5050	5050	5050	0
488	20241213	112100	39324410	5050	5050	5050	5050	0
489	20241213	112000	39324410	5050	5050	5050	5050	0
490	20241213	111900	39324410	5050	5050	5050	5050	0
491	20241213	111800	39324410	5050	5050	5050	5050	0
492	20241213	111700	39324410	5050	5050	5050	5050	0
493	20241213	111600	39324410	5050	5050	5050	5050	0
494	20241213	111500	39324410	5050	5050	5050	5050	0
495	20241213	111400	39324410	5050	5050	5050	5050	0
496	20241213	111300	39324410	5050	5050	5050	5050	0
497	20241213	111200	39324410	5050	5050	5050	5050	0
498	20241213	111100	39324410	5050	5050	5050	5050	0
499	20241213	111000	39324410	5050	5050	5050	5050	0
500	20241213	110900	39324410	5050	5050	5050	5050	0
501	20241213	110800	39324410	5050	5030	5050	5030	40
502	20241213	110700	39122810	5050	5050	5050	5050	0
503	20241213	110600	39122810	5050	5050	5050	5050	0
504	20241213	110500	39122810	5050	5050	5050	5050	0
505	20241213	110400	39122810	5050	5050	5050	5050	0
506	20241213	110300	39122810	5050	5050	5050	5050	0
507	20241213	110200	39122810	5050	5050	5050	5050	0
508	20241213	110100	39122810	5050	5050	5050	5050	0
509	20241213	110000	39122810	5050	5050	5050	5050	1
510	20241213	105900	39117760	5050	5050	5050	5050	0
511	20241213	105800	39117760	5050	5050	5050	5050	0
512	20241213	105700	39117760	5050	5050	5050	5050	0
513	20241213	105600	39117760	5050	5050	5050	5050	4
514	20241213	105500	39097560	5050	5050	5050	5050	0
515	20241213	105400	39097560	5050	5050	5050	5050	0
516	20241213	105300	39097560	5050	5050	5050	5050	0
517	20241213	105200	39097560	5050	5050	5050	5050	0
518	20241213	105100	39097560	5050	5050	5050	5050	0
519	20241213	105000	39097560	5050	5050	5050	5050	0
520	20241213	104900	39097560	5050	5050	5050	5050	0
521	20241213	104800	39097560	5050	5050	5050	5050	0
522	20241213	104700	39097560	5050	5050	5050	5050	0
523	20241213	104600	39097560	5050	5050	5050	5050	0
524	20241213	104500	39097560	5050	5050	5050	5050	0
525	20241213	104400	39097560	5050	5050	5050	5050	0
526	20241213	104300	39097560	5050	5050	5050	5050	0
527	20241213	104200	39097560	5050	5050	5050	5050	0
528	20241213	104100	39097560	5050	5050	5050	5050	30
529	20241213	104000	38946060	5050	5050	5050	5050	0
530	20241213	103900	38946060	5050	5050	5050	5050	0
531	20241213	103800	38946060	5050	5050	5050	5050	0
532	20241213	103700	38946060	5050	5050	5050	5050	0
533	20241213	103600	38946060	5050	5050	5050	5050	0
534	20241213	103500	38946060	5050	5050	5050	5050	0
535	20241213	103400	38946060	5050	5050	5050	5050	0
536	20241213	103300	38946060	5050	5050	5050	5050	0
537	20241213	103200	38946060	5050	5050	5050	5050	0
538	20241213	103100	38946060	5050	5050	5050	5010	12
539	20241213	103000	38885860	5010	5010	5010	5010	8
540	20241213	102900	38845780	5050	5050	5050	5050	0
541	20241213	102800	38845780	5050	5050	5050	5050	0
542	20241213	102700	38845780	5050	5050	5050	5050	0
543	20241213	102600	38845780	5050	5050	5050	5050	0
544	20241213	102500	38845780	5050	5050	5050	5050	0
545	20241213	102400	38845780	5050	5050	5050	5050	8
546	20241213	102300	38805380	5050	5050	5050	5050	0
547	20241213	102200	38805380	5050	5050	5050	5050	0
548	20241213	102100	38805380	5050	5050	5050	5050	0
549	20241213	102000	38805380	5050	5050	5050	5050	0
550	20241213	101900	38805380	5050	5050	5050	5050	0
551	20241213	101800	38805380	5050	5050	5050	5050	0
552	20241213	101700	38805380	5050	5050	5050	5050	0
553	20241213	101600	38805380	5050	5050	5050	5050	0
554	20241213	101500	38805380	5050	5050	5050	5050	0
555	20241213	101400	38805380	5050	5050	5050	5050	4
556	20241213	101300	38785180	5060	5060	5060	5060	0
557	20241213	101200	38785180	5060	5060	5060	5060	0
558	20241213	101100	38785180	5060	5060	5060	5060	1
559	20241213	101000	38780120	5000	5010	5010	5000	563
560	20241213	100900	35964910	5000	5020	5020	5000	371
561	20241213	100800	34107220	5020	5060	5060	5020	574
562	20241213	100700	31218220	5080	5080	5080	5080	0
563	20241213	100600	31218220	5080	5080	5080	5080	0
564	20241213	100500	31218220	5080	5080	5080	5080	0
565	20241213	100400	31218220	5080	5080	5080	5080	0
566	20241213	100300	31218220	5080	5080	5080	5080	0
567	20241213	100200	31218220	5080	5080	5080	5080	16
568	20241213	100100	31136940	5080	5080	5080	5080	0
569	20241213	100000	31136940	5080	5080	5080	5080	3
570	20241213	095900	31121700	5080	5080	5080	5080	0
571	20241213	095800	31121700	5080	5080	5080	5080	5
572	20241213	095700	31096300	5080	5080	5080	5080	0
573	20241213	095600	31096300	5080	5080	5080	5080	2
574	20241213	095500	31086140	5080	5080	5080	5080	101
575	20241213	095400	30573060	5080	5080	5080	5080	406
576	20241213	095300	28510580	5080	5040	5080	5040	1383
577	20241213	095200	21535430	5030	5030	5030	5030	98
578	20241213	095100	21042490	5030	5030	5030	5030	3
579	20241213	095000	21027400	5040	5040	5040	5040	3
580	20241213	094900	21012280	5040	5030	5040	5030	201
581	20241213	094800	20000240	5030	5090	5090	5020	1825
582	20241213	094700	10799490	5100	5120	5120	5100	698
583	20241213	094600	7239660	5150	5150	5150	5150	0
584	20241213	094500	7239660	5150	5150	5150	5150	1
585	20241213	094400	7234510	5150	5140	5150	5140	2
586	20241213	094300	7224220	5140	5140	5140	5140	1
587	20241213	094200	7219080	5100	5100	5100	5100	0
588	20241213	094100	7219080	5100	5100	5100	5100	0
589	20241213	094000	7219080	5100	5100	5100	5100	0
590	20241213	093900	7219080	5100	5100	5100	5100	0
591	20241213	093800	7219080	5100	5100	5100	5100	0
592	20241213	093700	7219080	5100	5140	5150	5100	16
593	20241213	093600	7137010	5150	5150	5150	5150	0
594	20241213	093500	7137010	5150	5150	5150	5150	0
595	20241213	093400	7137010	5150	5150	5150	5150	0
596	20241213	093300	7137010	5150	5150	5150	5150	0
597	20241213	093200	7137010	5150	5150	5150	5150	3
598	20241213	093100	7121560	5070	5070	5070	5070	46
599	20241213	093000	6888340	5160	5160	5160	5160	4
600	20241213	092900	6867700	5160	5160	5160	5160	0
601	20241213	092800	6867700	5160	5160	5160	5160	5
602	20241213	092700	6841900	5070	5070	5070	5070	50
603	20241213	092600	6588400	5040	5140	5140	5040	300
604	20241213	092500	5062170	5220	5220	5220	5220	0
605	20241213	092400	5062170	5220	5220	5220	5220	0
606	20241213	092300	5062170	5220	5220	5220	5220	0
607	20241213	092200	5062170	5220	5220	5220	5220	0
608	20241213	092100	5062170	5220	5220	5220	5220	0
609	20241213	092000	5062170	5220	5220	5220	5220	0
610	20241213	091900	5062170	5220	5220	5220	5220	0
611	20241213	091800	5062170	5220	5220	5220	5220	0
612	20241213	091700	5062170	5220	5220	5220	5220	0
613	20241213	091600	5062170	5220	5220	5220	5220	0
614	20241213	091500	5062170	5220	5220	5220	5220	0
615	20241213	091400	5062170	5220	5220	5220	5220	0
616	20241213	091300	5062170	5220	5220	5220	5220	0
617	20241213	091200	5062170	5220	5220	5220	5220	0
618	20241213	091100	5062170	5220	5220	5220	5220	0
619	20241213	091000	5062170	5220	5220	5220	5220	1
620	20241213	090900	5056950	5140	5160	5160	5140	12
621	20241213	090800	4995210	5250	5250	5250	5250	0
622	20241213	090700	4995210	5250	5250	5250	5250	0
623	20241213	090600	4995210	5250	5190	5250	5150	916
624	20241213	090500	258620	5290	5290	5290	5290	0
625	20241213	090400	258620	5290	5290	5290	5290	0
626	20241213	090300	258620	5290	5290	5290	5290	0
627	20241213	090200	258620	5290	5290	5290	5290	0
628	20241213	090100	258620	5290	5290	5290	5290	0
629	20241213	090000	258620	5290	5170	5290	5170	50