KissMeData/002420/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183700	135060400	5390	5390	5390	5390	275
3	20241219	183600	135060400	5390	5390	5390	5390	0
4	20241219	183500	135060400	5390	5390	5390	5390	0
5	20241219	183400	135060400	5390	5390	5390	5390	0
6	20241219	183300	135060400	5390	5390	5390	5390	0
7	20241219	183200	135060400	5390	5390	5390	5390	0
8	20241219	183100	135060400	5390	5390	5390	5390	0
9	20241219	183000	135060400	5390	5390	5390	5390	0
10	20241219	182900	135060400	5390	5390	5390	5390	0
11	20241219	182800	135060400	5390	5390	5390	5390	0
12	20241219	182700	135060400	5390	5390	5390	5390	0
13	20241219	182600	135060400	5390	5390	5390	5390	0
14	20241219	182500	135060400	5390	5390	5390	5390	0
15	20241219	182400	135060400	5390	5390	5390	5390	0
16	20241219	182300	135060400	5390	5390	5390	5390	0
17	20241219	182200	135060400	5390	5390	5390	5390	0
18	20241219	182100	135060400	5390	5390	5390	5390	0
19	20241219	182000	135060400	5390	5390	5390	5390	0
20	20241219	181900	135060400	5390	5390	5390	5390	0
21	20241219	181800	135060400	5390	5390	5390	5390	0
22	20241219	181700	135060400	5390	5390	5390	5390	0
23	20241219	181600	135060400	5390	5390	5390	5390	0
24	20241219	181500	135060400	5390	5390	5390	5390	0
25	20241219	181400	135060400	5390	5390	5390	5390	0
26	20241219	181300	135060400	5390	5390	5390	5390	0
27	20241219	181200	135060400	5390	5390	5390	5390	0
28	20241219	181100	135060400	5390	5390	5390	5390	0
29	20241219	181000	135060400	5390	5390	5390	5390	0
30	20241219	180900	135060400	5390	5390	5390	5390	0
31	20241219	180800	135060400	5390	5390	5390	5390	0
32	20241219	180700	135060400	5390	5390	5390	5390	275
33	20241219	180600	135060400	5390	5390	5390	5390	0
34	20241219	180500	135060400	5390	5390	5390	5390	0
35	20241219	180400	135060400	5390	5390	5390	5390	0
36	20241219	180300	135060400	5390	5390	5390	5390	0
37	20241219	180200	135060400	5390	5390	5390	5390	0
38	20241219	180100	135060400	5390	5390	5390	5390	0
39	20241219	180000	135060400	5390	5390	5390	5390	0
40	20241219	175900	135060400	5390	5390	5390	5390	0
41	20241219	175800	135060400	5390	5390	5390	5390	0
42	20241219	175700	135060400	5390	5390	5390	5390	0
43	20241219	175600	135060400	5390	5390	5390	5390	0
44	20241219	175500	135060400	5390	5390	5390	5390	0
45	20241219	175400	135060400	5390	5390	5390	5390	0
46	20241219	175300	135060400	5390	5390	5390	5390	0
47	20241219	175200	135060400	5390	5390	5390	5390	0
48	20241219	175100	135060400	5390	5390	5390	5390	0
49	20241219	175000	135060400	5390	5390	5390	5390	0
50	20241219	174900	135060400	5390	5390	5390	5390	0
51	20241219	174800	135060400	5390	5390	5390	5390	0
52	20241219	174700	135060400	5390	5390	5390	5390	0
53	20241219	174600	135060400	5390	5390	5390	5390	0
54	20241219	174500	135060400	5390	5390	5390	5390	0
55	20241219	174400	135060400	5390	5390	5390	5390	0
56	20241219	174300	135060400	5390	5390	5390	5390	0
57	20241219	174200	135060400	5390	5390	5390	5390	0
58	20241219	174100	135060400	5390	5390	5390	5390	0
59	20241219	174000	135060400	5390	5390	5390	5390	0
60	20241219	173900	135060400	5390	5390	5390	5390	0
61	20241219	173800	135060400	5390	5390	5390	5390	0
62	20241219	173700	135060400	5390	5390	5390	5390	275
63	20241219	173600	135060400	5390	5390	5390	5390	0
64	20241219	173500	135060400	5390	5390	5390	5390	0
65	20241219	173400	135060400	5390	5390	5390	5390	0
66	20241219	173300	135060400	5390	5390	5390	5390	0
67	20241219	173200	135060400	5390	5390	5390	5390	0
68	20241219	173100	135060400	5390	5390	5390	5390	0
69	20241219	173000	135060400	5390	5390	5390	5390	0
70	20241219	172900	135060400	5390	5390	5390	5390	0
71	20241219	172800	135060400	5390	5390	5390	5390	0
72	20241219	172700	135060400	5390	5390	5390	5390	0
73	20241219	172600	135060400	5390	5390	5390	5390	0
74	20241219	172500	135060400	5390	5390	5390	5390	0
75	20241219	172400	135060400	5390	5390	5390	5390	0
76	20241219	172300	135060400	5390	5390	5390	5390	0
77	20241219	172200	135060400	5390	5390	5390	5390	0
78	20241219	172100	135060400	5390	5390	5390	5390	0
79	20241219	172000	135060400	5390	5390	5390	5390	0
80	20241219	171900	135060400	5390	5390	5390	5390	0
81	20241219	171800	135060400	5390	5390	5390	5390	0
82	20241219	171700	135060400	5390	5390	5390	5390	0
83	20241219	171600	135060400	5390	5390	5390	5390	0
84	20241219	171500	135060400	5390	5390	5390	5390	0
85	20241219	171400	135060400	5390	5390	5390	5390	0
86	20241219	171300	135060400	5390	5390	5390	5390	0
87	20241219	171200	135060400	5390	5390	5390	5390	0
88	20241219	171100	135060400	5390	5390	5390	5390	0
89	20241219	171000	135060400	5390	5390	5390	5390	0
90	20241219	170900	135060400	5390	5390	5390	5390	0
91	20241219	170800	135060400	5390	5390	5390	5390	0
92	20241219	170700	135060400	5390	5390	5390	5390	275
93	20241219	170600	135060400	5390	5390	5390	5390	0
94	20241219	170500	135060400	5390	5390	5390	5390	0
95	20241219	170400	135060400	5390	5390	5390	5390	0
96	20241219	170300	135060400	5390	5390	5390	5390	0
97	20241219	170200	135060400	5390	5390	5390	5390	0
98	20241219	170100	135060400	5390	5390	5390	5390	0
99	20241219	170000	135060400	5390	5390	5390	5390	0
100	20241219	165900	135060400	5390	5390	5390	5390	0
101	20241219	165800	135060400	5390	5390	5390	5390	0
102	20241219	165700	135060400	5390	5390	5390	5390	0
103	20241219	165600	135060400	5390	5390	5390	5390	0
104	20241219	165500	135060400	5390	5390	5390	5390	0
105	20241219	165400	135060400	5390	5390	5390	5390	0
106	20241219	165300	135060400	5390	5390	5390	5390	0
107	20241219	165200	135060400	5390	5390	5390	5390	0
108	20241219	165100	135060400	5390	5390	5390	5390	0
109	20241219	165000	135060400	5390	5390	5390	5390	0
110	20241219	164900	135060400	5390	5390	5390	5390	0
111	20241219	164800	135060400	5390	5390	5390	5390	0
112	20241219	164700	135060400	5390	5390	5390	5390	0
113	20241219	164600	135060400	5390	5390	5390	5390	0
114	20241219	164500	135060400	5390	5390	5390	5390	0
115	20241219	164400	135060400	5390	5390	5390	5390	0
116	20241219	164300	135060400	5390	5390	5390	5390	0
117	20241219	164200	135060400	5390	5390	5390	5390	0
118	20241219	164100	135060400	5390	5390	5390	5390	0
119	20241219	164000	135060400	5390	5390	5390	5390	0
120	20241219	163900	135060400	5390	5390	5390	5390	0
121	20241219	163800	135060400	5390	5390	5390	5390	0
122	20241219	163700	135060400	5390	5390	5390	5390	275
123	20241219	163600	135060400	5390	5390	5390	5390	0
124	20241219	163500	135060400	5390	5390	5390	5390	0
125	20241219	163400	135060400	5390	5390	5390	5390	0
126	20241219	163300	135060400	5390	5390	5390	5390	0
127	20241219	163200	135060400	5390	5390	5390	5390	0
128	20241219	163100	135060400	5390	5390	5390	5390	0
129	20241219	163000	135060400	5390	5390	5390	5390	0
130	20241219	162900	135060400	5390	5390	5390	5390	0
131	20241219	162800	135060400	5390	5390	5390	5390	0
132	20241219	162700	135060400	5390	5390	5390	5390	0
133	20241219	162600	135060400	5390	5390	5390	5390	0
134	20241219	162500	135060400	5390	5390	5390	5390	0
135	20241219	162400	135060400	5390	5390	5390	5390	0
136	20241219	162300	135060400	5390	5390	5390	5390	0
137	20241219	162200	135060400	5390	5390	5390	5390	0
138	20241219	162100	135060400	5390	5390	5390	5390	0
139	20241219	162000	135060400	5390	5390	5390	5390	0
140	20241219	161900	135060400	5390	5390	5390	5390	0
141	20241219	161800	135060400	5390	5390	5390	5390	0
142	20241219	161700	135060400	5390	5390	5390	5390	0
143	20241219	161600	135060400	5390	5390	5390	5390	0
144	20241219	161500	135060400	5390	5390	5390	5390	0
145	20241219	161400	135060400	5390	5390	5390	5390	0
146	20241219	161300	135060400	5390	5390	5390	5390	0
147	20241219	161200	135060400	5390	5390	5390	5390	0
148	20241219	161100	135060400	5390	5390	5390	5390	0
149	20241219	161000	135060400	5390	5390	5390	5390	0
150	20241219	160900	135060400	5390	5390	5390	5390	0
151	20241219	160800	135060400	5390	5390	5390	5390	0
152	20241219	160700	135060400	5390	5390	5390	5390	275
153	20241219	160600	135060400	5390	5390	5390	5390	0
154	20241219	160500	135060400	5390	5390	5390	5390	0
155	20241219	160400	135060400	5390	5390	5390	5390	0
156	20241219	160300	135060400	5390	5390	5390	5390	0
157	20241219	160200	135060400	5390	5390	5390	5390	0
158	20241219	160100	135060400	5390	5390	5390	5390	0
159	20241219	160000	135060400	5390	5390	5390	5390	0
160	20241219	155900	135060400	5390	5390	5390	5390	0
161	20241219	155800	135060400	5390	5390	5390	5390	0
162	20241219	155700	135060400	5390	5390	5390	5390	0
163	20241219	155600	135060400	5390	5390	5390	5390	0
164	20241219	155500	135060400	5390	5390	5390	5390	0
165	20241219	155400	135060400	5390	5390	5390	5390	0
166	20241219	155300	135060400	5390	5390	5390	5390	0
167	20241219	155200	135060400	5390	5390	5390	5390	0
168	20241219	155100	135060400	5390	5390	5390	5390	0
169	20241219	155000	135060400	5390	5390	5390	5390	0
170	20241219	154900	135060400	5390	5390	5390	5390	0
171	20241219	154800	135060400	5390	5390	5390	5390	0
172	20241219	154700	135060400	5390	5390	5390	5390	0
173	20241219	154600	135060400	5390	5390	5390	5390	0
174	20241219	154500	135060400	5390	5390	5390	5390	0
175	20241219	154400	135060400	5390	5390	5390	5390	0
176	20241219	154300	135060400	5390	5390	5390	5390	0
177	20241219	154200	135060400	5390	5390	5390	5390	0
178	20241219	154100	135060400	5390	5390	5390	5390	0
179	20241219	154000	135060400	5390	5390	5390	5390	0
180	20241219	153900	135060400	5390	5390	5390	5390	0
181	20241219	153800	135060400	5390	5390	5390	5390	0
182	20241219	153700	135060400	5390	5390	5390	5390	275
183	20241219	153600	135060400	5390	5390	5390	5390	0
184	20241219	153500	135060400	5390	5390	5390	5390	0
185	20241219	153400	135060400	5390	5390	5390	5390	0
186	20241219	153300	135060400	5390	5390	5390	5390	0
187	20241219	153200	135060400	5390	5390	5390	5390	0
188	20241219	153100	135060400	5390	5390	5390	5390	0
189	20241219	153000	135060400	5390	5390	5390	5390	275
190	20241219	152900	133578150	5440	5440	5440	5440	0
191	20241219	152800	133578150	5440	5440	5440	5440	0
192	20241219	152700	133578150	5440	5440	5440	5440	0
193	20241219	152600	133578150	5440	5440	5440	5440	0
194	20241219	152500	133578150	5440	5440	5440	5440	0
195	20241219	152400	133578150	5440	5440	5440	5440	0
196	20241219	152300	133578150	5440	5440	5440	5440	0
197	20241219	152200	133578150	5440	5440	5440	5440	0
198	20241219	152100	133578150	5440	5440	5440	5440	0
199	20241219	152000	133578150	5440	5440	5440	5440	0
200	20241219	151900	133578150	5440	5440	5440	5440	0
201	20241219	151800	133578150	5440	5440	5440	5440	1
202	20241219	151700	133572710	5430	5430	5430	5430	0
203	20241219	151600	133572710	5430	5430	5430	5430	1
204	20241219	151500	133567280	5390	5430	5450	5390	133
205	20241219	151400	132849070	5430	5430	5430	5430	0
206	20241219	151300	132849070	5430	5430	5430	5430	0
207	20241219	151200	132849070	5430	5430	5430	5430	0
208	20241219	151100	132849070	5430	5430	5430	5430	1
209	20241219	151000	132843640	5430	5430	5430	5430	0
210	20241219	150900	132843640	5430	5430	5430	5430	0
211	20241219	150800	132843640	5430	5430	5430	5430	14
212	20241219	150700	132767620	5430	5430	5430	5430	0
213	20241219	150600	132767620	5430	5430	5430	5430	0
214	20241219	150500	132767620	5430	5430	5430	5430	0
215	20241219	150400	132767620	5430	5430	5430	5430	0
216	20241219	150300	132767620	5430	5390	5430	5390	104
217	20241219	150200	132207020	5380	5390	5390	5380	7
218	20241219	150100	132169330	5430	5430	5430	5430	1
219	20241219	150000	132163900	5390	5390	5390	5390	25
220	20241219	145900	132029150	5390	5410	5410	5390	76
221	20241219	145800	131618450	5420	5420	5420	5420	0
222	20241219	145700	131618450	5420	5420	5420	5420	0
223	20241219	145600	131618450	5420	5420	5420	5420	11
224	20241219	145500	131558830	5450	5450	5450	5450	0
225	20241219	145400	131558830	5450	5450	5450	5450	0
226	20241219	145300	131558830	5450	5450	5450	5450	0
227	20241219	145200	131558830	5450	5450	5450	5450	0
228	20241219	145100	131558830	5450	5450	5450	5450	0
229	20241219	145000	131558830	5450	5440	5450	5440	70
230	20241219	144900	131178020	5440	5440	5440	5440	0
231	20241219	144800	131178020	5440	5440	5440	5440	0
232	20241219	144700	131178020	5440	5440	5440	5440	0
233	20241219	144600	131178020	5440	5440	5440	5440	0
234	20241219	144500	131178020	5440	5440	5440	5440	0
235	20241219	144400	131178020	5440	5440	5440	5440	0
236	20241219	144300	131178020	5440	5430	5440	5430	68
237	20241219	144200	130808770	5430	5420	5430	5420	47
238	20241219	144100	130554020	5420	5420	5420	5420	0
239	20241219	144000	130554020	5420	5420	5420	5420	0
240	20241219	143900	130554020	5420	5400	5420	5370	529
241	20241219	143800	127704660	5420	5420	5420	5420	0
242	20241219	143700	127704660	5420	5420	5420	5420	10
243	20241219	143600	127650460	5420	5420	5420	5420	0
244	20241219	143500	127650460	5420	5420	5420	5420	0
245	20241219	143400	127650460	5420	5420	5420	5420	0
246	20241219	143300	127650460	5420	5420	5420	5420	0
247	20241219	143200	127650460	5420	5420	5420	5420	0
248	20241219	143100	127650460	5420	5420	5420	5420	0
249	20241219	143000	127650460	5420	5420	5420	5420	0
250	20241219	142900	127650460	5420	5420	5420	5420	0
251	20241219	142800	127650460	5420	5420	5420	5420	0
252	20241219	142700	127650460	5420	5420	5420	5420	0
253	20241219	142600	127650460	5420	5420	5420	5420	0
254	20241219	142500	127650460	5420	5420	5420	5420	0
255	20241219	142400	127650460	5420	5420	5420	5420	0
256	20241219	142300	127650460	5420	5420	5420	5420	0
257	20241219	142200	127650460	5420	5420	5420	5420	0
258	20241219	142100	127650460	5420	5420	5420	5420	0
259	20241219	142000	127650460	5420	5420	5420	5420	0
260	20241219	141900	127650460	5420	5420	5420	5420	0
261	20241219	141800	127650460	5420	5400	5420	5390	691
262	20241219	141700	123912550	5430	5430	5430	5430	0
263	20241219	141600	123912550	5430	5430	5430	5430	0
264	20241219	141500	123912550	5430	5430	5430	5430	0
265	20241219	141400	123912550	5430	5430	5430	5430	0
266	20241219	141300	123912550	5430	5430	5430	5430	0
267	20241219	141200	123912550	5430	5430	5430	5430	0
268	20241219	141100	123912550	5430	5430	5430	5430	0
269	20241219	141000	123912550	5430	5430	5430	5430	0
270	20241219	140900	123912550	5430	5430	5430	5430	0
271	20241219	140800	123912550	5430	5430	5430	5430	0
272	20241219	140700	123912550	5430	5430	5430	5430	0
273	20241219	140600	123912550	5430	5430	5430	5430	0
274	20241219	140500	123912550	5430	5430	5430	5430	0
275	20241219	140400	123912550	5430	5430	5430	5430	0
276	20241219	140300	123912550	5430	5430	5430	5430	0
277	20241219	140200	123912550	5430	5430	5430	5430	0
278	20241219	140100	123912550	5430	5430	5430	5430	0
279	20241219	140000	123912550	5430	5430	5430	5430	0
280	20241219	135900	123912550	5430	5430	5430	5430	0
281	20241219	135800	123912550	5430	5430	5430	5430	0
282	20241219	135700	123912550	5430	5430	5430	5430	0
283	20241219	135600	123912550	5430	5430	5430	5430	0
284	20241219	135500	123912550	5430	5430	5430	5430	0
285	20241219	135400	123912550	5430	5430	5430	5430	0
286	20241219	135300	123912550	5430	5430	5430	5430	0
287	20241219	135200	123912550	5430	5430	5430	5430	0
288	20241219	135100	123912550	5430	5430	5430	5430	0
289	20241219	135000	123912550	5430	5430	5430	5430	0
290	20241219	134900	123912550	5430	5430	5430	5430	0
291	20241219	134800	123912550	5430	5430	5430	5430	0
292	20241219	134700	123912550	5430	5430	5430	5430	0
293	20241219	134600	123912550	5430	5430	5430	5430	0
294	20241219	134500	123912550	5430	5430	5430	5430	0
295	20241219	134400	123912550	5430	5430	5430	5430	0
296	20241219	134300	123912550	5430	5430	5430	5430	0
297	20241219	134200	123912550	5430	5430	5430	5430	0
298	20241219	134100	123912550	5430	5430	5430	5430	0
299	20241219	134000	123912550	5430	5430	5430	5430	0
300	20241219	133900	123912550	5430	5430	5430	5430	0
301	20241219	133800	123912550	5430	5430	5430	5430	0
302	20241219	133700	123912550	5430	5430	5430	5430	0
303	20241219	133600	123912550	5430	5430	5430	5430	0
304	20241219	133500	123912550	5430	5430	5430	5430	0
305	20241219	133400	123912550	5430	5430	5430	5430	0
306	20241219	133300	123912550	5430	5430	5430	5430	0
307	20241219	133200	123912550	5430	5430	5430	5430	0
308	20241219	133100	123912550	5430	5430	5430	5430	0
309	20241219	133000	123912550	5430	5430	5430	5430	0
310	20241219	132900	123912550	5430	5430	5430	5430	0
311	20241219	132800	123912550	5430	5430	5430	5430	0
312	20241219	132700	123912550	5430	5430	5430	5430	0
313	20241219	132600	123912550	5430	5430	5430	5430	0
314	20241219	132500	123912550	5430	5430	5430	5430	0
315	20241219	132400	123912550	5430	5430	5430	5430	0
316	20241219	132300	123912550	5430	5430	5430	5430	0
317	20241219	132200	123912550	5430	5430	5430	5430	0
318	20241219	132100	123912550	5430	5430	5430	5430	0
319	20241219	132000	123912550	5430	5430	5430	5430	0
320	20241219	131900	123912550	5430	5430	5430	5430	0
321	20241219	131800	123912550	5430	5430	5430	5430	0
322	20241219	131700	123912550	5430	5430	5430	5430	0
323	20241219	131600	123912550	5430	5430	5430	5430	0
324	20241219	131500	123912550	5430	5430	5430	5430	0
325	20241219	131400	123912550	5430	5430	5430	5430	0
326	20241219	131300	123912550	5430	5430	5430	5430	0
327	20241219	131200	123912550	5430	5430	5430	5430	0
328	20241219	131100	123912550	5430	5430	5430	5430	0
329	20241219	131000	123912550	5430	5430	5430	5430	0
330	20241219	130900	123912550	5430	5430	5430	5430	0
331	20241219	130800	123912550	5430	5430	5430	5430	0
332	20241219	130700	123912550	5430	5430	5430	5430	0
333	20241219	130600	123912550	5430	5430	5430	5430	0
334	20241219	130500	123912550	5430	5430	5430	5430	0
335	20241219	130400	123912550	5430	5430	5430	5430	0
336	20241219	130300	123912550	5430	5430	5430	5430	0
337	20241219	130200	123912550	5430	5430	5430	5430	0
338	20241219	130100	123912550	5430	5430	5430	5430	0
339	20241219	130000	123912550	5430	5430	5430	5430	0
340	20241219	125900	123912550	5430	5430	5430	5430	1
341	20241219	125800	123907120	5390	5420	5430	5390	42
342	20241219	125700	123680190	5420	5420	5420	5420	0
343	20241219	125600	123680190	5420	5420	5420	5420	0
344	20241219	125500	123680190	5420	5420	5420	5420	0
345	20241219	125400	123680190	5420	5420	5420	5420	0
346	20241219	125300	123680190	5420	5420	5420	5420	0
347	20241219	125200	123680190	5420	5420	5420	5420	0
348	20241219	125100	123680190	5420	5420	5420	5420	0
349	20241219	125000	123680190	5420	5420	5420	5420	0
350	20241219	124900	123680190	5420	5420	5420	5420	0
351	20241219	124800	123680190	5420	5420	5420	5420	0
352	20241219	124700	123680190	5420	5420	5420	5420	0
353	20241219	124600	123680190	5420	5400	5420	5400	3
354	20241219	124500	123663970	5400	5400	5400	5400	10
355	20241219	124400	123609970	5380	5380	5380	5380	0
356	20241219	124300	123609970	5380	5380	5380	5380	0
357	20241219	124200	123609970	5380	5380	5380	5380	0
358	20241219	124100	123609970	5380	5380	5380	5380	0
359	20241219	124000	123609970	5380	5380	5380	5380	7
360	20241219	123900	123572310	5380	5380	5380	5380	0
361	20241219	123800	123572310	5380	5380	5380	5380	0
362	20241219	123700	123572310	5380	5380	5380	5380	0
363	20241219	123600	123572310	5380	5380	5380	5380	0
364	20241219	123500	123572310	5380	5390	5390	5380	618
365	20241219	123400	120244820	5390	5400	5400	5390	157
366	20241219	123300	119397180	5400	5400	5400	5400	0
367	20241219	123200	119397180	5400	5400	5400	5400	0
368	20241219	123100	119397180	5400	5400	5400	5400	0
369	20241219	123000	119397180	5400	5400	5400	5400	0
370	20241219	122900	119397180	5400	5400	5400	5400	0
371	20241219	122800	119397180	5400	5400	5400	5400	0
372	20241219	122700	119397180	5400	5400	5400	5400	0
373	20241219	122600	119397180	5400	5400	5400	5400	0
374	20241219	122500	119397180	5400	5400	5400	5400	77
375	20241219	122400	118981380	5400	5400	5400	5400	0
376	20241219	122300	118981380	5400	5400	5400	5400	0
377	20241219	122200	118981380	5400	5400	5400	5400	0
378	20241219	122100	118981380	5400	5400	5400	5400	0
379	20241219	122000	118981380	5400	5400	5400	5400	0
380	20241219	121900	118981380	5400	5400	5400	5400	3
381	20241219	121800	118965180	5430	5430	5430	5430	0
382	20241219	121700	118965180	5430	5430	5430	5430	0
383	20241219	121600	118965180	5430	5430	5430	5430	0
384	20241219	121500	118965180	5430	5430	5430	5430	0
385	20241219	121400	118965180	5430	5430	5430	5430	0
386	20241219	121300	118965180	5430	5430	5430	5430	0
387	20241219	121200	118965180	5430	5430	5430	5430	0
388	20241219	121100	118965180	5430	5430	5430	5430	0
389	20241219	121000	118965180	5430	5430	5430	5430	0
390	20241219	120900	118965180	5430	5430	5430	5430	0
391	20241219	120800	118965180	5430	5430	5430	5430	0
392	20241219	120700	118965180	5430	5430	5430	5430	0
393	20241219	120600	118965180	5430	5430	5430	5430	0
394	20241219	120500	118965180	5430	5430	5430	5430	10
395	20241219	120400	118910880	5450	5450	5450	5450	0
396	20241219	120300	118910880	5450	5450	5450	5450	0
397	20241219	120200	118910880	5450	5450	5450	5450	0
398	20241219	120100	118910880	5450	5450	5450	5450	0
399	20241219	120000	118910880	5450	5450	5450	5450	0
400	20241219	115900	118910880	5450	5450	5450	5450	0
401	20241219	115800	118910880	5450	5450	5450	5450	0
402	20241219	115700	118910880	5450	5450	5450	5450	0
403	20241219	115600	118910880	5450	5450	5450	5450	0
404	20241219	115500	118910880	5450	5450	5450	5450	0
405	20241219	115400	118910880	5450	5450	5450	5450	0
406	20241219	115300	118910880	5450	5450	5450	5450	0
407	20241219	115200	118910880	5450	5450	5450	5450	0
408	20241219	115100	118910880	5450	5450	5450	5450	0
409	20241219	115000	118910880	5450	5450	5450	5450	1
410	20241219	114900	118905430	5450	5450	5450	5450	0
411	20241219	114800	118905430	5450	5450	5450	5450	0
412	20241219	114700	118905430	5450	5450	5450	5450	0
413	20241219	114600	118905430	5450	5430	5450	5430	7
414	20241219	114500	118867400	5390	5390	5390	5390	0
415	20241219	114400	118867400	5390	5390	5390	5390	49
416	20241219	114300	118603290	5400	5400	5400	5400	30
417	20241219	114200	118441290	5450	5450	5450	5450	0
418	20241219	114100	118441290	5450	5450	5450	5450	0
419	20241219	114000	118441290	5450	5450	5450	5450	0
420	20241219	113900	118441290	5450	5450	5450	5450	0
421	20241219	113800	118441290	5450	5450	5450	5450	0
422	20241219	113700	118441290	5450	5450	5450	5450	0
423	20241219	113600	118441290	5450	5440	5450	5420	27
424	20241219	113500	118294670	5440	5440	5440	5440	170
425	20241219	113400	117369870	5440	5430	5440	5430	36
426	20241219	113300	117174080	5440	5400	5440	5400	48
427	20241219	113200	116914400	5360	5380	5470	5360	381
428	20241219	113100	114862790	5340	5340	5340	5340	0
429	20241219	113000	114862790	5340	5330	5340	5320	127
430	20241219	112900	114185490	5340	5340	5340	5340	15
431	20241219	112800	114105390	5380	5380	5380	5380	0
432	20241219	112700	114105390	5380	5380	5380	5380	0
433	20241219	112600	114105390	5380	5320	5380	5320	112
434	20241219	112500	113507790	5320	5320	5320	5320	56
435	20241219	112400	113209870	5310	5310	5310	5310	232
436	20241219	112300	111977950	5310	5310	5310	5310	2
437	20241219	112200	111967330	5270	5300	5310	5270	199
438	20241219	112100	110914730	5300	5300	5300	5300	7
439	20241219	112000	110877630	5300	5280	5300	5280	240
440	20241219	111900	109607340	5280	5260	5280	5260	200
441	20241219	111800	108554380	5260	5270	5290	5260	384
442	20241219	111700	106533320	5270	5270	5280	5260	768
443	20241219	111600	102486060	5260	5260	5260	5260	308
444	20241219	111500	100865980	5250	5250	5250	5250	242
445	20241219	111400	99595480	5250	5250	5250	5240	689
446	20241219	111300	95978430	5250	5240	5250	5240	499
447	20241219	111200	93360360	5230	5220	5230	5220	257
448	20241219	111100	92017270	5210	5210	5210	5210	18
449	20241219	111000	91923490	5200	5220	5220	5200	150
450	20241219	110900	91142490	5200	5200	5200	5200	2
451	20241219	110800	91132090	5200	5200	5200	5200	0
452	20241219	110700	91132090	5200	5200	5200	5200	24
453	20241219	110600	91007290	5250	5250	5250	5250	0
454	20241219	110500	91007290	5250	5200	5260	5200	570
455	20241219	110400	88017530	5200	5190	5200	5180	351
456	20241219	110300	86193330	5190	5190	5200	5180	80
457	20241219	110200	85778400	5190	5190	5190	5180	139
458	20241219	110100	85057840	5190	5190	5190	5190	37
459	20241219	110000	84865810	5200	5190	5200	5190	1905
460	20241219	105900	74969060	5190	5180	5190	5180	2787
461	20241219	105800	60530450	5010	5010	5010	5010	0
462	20241219	105700	60530450	5010	5240	5240	5010	8152
463	20241219	105600	19162700	5230	5250	5250	5230	180
464	20241219	105500	18219770	5240	5250	5250	5240	232
465	20241219	105400	17001780	5230	5230	5230	5230	0
466	20241219	105300	17001780	5230	5250	5250	5230	28
467	20241219	105200	16854890	5250	5250	5250	5250	0
468	20241219	105100	16854890	5250	5250	5250	5250	353
469	20241219	105000	15001640	5240	5250	5250	5240	7
470	20241219	104900	14964900	5250	5260	5260	5250	151
471	20241219	104800	14170950	5300	5260	5300	5260	101
472	20241219	104700	13635690	5270	5300	5300	5270	541
473	20241219	104600	10780440	5300	5300	5300	5300	53
474	20241219	104500	10499540	5290	5290	5290	5290	0
475	20241219	104400	10499540	5290	5290	5290	5290	0
476	20241219	104300	10499540	5290	5290	5290	5290	0
477	20241219	104200	10499540	5290	5290	5290	5290	0
478	20241219	104100	10499540	5290	5290	5290	5290	1
479	20241219	104000	10494250	5330	5330	5330	5330	0
480	20241219	103900	10494250	5330	5330	5330	5330	100
481	20241219	103800	9961250	5330	5330	5330	5330	0
482	20241219	103700	9961250	5330	5330	5330	5330	0
483	20241219	103600	9961250	5330	5320	5330	5320	7
484	20241219	103500	9923980	5340	5300	5340	5300	94
485	20241219	103400	9423820	5310	5350	5350	5310	216
486	20241219	103300	8274910	5360	5390	5390	5360	790
487	20241219	103200	4028110	5400	5400	5400	5400	50
488	20241219	103100	3758110	5410	5410	5410	5410	0
489	20241219	103000	3758110	5410	5410	5410	5410	0
490	20241219	102900	3758110	5410	5410	5410	5410	0
491	20241219	102800	3758110	5410	5440	5440	5410	31
492	20241219	102700	3590340	5420	5420	5420	5420	0
493	20241219	102600	3590340	5420	5420	5420	5420	0
494	20241219	102500	3590340	5420	5420	5420	5420	0
495	20241219	102400	3590340	5420	5420	5420	5420	0
496	20241219	102300	3590340	5420	5420	5420	5420	0
497	20241219	102200	3590340	5420	5420	5420	5420	0
498	20241219	102100	3590340	5420	5420	5420	5420	0
499	20241219	102000	3590340	5420	5420	5420	5420	0
500	20241219	101900	3590340	5420	5420	5420	5420	0
501	20241219	101800	3590340	5420	5420	5420	5420	0
502	20241219	101700	3590340	5420	5450	5450	5420	36
503	20241219	101600	3394760	5450	5450	5450	5450	0
504	20241219	101500	3394760	5450	5450	5450	5450	0
505	20241219	101400	3394760	5450	5450	5450	5450	0
506	20241219	101300	3394760	5450	5450	5450	5450	0
507	20241219	101200	3394760	5450	5450	5450	5450	0
508	20241219	101100	3394760	5450	5450	5450	5450	0
509	20241219	101000	3394760	5450	5450	5450	5450	0
510	20241219	100900	3394760	5450	5450	5450	5450	0
511	20241219	100800	3394760	5450	5450	5450	5450	0
512	20241219	100700	3394760	5450	5450	5450	5450	0
513	20241219	100600	3394760	5450	5450	5450	5450	0
514	20241219	100500	3394760	5450	5450	5450	5450	0
515	20241219	100400	3394760	5450	5450	5450	5450	0
516	20241219	100300	3394760	5450	5450	5450	5450	2
517	20241219	100200	3383860	5460	5460	5460	5460	0
518	20241219	100100	3383860	5460	5460	5460	5460	0
519	20241219	100000	3383860	5460	5460	5460	5460	0
520	20241219	095900	3383860	5460	5460	5460	5460	0
521	20241219	095800	3383860	5460	5460	5460	5460	0
522	20241219	095700	3383860	5460	5460	5460	5460	0
523	20241219	095600	3383860	5460	5460	5460	5460	1
524	20241219	095500	3378400	5460	5460	5460	5460	0
525	20241219	095400	3378400	5460	5460	5460	5460	20
526	20241219	095300	3269200	5450	5450	5450	5450	3
527	20241219	095200	3252850	5440	5440	5440	5440	0
528	20241219	095100	3252850	5440	5440	5440	5440	0
529	20241219	095000	3252850	5440	5440	5440	5440	0
530	20241219	094900	3252850	5440	5440	5440	5440	0
531	20241219	094800	3252850	5440	5440	5440	5440	0
532	20241219	094700	3252850	5440	5440	5440	5440	0
533	20241219	094600	3252850	5440	5440	5440	5440	41
534	20241219	094500	3029810	5440	5440	5440	5440	0
535	20241219	094400	3029810	5440	5440	5440	5440	59
536	20241219	094300	2708850	5510	5510	5510	5510	0
537	20241219	094200	2708850	5510	5510	5510	5510	0
538	20241219	094100	2708850	5510	5510	5510	5510	0
539	20241219	094000	2708850	5510	5510	5510	5510	0
540	20241219	093900	2708850	5510	5510	5510	5510	0
541	20241219	093800	2708850	5510	5510	5510	5510	0
542	20241219	093700	2708850	5510	5510	5510	5510	0
543	20241219	093600	2708850	5510	5510	5510	5510	0
544	20241219	093500	2708850	5510	5510	5510	5510	0
545	20241219	093400	2708850	5510	5510	5510	5510	0
546	20241219	093300	2708850	5510	5510	5510	5510	0
547	20241219	093200	2708850	5510	5510	5510	5510	0
548	20241219	093100	2708850	5510	5510	5510	5510	0
549	20241219	093000	2708850	5510	5510	5510	5510	0
550	20241219	092900	2708850	5510	5510	5510	5510	0
551	20241219	092800	2708850	5510	5510	5510	5510	0
552	20241219	092700	2708850	5510	5510	5510	5510	0
553	20241219	092600	2708850	5510	5510	5510	5510	0
554	20241219	092500	2708850	5510	5510	5510	5510	0
555	20241219	092400	2708850	5510	5510	5510	5510	0
556	20241219	092300	2708850	5510	5510	5510	5510	0
557	20241219	092200	2708850	5510	5510	5510	5510	0
558	20241219	092100	2708850	5510	5510	5510	5510	0
559	20241219	092000	2708850	5510	5510	5510	5510	0
560	20241219	091900	2708850	5510	5510	5510	5510	0
561	20241219	091800	2708850	5510	5510	5510	5510	0
562	20241219	091700	2708850	5510	5510	5510	5510	0
563	20241219	091600	2708850	5510	5510	5510	5510	0
564	20241219	091500	2708850	5510	5510	5510	5510	0
565	20241219	091400	2708850	5510	5510	5510	5510	5
566	20241219	091300	2681300	5450	5450	5450	5450	23
567	20241219	091200	2555950	5450	5460	5550	5400	61
568	20241219	091100	2220660	5440	5440	5440	5440	7
569	20241219	091000	2182580	5470	5470	5470	5470	0
570	20241219	090900	2182580	5470	5470	5470	5470	0
571	20241219	090800	2182580	5470	5410	5470	5410	45
572	20241219	090700	1938400	5380	5380	5380	5380	0
573	20241219	090600	1938400	5380	5380	5380	5380	0
574	20241219	090500	1938400	5380	5380	5380	5380	0
575	20241219	090400	1938400	5380	5380	5380	5370	262
576	20241219	090300	529000	5480	5480	5480	5480	0
577	20241219	090200	529000	5480	5480	5480	5480	0
578	20241219	090100	529000	5480	5480	5480	5480	0
579	20241219	090000	529000	5480	5560	5560	5480	96