KissMeData/067900/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194900	55782780	5870	5870	5870	5870	186
3	20241210	194800	55782780	5870	5870	5870	5870	0
4	20241210	194700	55782780	5870	5870	5870	5870	0
5	20241210	194600	55782780	5870	5870	5870	5870	0
6	20241210	194500	55782780	5870	5870	5870	5870	0
7	20241210	194400	55782780	5870	5870	5870	5870	0
8	20241210	194300	55782780	5870	5870	5870	5870	0
9	20241210	194200	55782780	5870	5870	5870	5870	0
10	20241210	194100	55782780	5870	5870	5870	5870	0
11	20241210	194000	55782780	5870	5870	5870	5870	0
12	20241210	193900	55782780	5870	5870	5870	5870	0
13	20241210	193800	55782780	5870	5870	5870	5870	0
14	20241210	193700	55782780	5870	5870	5870	5870	0
15	20241210	193600	55782780	5870	5870	5870	5870	0
16	20241210	193500	55782780	5870	5870	5870	5870	0
17	20241210	193400	55782780	5870	5870	5870	5870	0
18	20241210	193300	55782780	5870	5870	5870	5870	0
19	20241210	193200	55782780	5870	5870	5870	5870	0
20	20241210	193100	55782780	5870	5870	5870	5870	0
21	20241210	193000	55782780	5870	5870	5870	5870	0
22	20241210	192900	55782780	5870	5870	5870	5870	0
23	20241210	192800	55782780	5870	5870	5870	5870	0
24	20241210	192700	55782780	5870	5870	5870	5870	0
25	20241210	192600	55782780	5870	5870	5870	5870	0
26	20241210	192500	55782780	5870	5870	5870	5870	0
27	20241210	192400	55782780	5870	5870	5870	5870	0
28	20241210	192300	55782780	5870	5870	5870	5870	0
29	20241210	192200	55782780	5870	5870	5870	5870	0
30	20241210	192100	55782780	5870	5870	5870	5870	0
31	20241210	192000	55782780	5870	5870	5870	5870	0
32	20241210	191900	55782780	5870	5870	5870	5870	186
33	20241210	191800	55782780	5870	5870	5870	5870	0
34	20241210	191700	55782780	5870	5870	5870	5870	0
35	20241210	191600	55782780	5870	5870	5870	5870	0
36	20241210	191500	55782780	5870	5870	5870	5870	0
37	20241210	191400	55782780	5870	5870	5870	5870	0
38	20241210	191300	55782780	5870	5870	5870	5870	0
39	20241210	191200	55782780	5870	5870	5870	5870	0
40	20241210	191100	55782780	5870	5870	5870	5870	0
41	20241210	191000	55782780	5870	5870	5870	5870	0
42	20241210	190900	55782780	5870	5870	5870	5870	0
43	20241210	190800	55782780	5870	5870	5870	5870	0
44	20241210	190700	55782780	5870	5870	5870	5870	0
45	20241210	190600	55782780	5870	5870	5870	5870	0
46	20241210	190500	55782780	5870	5870	5870	5870	0
47	20241210	190400	55782780	5870	5870	5870	5870	0
48	20241210	190300	55782780	5870	5870	5870	5870	0
49	20241210	190200	55782780	5870	5870	5870	5870	0
50	20241210	190100	55782780	5870	5870	5870	5870	0
51	20241210	190000	55782780	5870	5870	5870	5870	0
52	20241210	185900	55782780	5870	5870	5870	5870	0
53	20241210	185800	55782780	5870	5870	5870	5870	0
54	20241210	185700	55782780	5870	5870	5870	5870	0
55	20241210	185600	55782780	5870	5870	5870	5870	0
56	20241210	185500	55782780	5870	5870	5870	5870	0
57	20241210	185400	55782780	5870	5870	5870	5870	0
58	20241210	185300	55782780	5870	5870	5870	5870	0
59	20241210	185200	55782780	5870	5870	5870	5870	0
60	20241210	185100	55782780	5870	5870	5870	5870	0
61	20241210	185000	55782780	5870	5870	5870	5870	0
62	20241210	184900	55782780	5870	5870	5870	5870	186
63	20241210	184800	55782780	5870	5870	5870	5870	0
64	20241210	184700	55782780	5870	5870	5870	5870	0
65	20241210	184600	55782780	5870	5870	5870	5870	0
66	20241210	184500	55782780	5870	5870	5870	5870	0
67	20241210	184400	55782780	5870	5870	5870	5870	0
68	20241210	184300	55782780	5870	5870	5870	5870	0
69	20241210	184200	55782780	5870	5870	5870	5870	0
70	20241210	184100	55782780	5870	5870	5870	5870	0
71	20241210	184000	55782780	5870	5870	5870	5870	0
72	20241210	183900	55782780	5870	5870	5870	5870	0
73	20241210	183800	55782780	5870	5870	5870	5870	0
74	20241210	183700	55782780	5870	5870	5870	5870	0
75	20241210	183600	55782780	5870	5870	5870	5870	0
76	20241210	183500	55782780	5870	5870	5870	5870	0
77	20241210	183400	55782780	5870	5870	5870	5870	0
78	20241210	183300	55782780	5870	5870	5870	5870	0
79	20241210	183200	55782780	5870	5870	5870	5870	0
80	20241210	183100	55782780	5870	5870	5870	5870	0
81	20241210	183000	55782780	5870	5870	5870	5870	0
82	20241210	182900	55782780	5870	5870	5870	5870	0
83	20241210	182800	55782780	5870	5870	5870	5870	0
84	20241210	182700	55782780	5870	5870	5870	5870	0
85	20241210	182600	55782780	5870	5870	5870	5870	0
86	20241210	182500	55782780	5870	5870	5870	5870	0
87	20241210	182400	55782780	5870	5870	5870	5870	0
88	20241210	182300	55782780	5870	5870	5870	5870	0
89	20241210	182200	55782780	5870	5870	5870	5870	0
90	20241210	182100	55782780	5870	5870	5870	5870	0
91	20241210	182000	55782780	5870	5870	5870	5870	0
92	20241210	181900	55782780	5870	5870	5870	5870	186
93	20241210	181800	55782780	5870	5870	5870	5870	0
94	20241210	181700	55782780	5870	5870	5870	5870	0
95	20241210	181600	55782780	5870	5870	5870	5870	0
96	20241210	181500	55782780	5870	5870	5870	5870	0
97	20241210	181400	55782780	5870	5870	5870	5870	0
98	20241210	181300	55782780	5870	5870	5870	5870	0
99	20241210	181200	55782780	5870	5870	5870	5870	0
100	20241210	181100	55782780	5870	5870	5870	5870	0
101	20241210	181000	55782780	5870	5870	5870	5870	0
102	20241210	180900	55782780	5870	5870	5870	5870	0
103	20241210	180800	55782780	5870	5870	5870	5870	0
104	20241210	180700	55782780	5870	5870	5870	5870	0
105	20241210	180600	55782780	5870	5870	5870	5870	0
106	20241210	180500	55782780	5870	5870	5870	5870	0
107	20241210	180400	55782780	5870	5870	5870	5870	0
108	20241210	180300	55782780	5870	5870	5870	5870	0
109	20241210	180200	55782780	5870	5870	5870	5870	0
110	20241210	180100	55782780	5870	5870	5870	5870	0
111	20241210	180000	55782780	5870	5870	5870	5870	0
112	20241210	175900	55782780	5870	5870	5870	5870	0
113	20241210	175800	55782780	5870	5870	5870	5870	0
114	20241210	175700	55782780	5870	5870	5870	5870	0
115	20241210	175600	55782780	5870	5870	5870	5870	0
116	20241210	175500	55782780	5870	5870	5870	5870	0
117	20241210	175400	55782780	5870	5870	5870	5870	0
118	20241210	175300	55782780	5870	5870	5870	5870	0
119	20241210	175200	55782780	5870	5870	5870	5870	0
120	20241210	175100	55782780	5870	5870	5870	5870	0
121	20241210	175000	55782780	5870	5870	5870	5870	0
122	20241210	174900	55782780	5870	5870	5870	5870	186
123	20241210	174800	55782780	5870	5870	5870	5870	0
124	20241210	174700	55782780	5870	5870	5870	5870	0
125	20241210	174600	55782780	5870	5870	5870	5870	0
126	20241210	174500	55782780	5870	5870	5870	5870	0
127	20241210	174400	55782780	5870	5870	5870	5870	0
128	20241210	174300	55782780	5870	5870	5870	5870	0
129	20241210	174200	55782780	5870	5870	5870	5870	0
130	20241210	174100	55782780	5870	5870	5870	5870	0
131	20241210	174000	55782780	5870	5870	5870	5870	0
132	20241210	173900	55782780	5870	5870	5870	5870	0
133	20241210	173800	55782780	5870	5870	5870	5870	0
134	20241210	173700	55782780	5870	5870	5870	5870	0
135	20241210	173600	55782780	5870	5870	5870	5870	0
136	20241210	173500	55782780	5870	5870	5870	5870	0
137	20241210	173400	55782780	5870	5870	5870	5870	0
138	20241210	173300	55782780	5870	5870	5870	5870	0
139	20241210	173200	55782780	5870	5870	5870	5870	0
140	20241210	173100	55782780	5870	5870	5870	5870	0
141	20241210	173000	55782780	5870	5870	5870	5870	0
142	20241210	172900	55782780	5870	5870	5870	5870	0
143	20241210	172800	55782780	5870	5870	5870	5870	0
144	20241210	172700	55782780	5870	5870	5870	5870	0
145	20241210	172600	55782780	5870	5870	5870	5870	0
146	20241210	172500	55782780	5870	5870	5870	5870	0
147	20241210	172400	55782780	5870	5870	5870	5870	0
148	20241210	172300	55782780	5870	5870	5870	5870	0
149	20241210	172200	55782780	5870	5870	5870	5870	0
150	20241210	172100	55782780	5870	5870	5870	5870	0
151	20241210	172000	55782780	5870	5870	5870	5870	0
152	20241210	171900	55782780	5870	5870	5870	5870	186
153	20241210	171800	55782780	5870	5870	5870	5870	0
154	20241210	171700	55782780	5870	5870	5870	5870	0
155	20241210	171600	55782780	5870	5870	5870	5870	0
156	20241210	171500	55782780	5870	5870	5870	5870	0
157	20241210	171400	55782780	5870	5870	5870	5870	0
158	20241210	171300	55782780	5870	5870	5870	5870	0
159	20241210	171200	55782780	5870	5870	5870	5870	0
160	20241210	171100	55782780	5870	5870	5870	5870	0
161	20241210	171000	55782780	5870	5870	5870	5870	0
162	20241210	170900	55782780	5870	5870	5870	5870	0
163	20241210	170800	55782780	5870	5870	5870	5870	0
164	20241210	170700	55782780	5870	5870	5870	5870	0
165	20241210	170600	55782780	5870	5870	5870	5870	0
166	20241210	170500	55782780	5870	5870	5870	5870	0
167	20241210	170400	55782780	5870	5870	5870	5870	0
168	20241210	170300	55782780	5870	5870	5870	5870	0
169	20241210	170200	55782780	5870	5870	5870	5870	0
170	20241210	170100	55782780	5870	5870	5870	5870	0
171	20241210	170000	55782780	5870	5870	5870	5870	0
172	20241210	165900	55782780	5870	5870	5870	5870	0
173	20241210	165800	55782780	5870	5870	5870	5870	0
174	20241210	165700	55782780	5870	5870	5870	5870	0
175	20241210	165600	55782780	5870	5870	5870	5870	0
176	20241210	165500	55782780	5870	5870	5870	5870	0
177	20241210	165400	55782780	5870	5870	5870	5870	0
178	20241210	165300	55782780	5870	5870	5870	5870	0
179	20241210	165200	55782780	5870	5870	5870	5870	0
180	20241210	165100	55782780	5870	5870	5870	5870	0
181	20241210	165000	55782780	5870	5870	5870	5870	0
182	20241210	164900	55782780	5870	5870	5870	5870	186
183	20241210	164800	55782780	5870	5870	5870	5870	0
184	20241210	164700	55782780	5870	5870	5870	5870	0
185	20241210	164600	55782780	5870	5870	5870	5870	0
186	20241210	164500	55782780	5870	5870	5870	5870	0
187	20241210	164400	55782780	5870	5870	5870	5870	0
188	20241210	164300	55782780	5870	5870	5870	5870	0
189	20241210	164200	55782780	5870	5870	5870	5870	0
190	20241210	164100	55782780	5870	5870	5870	5870	0
191	20241210	164000	55782780	5870	5870	5870	5870	0
192	20241210	163900	55782780	5870	5870	5870	5870	0
193	20241210	163800	55782780	5870	5870	5870	5870	0
194	20241210	163700	55782780	5870	5870	5870	5870	0
195	20241210	163600	55782780	5870	5870	5870	5870	0
196	20241210	163500	55782780	5870	5870	5870	5870	0
197	20241210	163400	55782780	5870	5870	5870	5870	0
198	20241210	163300	55782780	5870	5870	5870	5870	0
199	20241210	163200	55782780	5870	5870	5870	5870	0
200	20241210	163100	55782780	5870	5870	5870	5870	0
201	20241210	163000	55782780	5870	5870	5870	5870	0
202	20241210	162900	55782780	5870	5870	5870	5870	0
203	20241210	162800	55782780	5870	5870	5870	5870	0
204	20241210	162700	55782780	5870	5870	5870	5870	0
205	20241210	162600	55782780	5870	5870	5870	5870	0
206	20241210	162500	55782780	5870	5870	5870	5870	0
207	20241210	162400	55782780	5870	5870	5870	5870	0
208	20241210	162300	55782780	5870	5870	5870	5870	0
209	20241210	162200	55782780	5870	5870	5870	5870	0
210	20241210	162100	55782780	5870	5870	5870	5870	0
211	20241210	162000	55782780	5870	5870	5870	5870	0
212	20241210	161900	55782780	5870	5870	5870	5870	186
213	20241210	161800	55782780	5870	5870	5870	5870	0
214	20241210	161700	55782780	5870	5870	5870	5870	0
215	20241210	161600	55782780	5870	5870	5870	5870	0
216	20241210	161500	55782780	5870	5870	5870	5870	0
217	20241210	161400	55782780	5870	5870	5870	5870	0
218	20241210	161300	55782780	5870	5870	5870	5870	0
219	20241210	161200	55782780	5870	5870	5870	5870	0
220	20241210	161100	55782780	5870	5870	5870	5870	0
221	20241210	161000	55782780	5870	5870	5870	5870	0
222	20241210	160900	55782780	5870	5870	5870	5870	0
223	20241210	160800	55782780	5870	5870	5870	5870	0
224	20241210	160700	55782780	5870	5870	5870	5870	0
225	20241210	160600	55782780	5870	5870	5870	5870	0
226	20241210	160500	55782780	5870	5870	5870	5870	0
227	20241210	160400	55782780	5870	5870	5870	5870	0
228	20241210	160300	55782780	5870	5870	5870	5870	0
229	20241210	160200	55782780	5870	5870	5870	5870	0
230	20241210	160100	55782780	5870	5870	5870	5870	0
231	20241210	160000	55782780	5870	5870	5870	5870	0
232	20241210	155900	55782780	5870	5870	5870	5870	0
233	20241210	155800	55782780	5870	5870	5870	5870	0
234	20241210	155700	55782780	5870	5870	5870	5870	0
235	20241210	155600	55782780	5870	5870	5870	5870	0
236	20241210	155500	55782780	5870	5870	5870	5870	0
237	20241210	155400	55782780	5870	5870	5870	5870	0
238	20241210	155300	55782780	5870	5870	5870	5870	0
239	20241210	155200	55782780	5870	5870	5870	5870	0
240	20241210	155100	55782780	5870	5870	5870	5870	0
241	20241210	155000	55782780	5870	5870	5870	5870	0
242	20241210	154900	55782780	5870	5870	5870	5870	186
243	20241210	154800	55782780	5870	5870	5870	5870	0
244	20241210	154700	55782780	5870	5870	5870	5870	0
245	20241210	154600	55782780	5870	5870	5870	5870	0
246	20241210	154500	55782780	5870	5870	5870	5870	0
247	20241210	154400	55782780	5870	5870	5870	5870	0
248	20241210	154300	55782780	5870	5870	5870	5870	0
249	20241210	154200	55782780	5870	5870	5870	5870	0
250	20241210	154100	55782780	5870	5870	5870	5870	0
251	20241210	154000	55782780	5870	5870	5870	5870	0
252	20241210	153900	55782780	5870	5870	5870	5870	0
253	20241210	153800	55782780	5870	5870	5870	5870	0
254	20241210	153700	55782780	5870	5870	5870	5870	0
255	20241210	153600	55782780	5870	5870	5870	5870	0
256	20241210	153500	55782780	5870	5870	5870	5870	0
257	20241210	153400	55782780	5870	5870	5870	5870	0
258	20241210	153300	55782780	5870	5870	5870	5870	0
259	20241210	153200	55782780	5870	5870	5870	5870	0
260	20241210	153100	55782780	5870	5870	5870	5870	0
261	20241210	153000	55782780	5870	5870	5870	5870	186
262	20241210	152900	54690960	5870	5870	5870	5870	0
263	20241210	152800	54690960	5870	5870	5870	5870	0
264	20241210	152700	54690960	5870	5870	5870	5870	0
265	20241210	152600	54690960	5870	5870	5870	5870	0
266	20241210	152500	54690960	5870	5870	5870	5870	0
267	20241210	152400	54690960	5870	5870	5870	5870	0
268	20241210	152300	54690960	5870	5870	5870	5870	0
269	20241210	152200	54690960	5870	5870	5870	5870	0
270	20241210	152100	54690960	5870	5870	5870	5870	0
271	20241210	152000	54690960	5870	5870	5870	5870	0
272	20241210	151900	54690960	5870	5870	5870	5870	0
273	20241210	151800	54690960	5870	5850	5870	5850	11
274	20241210	151700	54626590	5870	5870	5870	5870	0
275	20241210	151600	54626590	5870	5870	5870	5850	11
276	20241210	151500	54562200	5850	5850	5850	5850	0
277	20241210	151400	54562200	5850	5850	5850	5850	44
278	20241210	151300	54304800	5860	5860	5860	5860	0
279	20241210	151200	54304800	5860	5860	5860	5860	3
280	20241210	151100	54287220	5880	5880	5880	5880	0
281	20241210	151000	54287220	5880	5880	5880	5880	0
282	20241210	150900	54287220	5880	5880	5880	5880	0
283	20241210	150800	54287220	5880	5880	5880	5880	0
284	20241210	150700	54287220	5880	5880	5880	5880	0
285	20241210	150600	54287220	5880	5880	5880	5880	1
286	20241210	150500	54281340	5830	5830	5830	5830	21
287	20241210	150400	54158910	5880	5850	5880	5850	378
288	20241210	150300	51947580	5850	5870	5870	5840	230
289	20241210	150200	50603620	5850	5850	5850	5850	45
290	20241210	150100	50340370	5880	5880	5880	5880	0
291	20241210	150000	50340370	5880	5880	5880	5880	0
292	20241210	145900	50340370	5880	5880	5880	5880	0
293	20241210	145800	50340370	5880	5880	5880	5880	0
294	20241210	145700	50340370	5880	5880	5880	5880	0
295	20241210	145600	50340370	5880	5880	5880	5880	0
296	20241210	145500	50340370	5880	5880	5880	5880	0
297	20241210	145400	50340370	5880	5880	5880	5880	0
298	20241210	145300	50340370	5880	5880	5880	5880	0
299	20241210	145200	50340370	5880	5880	5880	5880	0
300	20241210	145100	50340370	5880	5880	5880	5880	0
301	20241210	145000	50340370	5880	5880	5880	5880	1
302	20241210	144900	50334490	5820	5820	5820	5820	0
303	20241210	144800	50334490	5820	5900	5900	5820	499
304	20241210	144700	47424240	5960	5960	5960	5960	0
305	20241210	144600	47424240	5960	5960	5960	5960	0
306	20241210	144500	47424240	5960	5960	5960	5960	0
307	20241210	144400	47424240	5960	5920	5960	5920	4
308	20241210	144300	47400520	5970	5970	5970	5970	0
309	20241210	144200	47400520	5970	5970	5970	5970	0
310	20241210	144100	47400520	5970	5970	5970	5970	0
311	20241210	144000	47400520	5970	5970	5970	5970	0
312	20241210	143900	47400520	5970	5970	5970	5910	4
313	20241210	143800	47376760	5970	5970	5970	5970	0
314	20241210	143700	47376760	5970	5970	5970	5970	0
315	20241210	143600	47376760	5970	5970	5970	5970	0
316	20241210	143500	47376760	5970	5970	5970	5970	0
317	20241210	143400	47376760	5970	5970	5970	5970	0
318	20241210	143300	47376760	5970	5970	5970	5970	0
319	20241210	143200	47376760	5970	5970	5970	5970	0
320	20241210	143100	47376760	5970	5970	5970	5970	0
321	20241210	143000	47376760	5970	5940	5970	5940	400
322	20241210	142900	44994920	5940	5940	5940	5940	1
323	20241210	142800	44988980	5920	5940	5940	5920	2
324	20241210	142700	44977120	5940	5940	5940	5940	0
325	20241210	142600	44977120	5940	5940	5940	5940	0
326	20241210	142500	44977120	5940	5920	5940	5920	200
327	20241210	142400	43789810	5920	5920	5920	5920	0
328	20241210	142300	43789810	5920	5920	5920	5920	100
329	20241210	142200	43197810	5920	5920	5920	5920	0
330	20241210	142100	43197810	5920	5920	5920	5920	1
331	20241210	142000	43191890	5920	5920	5920	5920	0
332	20241210	141900	43191890	5920	5920	5920	5920	0
333	20241210	141800	43191890	5920	5920	5920	5920	0
334	20241210	141700	43191890	5920	5920	5920	5920	0
335	20241210	141600	43191890	5920	5920	5920	5920	0
336	20241210	141500	43191890	5920	5920	5920	5920	0
337	20241210	141400	43191890	5920	5920	5920	5920	0
338	20241210	141300	43191890	5920	5920	5920	5920	0
339	20241210	141200	43191890	5920	5920	5920	5920	14
340	20241210	141100	43109010	5920	5920	5920	5920	0
341	20241210	141000	43109010	5920	5920	5920	5920	18
342	20241210	140900	43002450	5920	5920	5920	5920	10
343	20241210	140800	42943250	5920	5920	5920	5920	0
344	20241210	140700	42943250	5920	5920	5920	5920	0
345	20241210	140600	42943250	5920	5920	5920	5920	0
346	20241210	140500	42943250	5920	5920	5920	5920	0
347	20241210	140400	42943250	5920	5920	5920	5920	0
348	20241210	140300	42943250	5920	5920	5920	5920	0
349	20241210	140200	42943250	5920	5920	5920	5920	0
350	20241210	140100	42943250	5920	5910	5920	5910	3
351	20241210	140000	42925510	5860	5860	5860	5860	0
352	20241210	135900	42925510	5860	5860	5860	5860	0
353	20241210	135800	42925510	5860	5860	5860	5860	0
354	20241210	135700	42925510	5860	5860	5860	5860	2
355	20241210	135600	42913790	5920	5920	5920	5920	0
356	20241210	135500	42913790	5920	5920	5920	5920	0
357	20241210	135400	42913790	5920	5920	5920	5920	0
358	20241210	135300	42913790	5920	5920	5920	5920	0
359	20241210	135200	42913790	5920	5920	5920	5920	0
360	20241210	135100	42913790	5920	5920	5920	5920	1
361	20241210	135000	42907870	5910	5890	5910	5890	300
362	20241210	134900	41136730	5890	5890	5890	5890	0
363	20241210	134800	41136730	5890	5890	5890	5890	0
364	20241210	134700	41136730	5890	5890	5890	5890	0
365	20241210	134600	41136730	5890	5890	5890	5890	1
366	20241210	134500	41130840	5840	5850	5850	5840	45
367	20241210	134400	40867910	5860	5860	5860	5860	1
368	20241210	134300	40862050	5900	5900	5900	5900	0
369	20241210	134200	40862050	5900	5900	5900	5900	1
370	20241210	134100	40856150	5900	5900	5900	5900	0
371	20241210	134000	40856150	5900	5870	5900	5860	12
372	20241210	133900	40785780	5880	5880	5880	5880	1
373	20241210	133800	40779900	5900	5900	5900	5900	0
374	20241210	133700	40779900	5900	5900	5900	5900	0
375	20241210	133600	40779900	5900	5900	5900	5900	0
376	20241210	133500	40779900	5900	5900	5900	5900	0
377	20241210	133400	40779900	5900	5900	5900	5900	0
378	20241210	133300	40779900	5900	5900	5900	5900	0
379	20241210	133200	40779900	5900	5900	5900	5900	0
380	20241210	133100	40779900	5900	5900	5900	5900	0
381	20241210	133000	40779900	5900	5900	5900	5900	30
382	20241210	132900	40602900	5900	5900	5900	5900	0
383	20241210	132800	40602900	5900	5900	5900	5900	0
384	20241210	132700	40602900	5900	5900	5900	5900	0
385	20241210	132600	40602900	5900	5890	5900	5890	6
386	20241210	132500	40567550	5910	5910	5910	5910	0
387	20241210	132400	40567550	5910	5910	5910	5910	0
388	20241210	132300	40567550	5910	5910	5910	5910	0
389	20241210	132200	40567550	5910	5910	5910	5910	0
390	20241210	132100	40567550	5910	5910	5910	5910	0
391	20241210	132000	40567550	5910	5910	5910	5910	0
392	20241210	131900	40567550	5910	5910	5910	5910	0
393	20241210	131800	40567550	5910	5910	5910	5910	0
394	20241210	131700	40567550	5910	5910	5910	5910	0
395	20241210	131600	40567550	5910	5910	5910	5910	0
396	20241210	131500	40567550	5910	5910	5910	5910	0
397	20241210	131400	40567550	5910	5910	5910	5910	0
398	20241210	131300	40567550	5910	5910	5910	5910	1
399	20241210	131200	40561640	5900	5890	5900	5890	1000
400	20241210	131100	34665040	5890	5890	5890	5890	0
401	20241210	131000	34665040	5890	5890	5890	5890	0
402	20241210	130900	34665040	5890	5890	5890	5890	0
403	20241210	130800	34665040	5890	5890	5890	5890	0
404	20241210	130700	34665040	5890	5850	5890	5850	31
405	20241210	130600	34483650	5890	5890	5890	5890	0
406	20241210	130500	34483650	5890	5890	5890	5890	0
407	20241210	130400	34483650	5890	5890	5890	5890	5
408	20241210	130300	34454200	5890	5890	5890	5890	1
409	20241210	130200	34448310	5910	5910	5910	5910	0
410	20241210	130100	34448310	5910	5910	5910	5910	0
411	20241210	130000	34448310	5910	5880	5910	5880	1000
412	20241210	125900	28552640	5880	5880	5880	5880	0
413	20241210	125800	28552640	5880	5880	5880	5880	0
414	20241210	125700	28552640	5880	5880	5880	5880	0
415	20241210	125600	28552640	5880	5880	5880	5880	0
416	20241210	125500	28552640	5880	5880	5880	5880	0
417	20241210	125400	28552640	5880	5880	5880	5880	0
418	20241210	125300	28552640	5880	5880	5880	5880	0
419	20241210	125200	28552640	5880	5880	5880	5880	0
420	20241210	125100	28552640	5880	5880	5880	5880	0
421	20241210	125000	28552640	5880	5880	5880	5880	0
422	20241210	124900	28552640	5880	5880	5880	5880	0
423	20241210	124800	28552640	5880	5850	5880	5850	203
424	20241210	124700	27363660	5850	5830	5850	5830	233
425	20241210	124600	26002250	5830	5830	5830	5830	20
426	20241210	124500	25885650	5850	5850	5850	5850	40
427	20241210	124400	25651650	5850	5850	5850	5850	0
428	20241210	124300	25651650	5850	5850	5850	5850	0
429	20241210	124200	25651650	5850	5850	5850	5850	0
430	20241210	124100	25651650	5850	5850	5850	5850	0
431	20241210	124000	25651650	5850	5850	5850	5850	0
432	20241210	123900	25651650	5850	5850	5850	5850	2
433	20241210	123800	25639950	5850	5850	5850	5850	0
434	20241210	123700	25639950	5850	5850	5850	5850	0
435	20241210	123600	25639950	5850	5850	5850	5850	0
436	20241210	123500	25639950	5850	5850	5850	5850	0
437	20241210	123400	25639950	5850	5840	5850	5840	58
438	20241210	123300	25301220	5840	5840	5840	5840	0
439	20241210	123200	25301220	5840	5840	5840	5840	0
440	20241210	123100	25301220	5840	5840	5840	5840	0
441	20241210	123000	25301220	5840	5840	5840	5840	0
442	20241210	122900	25301220	5840	5840	5840	5840	0
443	20241210	122800	25301220	5840	5840	5840	5840	0
444	20241210	122700	25301220	5840	5840	5840	5840	0
445	20241210	122600	25301220	5840	5840	5840	5840	0
446	20241210	122500	25301220	5840	5840	5840	5840	0
447	20241210	122400	25301220	5840	5840	5840	5840	0
448	20241210	122300	25301220	5840	5840	5840	5840	0
449	20241210	122200	25301220	5840	5840	5840	5840	0
450	20241210	122100	25301220	5840	5840	5840	5840	1
451	20241210	122000	25295380	5840	5840	5840	5840	0
452	20241210	121900	25295380	5840	5840	5840	5840	0
453	20241210	121800	25295380	5840	5840	5840	5840	0
454	20241210	121700	25295380	5840	5840	5840	5840	0
455	20241210	121600	25295380	5840	5840	5840	5840	1
456	20241210	121500	25289540	5840	5840	5840	5840	2
457	20241210	121400	25277860	5840	5840	5840	5840	0
458	20241210	121300	25277860	5840	5840	5840	5840	0
459	20241210	121200	25277860	5840	5840	5840	5840	1
460	20241210	121100	25272020	5830	5830	5830	5830	0
461	20241210	121000	25272020	5830	5830	5830	5830	9
462	20241210	120900	25219550	5830	5830	5830	5830	1
463	20241210	120800	25213720	5830	5830	5830	5830	0
464	20241210	120700	25213720	5830	5830	5830	5830	78
465	20241210	120600	24758980	5830	5830	5830	5830	0
466	20241210	120500	24758980	5830	5830	5830	5830	0
467	20241210	120400	24758980	5830	5830	5830	5830	0
468	20241210	120300	24758980	5830	5830	5830	5830	0
469	20241210	120200	24758980	5830	5830	5830	5830	1
470	20241210	120100	24753150	5820	5820	5820	5820	128
471	20241210	120000	24008190	5820	5820	5820	5820	0
472	20241210	115900	24008190	5820	5820	5820	5820	0
473	20241210	115800	24008190	5820	5820	5820	5820	0
474	20241210	115700	24008190	5820	5820	5820	5820	0
475	20241210	115600	24008190	5820	5820	5820	5820	0
476	20241210	115500	24008190	5820	5820	5820	5820	0
477	20241210	115400	24008190	5820	5820	5820	5820	5
478	20241210	115300	23979090	5820	5820	5820	5820	0
479	20241210	115200	23979090	5820	5820	5820	5820	0
480	20241210	115100	23979090	5820	5820	5820	5820	0
481	20241210	115000	23979090	5820	5820	5820	5820	0
482	20241210	114900	23979090	5820	5820	5820	5820	0
483	20241210	114800	23979090	5820	5820	5820	5820	0
484	20241210	114700	23979090	5820	5820	5820	5820	1
485	20241210	114600	23973270	5810	5810	5810	5810	1
486	20241210	114500	23967460	5820	5820	5820	5820	0
487	20241210	114400	23967460	5820	5820	5820	5820	0
488	20241210	114300	23967460	5820	5820	5820	5820	0
489	20241210	114200	23967460	5820	5820	5820	5820	0
490	20241210	114100	23967460	5820	5820	5820	5820	29
491	20241210	114000	23798680	5830	5830	5830	5830	1
492	20241210	113900	23792850	5820	5820	5820	5820	0
493	20241210	113800	23792850	5820	5820	5820	5820	26
494	20241210	113700	23641530	5830	5830	5830	5830	0
495	20241210	113600	23641530	5830	5830	5830	5830	0
496	20241210	113500	23641530	5830	5830	5830	5830	0
497	20241210	113400	23641530	5830	5830	5830	5830	0
498	20241210	113300	23641530	5830	5830	5830	5830	0
499	20241210	113200	23641530	5830	5830	5830	5830	0
500	20241210	113100	23641530	5830	5830	5830	5830	0
501	20241210	113000	23641530	5830	5830	5830	5830	0
502	20241210	112900	23641530	5830	5830	5830	5830	0
503	20241210	112800	23641530	5830	5830	5830	5830	0
504	20241210	112700	23641530	5830	5830	5830	5830	0
505	20241210	112600	23641530	5830	5830	5830	5830	0
506	20241210	112500	23641530	5830	5830	5830	5830	0
507	20241210	112400	23641530	5830	5830	5830	5830	0
508	20241210	112300	23641530	5830	5830	5830	5830	0
509	20241210	112200	23641530	5830	5830	5830	5830	1
510	20241210	112100	23635700	5810	5810	5810	5810	0
511	20241210	112000	23635700	5810	5820	5820	5810	40
512	20241210	111900	23403290	5830	5830	5830	5830	0
513	20241210	111800	23403290	5830	5830	5830	5830	0
514	20241210	111700	23403290	5830	5830	5830	5830	0
515	20241210	111600	23403290	5830	5830	5830	5830	2
516	20241210	111500	23391630	5830	5830	5830	5830	0
517	20241210	111400	23391630	5830	5830	5830	5830	0
518	20241210	111300	23391630	5830	5830	5830	5830	0
519	20241210	111200	23391630	5830	5830	5830	5830	0
520	20241210	111100	23391630	5830	5830	5830	5830	0
521	20241210	111000	23391630	5830	5830	5830	5830	1
522	20241210	110900	23385800	5820	5820	5820	5820	0
523	20241210	110800	23385800	5820	5820	5820	5820	2
524	20241210	110700	23374160	5820	5820	5820	5820	0
525	20241210	110600	23374160	5820	5820	5820	5820	64
526	20241210	110500	23001680	5810	5810	5810	5810	0
527	20241210	110400	23001680	5810	5820	5820	5810	383
528	20241210	110300	20774940	5820	5810	5820	5810	162
529	20241210	110200	19833700	5810	5810	5810	5810	0
530	20241210	110100	19833700	5810	5810	5810	5810	1
531	20241210	110000	19827890	5810	5810	5810	5810	0
532	20241210	105900	19827890	5810	5810	5810	5810	0
533	20241210	105800	19827890	5810	5810	5810	5810	282
534	20241210	105700	18189470	5810	5800	5810	5800	55
535	20241210	105600	17870460	5800	5800	5800	5800	1
536	20241210	105500	17864660	5800	5800	5800	5800	0
537	20241210	105400	17864660	5800	5800	5800	5800	0
538	20241210	105300	17864660	5800	5800	5800	5800	0
539	20241210	105200	17864660	5800	5800	5800	5800	0
540	20241210	105100	17864660	5800	5800	5800	5800	0
541	20241210	105000	17864660	5800	5800	5800	5800	0
542	20241210	104900	17864660	5800	5800	5800	5800	0
543	20241210	104800	17864660	5800	5800	5800	5800	0
544	20241210	104700	17864660	5800	5800	5800	5800	1
545	20241210	104600	17858860	5810	5810	5810	5810	1
546	20241210	104500	17853050	5790	5790	5790	5790	0
547	20241210	104400	17853050	5790	5790	5790	5790	0
548	20241210	104300	17853050	5790	5790	5790	5790	0
549	20241210	104200	17853050	5790	5800	5800	5790	15
550	20241210	104100	17766180	5810	5810	5810	5810	0
551	20241210	104000	17766180	5810	5810	5810	5810	0
552	20241210	103900	17766180	5810	5810	5810	5810	0
553	20241210	103800	17766180	5810	5810	5810	5810	0
554	20241210	103700	17766180	5810	5810	5810	5810	6
555	20241210	103600	17731320	5810	5790	5810	5790	9
556	20241210	103500	17679180	5810	5810	5810	5810	0
557	20241210	103400	17679180	5810	5810	5810	5810	0
558	20241210	103300	17679180	5810	5810	5810	5810	0
559	20241210	103200	17679180	5810	5810	5810	5810	0
560	20241210	103100	17679180	5810	5810	5810	5810	0
561	20241210	103000	17679180	5810	5810	5810	5810	0
562	20241210	102900	17679180	5810	5810	5810	5810	0
563	20241210	102800	17679180	5810	5800	5810	5790	5
564	20241210	102700	17650170	5800	5800	5800	5800	0
565	20241210	102600	17650170	5800	5800	5800	5800	1
566	20241210	102500	17644370	5810	5810	5810	5810	0
567	20241210	102400	17644370	5810	5810	5810	5810	0
568	20241210	102300	17644370	5810	5810	5810	5810	0
569	20241210	102200	17644370	5810	5810	5810	5810	0
570	20241210	102100	17644370	5810	5810	5810	5810	0
571	20241210	102000	17644370	5810	5810	5810	5810	0
572	20241210	101900	17644370	5810	5810	5810	5810	0
573	20241210	101800	17644370	5810	5770	5810	5770	401
574	20241210	101700	15322610	5770	5770	5770	5770	1
575	20241210	101600	15316840	5760	5760	5760	5760	1
576	20241210	101500	15311080	5770	5770	5770	5770	0
577	20241210	101400	15311080	5770	5770	5770	5770	0
578	20241210	101300	15311080	5770	5770	5770	5770	0
579	20241210	101200	15311080	5770	5770	5770	5770	0
580	20241210	101100	15311080	5770	5770	5770	5770	0
581	20241210	101000	15311080	5770	5770	5770	5770	0
582	20241210	100900	15311080	5770	5760	5770	5760	6
583	20241210	100800	15276510	5760	5760	5760	5760	0
584	20241210	100700	15276510	5760	5770	5770	5760	26
585	20241210	100600	15126740	5770	5770	5770	5770	2
586	20241210	100500	15115200	5780	5770	5780	5770	25
587	20241210	100400	14970910	5770	5770	5770	5770	6
588	20241210	100300	14936290	5770	5770	5770	5770	0
589	20241210	100200	14936290	5770	5770	5770	5770	2
590	20241210	100100	14924750	5760	5760	5760	5760	70
591	20241210	100000	14521550	5760	5760	5760	5760	0
592	20241210	095900	14521550	5760	5760	5760	5760	3
593	20241210	095800	14504270	5760	5750	5760	5750	12
594	20241210	095700	14435260	5760	5760	5760	5760	0
595	20241210	095600	14435260	5760	5760	5760	5760	0
596	20241210	095500	14435260	5760	5760	5760	5760	0
597	20241210	095400	14435260	5760	5760	5760	5760	128
598	20241210	095300	13697980	5770	5770	5770	5770	1
599	20241210	095200	13692210	5760	5760	5760	5760	1
600	20241210	095100	13686450	5770	5770	5770	5770	129
601	20241210	095000	12942120	5770	5770	5770	5770	2
602	20241210	094900	12930580	5760	5760	5760	5760	44
603	20241210	094800	12677140	5760	5760	5760	5760	0
604	20241210	094700	12677140	5760	5760	5760	5760	0
605	20241210	094600	12677140	5760	5760	5760	5760	0
606	20241210	094500	12677140	5760	5750	5760	5750	2
607	20241210	094400	12665630	5750	5750	5750	5750	97
608	20241210	094300	12107880	5750	5740	5750	5740	4
609	20241210	094200	12084890	5740	5730	5740	5730	55
610	20241210	094100	11769200	5740	5740	5740	5740	1
611	20241210	094000	11763460	5720	5730	5730	5720	113
612	20241210	093900	11116600	5720	5720	5720	5720	1
613	20241210	093800	11110880	5730	5730	5730	5730	52
614	20241210	093700	10812920	5730	5730	5730	5730	0
615	20241210	093600	10812920	5730	5730	5730	5730	0
616	20241210	093500	10812920	5730	5710	5730	5710	574
617	20241210	093400	7535360	5710	5700	5710	5700	30
618	20241210	093300	7364320	5710	5710	5710	5710	1
619	20241210	093200	7358610	5710	5720	5720	5710	222
620	20241210	093100	6090980	5730	5730	5730	5730	0
621	20241210	093000	6090980	5730	5730	5730	5730	0
622	20241210	092900	6090980	5730	5730	5730	5730	0
623	20241210	092800	6090980	5730	5730	5730	5730	34
624	20241210	092700	5896160	5730	5720	5730	5720	4
625	20241210	092600	5873270	5720	5720	5720	5720	360
626	20241210	092500	3814070	5720	5720	5720	5720	1
627	20241210	092400	3808350	5720	5690	5720	5690	13
628	20241210	092300	3734350	5720	5720	5720	5720	0
629	20241210	092200	3734350	5720	5720	5720	5720	11
630	20241210	092100	3671430	5720	5720	5720	5720	11
631	20241210	092000	3608510	5720	5710	5720	5710	22
632	20241210	091900	3482880	5720	5710	5720	5710	30
633	20241210	091800	3311570	5710	5710	5710	5710	1
634	20241210	091700	3305860	5710	5710	5710	5710	0
635	20241210	091600	3305860	5710	5690	5710	5690	193
636	20241210	091500	2207630	5710	5710	5710	5710	56
637	20241210	091400	1887870	5710	5710	5710	5710	0
638	20241210	091300	1887870	5710	5710	5710	5710	0
639	20241210	091200	1887870	5710	5700	5710	5700	144
640	20241210	091100	1067060	5700	5700	5700	5700	0
641	20241210	091000	1067060	5700	5700	5700	5700	1
642	20241210	090900	1061360	5710	5710	5710	5710	0
643	20241210	090800	1061360	5710	5710	5710	5710	11
644	20241210	090700	998550	5720	5720	5720	5720	0
645	20241210	090600	998550	5720	5720	5720	5720	0
646	20241210	090500	998550	5720	5720	5720	5720	0
647	20241210	090400	998550	5720	5720	5720	5720	0
648	20241210	090300	998550	5720	5700	5720	5700	65
649	20241210	090200	628030	5700	5700	5700	5700	0
650	20241210	090100	628030	5700	5670	5700	5670	58
651	20241210	090000	298950	5670	5620	5670	5620	53