KissMeData/000480/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183100	30337960	5880	5880	5880	5880	115
3	20241218	183000	30337960	5880	5880	5880	5880	0
4	20241218	182900	30337960	5880	5880	5880	5880	0
5	20241218	182800	30337960	5880	5880	5880	5880	0
6	20241218	182700	30337960	5880	5880	5880	5880	0
7	20241218	182600	30337960	5880	5880	5880	5880	0
8	20241218	182500	30337960	5880	5880	5880	5880	0
9	20241218	182400	30337960	5880	5880	5880	5880	0
10	20241218	182300	30337960	5880	5880	5880	5880	0
11	20241218	182200	30337960	5880	5880	5880	5880	0
12	20241218	182100	30337960	5880	5880	5880	5880	0
13	20241218	182000	30337960	5880	5880	5880	5880	0
14	20241218	181900	30337960	5880	5880	5880	5880	0
15	20241218	181800	30337960	5880	5880	5880	5880	0
16	20241218	181700	30337960	5880	5880	5880	5880	0
17	20241218	181600	30337960	5880	5880	5880	5880	0
18	20241218	181500	30337960	5880	5880	5880	5880	0
19	20241218	181400	30337960	5880	5880	5880	5880	0
20	20241218	181300	30337960	5880	5880	5880	5880	0
21	20241218	181200	30337960	5880	5880	5880	5880	0
22	20241218	181100	30337960	5880	5880	5880	5880	0
23	20241218	181000	30337960	5880	5880	5880	5880	0
24	20241218	180900	30337960	5880	5880	5880	5880	0
25	20241218	180800	30337960	5880	5880	5880	5880	0
26	20241218	180700	30337960	5880	5880	5880	5880	0
27	20241218	180600	30337960	5880	5880	5880	5880	0
28	20241218	180500	30337960	5880	5880	5880	5880	0
29	20241218	180400	30337960	5880	5880	5880	5880	0
30	20241218	180300	30337960	5880	5880	5880	5880	0
31	20241218	180200	30337960	5880	5880	5880	5880	0
32	20241218	180100	30337960	5880	5880	5880	5880	115
33	20241218	180000	30337960	5880	5880	5880	5880	0
34	20241218	175900	30337960	5880	5880	5880	5880	0
35	20241218	175800	30337960	5880	5880	5880	5880	0
36	20241218	175700	30337960	5880	5880	5880	5880	0
37	20241218	175600	30337960	5880	5880	5880	5880	0
38	20241218	175500	30337960	5880	5880	5880	5880	0
39	20241218	175400	30337960	5880	5880	5880	5880	0
40	20241218	175300	30337960	5880	5880	5880	5880	0
41	20241218	175200	30337960	5880	5880	5880	5880	0
42	20241218	175100	30337960	5880	5880	5880	5880	0
43	20241218	175000	30337960	5880	5880	5880	5880	0
44	20241218	174900	30337960	5880	5880	5880	5880	0
45	20241218	174800	30337960	5880	5880	5880	5880	0
46	20241218	174700	30337960	5880	5880	5880	5880	0
47	20241218	174600	30337960	5880	5880	5880	5880	0
48	20241218	174500	30337960	5880	5880	5880	5880	0
49	20241218	174400	30337960	5880	5880	5880	5880	0
50	20241218	174300	30337960	5880	5880	5880	5880	0
51	20241218	174200	30337960	5880	5880	5880	5880	0
52	20241218	174100	30337960	5880	5880	5880	5880	0
53	20241218	174000	30337960	5880	5880	5880	5880	0
54	20241218	173900	30337960	5880	5880	5880	5880	0
55	20241218	173800	30337960	5880	5880	5880	5880	0
56	20241218	173700	30337960	5880	5880	5880	5880	0
57	20241218	173600	30337960	5880	5880	5880	5880	0
58	20241218	173500	30337960	5880	5880	5880	5880	0
59	20241218	173400	30337960	5880	5880	5880	5880	0
60	20241218	173300	30337960	5880	5880	5880	5880	0
61	20241218	173200	30337960	5880	5880	5880	5880	0
62	20241218	173100	30337960	5880	5880	5880	5880	115
63	20241218	173000	30337960	5880	5880	5880	5880	0
64	20241218	172900	30337960	5880	5880	5880	5880	0
65	20241218	172800	30337960	5880	5880	5880	5880	0
66	20241218	172700	30337960	5880	5880	5880	5880	0
67	20241218	172600	30337960	5880	5880	5880	5880	0
68	20241218	172500	30337960	5880	5880	5880	5880	0
69	20241218	172400	30337960	5880	5880	5880	5880	0
70	20241218	172300	30337960	5880	5880	5880	5880	0
71	20241218	172200	30337960	5880	5880	5880	5880	0
72	20241218	172100	30337960	5880	5880	5880	5880	0
73	20241218	172000	30337960	5880	5880	5880	5880	0
74	20241218	171900	30337960	5880	5880	5880	5880	0
75	20241218	171800	30337960	5880	5880	5880	5880	0
76	20241218	171700	30337960	5880	5880	5880	5880	0
77	20241218	171600	30337960	5880	5880	5880	5880	0
78	20241218	171500	30337960	5880	5880	5880	5880	0
79	20241218	171400	30337960	5880	5880	5880	5880	0
80	20241218	171300	30337960	5880	5880	5880	5880	0
81	20241218	171200	30337960	5880	5880	5880	5880	0
82	20241218	171100	30337960	5880	5880	5880	5880	0
83	20241218	171000	30337960	5880	5880	5880	5880	0
84	20241218	170900	30337960	5880	5880	5880	5880	0
85	20241218	170800	30337960	5880	5880	5880	5880	0
86	20241218	170700	30337960	5880	5880	5880	5880	0
87	20241218	170600	30337960	5880	5880	5880	5880	0
88	20241218	170500	30337960	5880	5880	5880	5880	0
89	20241218	170400	30337960	5880	5880	5880	5880	0
90	20241218	170300	30337960	5880	5880	5880	5880	0
91	20241218	170200	30337960	5880	5880	5880	5880	0
92	20241218	170100	30337960	5880	5880	5880	5880	115
93	20241218	170000	30337960	5880	5880	5880	5880	0
94	20241218	165900	30337960	5880	5880	5880	5880	0
95	20241218	165800	30337960	5880	5880	5880	5880	0
96	20241218	165700	30337960	5880	5880	5880	5880	0
97	20241218	165600	30337960	5880	5880	5880	5880	0
98	20241218	165500	30337960	5880	5880	5880	5880	0
99	20241218	165400	30337960	5880	5880	5880	5880	0
100	20241218	165300	30337960	5880	5880	5880	5880	0
101	20241218	165200	30337960	5880	5880	5880	5880	0
102	20241218	165100	30337960	5880	5880	5880	5880	0
103	20241218	165000	30337960	5880	5880	5880	5880	0
104	20241218	164900	30337960	5880	5880	5880	5880	0
105	20241218	164800	30337960	5880	5880	5880	5880	0
106	20241218	164700	30337960	5880	5880	5880	5880	0
107	20241218	164600	30337960	5880	5880	5880	5880	0
108	20241218	164500	30337960	5880	5880	5880	5880	0
109	20241218	164400	30337960	5880	5880	5880	5880	0
110	20241218	164300	30337960	5880	5880	5880	5880	0
111	20241218	164200	30337960	5880	5880	5880	5880	0
112	20241218	164100	30337960	5880	5880	5880	5880	0
113	20241218	164000	30337960	5880	5880	5880	5880	0
114	20241218	163900	30337960	5880	5880	5880	5880	0
115	20241218	163800	30337960	5880	5880	5880	5880	0
116	20241218	163700	30337960	5880	5880	5880	5880	0
117	20241218	163600	30337960	5880	5880	5880	5880	0
118	20241218	163500	30337960	5880	5880	5880	5880	0
119	20241218	163400	30337960	5880	5880	5880	5880	0
120	20241218	163300	30337960	5880	5880	5880	5880	0
121	20241218	163200	30337960	5880	5880	5880	5880	0
122	20241218	163100	30337960	5880	5880	5880	5880	115
123	20241218	163000	30337960	5880	5880	5880	5880	0
124	20241218	162900	30337960	5880	5880	5880	5880	0
125	20241218	162800	30337960	5880	5880	5880	5880	0
126	20241218	162700	30337960	5880	5880	5880	5880	0
127	20241218	162600	30337960	5880	5880	5880	5880	0
128	20241218	162500	30337960	5880	5880	5880	5880	0
129	20241218	162400	30337960	5880	5880	5880	5880	0
130	20241218	162300	30337960	5880	5880	5880	5880	0
131	20241218	162200	30337960	5880	5880	5880	5880	0
132	20241218	162100	30337960	5880	5880	5880	5880	0
133	20241218	162000	30337960	5880	5880	5880	5880	0
134	20241218	161900	30337960	5880	5880	5880	5880	0
135	20241218	161800	30337960	5880	5880	5880	5880	0
136	20241218	161700	30337960	5880	5880	5880	5880	0
137	20241218	161600	30337960	5880	5880	5880	5880	0
138	20241218	161500	30337960	5880	5880	5880	5880	0
139	20241218	161400	30337960	5880	5880	5880	5880	0
140	20241218	161300	30337960	5880	5880	5880	5880	0
141	20241218	161200	30337960	5880	5880	5880	5880	0
142	20241218	161100	30337960	5880	5880	5880	5880	0
143	20241218	161000	30337960	5880	5880	5880	5880	0
144	20241218	160900	30337960	5880	5880	5880	5880	0
145	20241218	160800	30337960	5880	5880	5880	5880	0
146	20241218	160700	30337960	5880	5880	5880	5880	0
147	20241218	160600	30337960	5880	5880	5880	5880	0
148	20241218	160500	30337960	5880	5880	5880	5880	0
149	20241218	160400	30337960	5880	5880	5880	5880	0
150	20241218	160300	30337960	5880	5880	5880	5880	0
151	20241218	160200	30337960	5880	5880	5880	5880	0
152	20241218	160100	30337960	5880	5880	5880	5880	115
153	20241218	160000	30337960	5880	5880	5880	5880	0
154	20241218	155900	30337960	5880	5880	5880	5880	0
155	20241218	155800	30337960	5880	5880	5880	5880	0
156	20241218	155700	30337960	5880	5880	5880	5880	0
157	20241218	155600	30337960	5880	5880	5880	5880	0
158	20241218	155500	30337960	5880	5880	5880	5880	0
159	20241218	155400	30337960	5880	5880	5880	5880	0
160	20241218	155300	30337960	5880	5880	5880	5880	0
161	20241218	155200	30337960	5880	5880	5880	5880	0
162	20241218	155100	30337960	5880	5880	5880	5880	0
163	20241218	155000	30337960	5880	5880	5880	5880	0
164	20241218	154900	30337960	5880	5880	5880	5880	0
165	20241218	154800	30337960	5880	5880	5880	5880	0
166	20241218	154700	30337960	5880	5880	5880	5880	0
167	20241218	154600	30337960	5880	5880	5880	5880	0
168	20241218	154500	30337960	5880	5880	5880	5880	0
169	20241218	154400	30337960	5880	5880	5880	5880	0
170	20241218	154300	30337960	5880	5880	5880	5880	0
171	20241218	154200	30337960	5880	5880	5880	5880	0
172	20241218	154100	30337960	5880	5880	5880	5880	0
173	20241218	154000	30337960	5880	5880	5880	5880	0
174	20241218	153900	30337960	5880	5880	5880	5880	0
175	20241218	153800	30337960	5880	5880	5880	5880	0
176	20241218	153700	30337960	5880	5880	5880	5880	0
177	20241218	153600	30337960	5880	5880	5880	5880	0
178	20241218	153500	30337960	5880	5880	5880	5880	0
179	20241218	153400	30337960	5880	5880	5880	5880	0
180	20241218	153300	30337960	5880	5880	5880	5880	0
181	20241218	153200	30337960	5880	5880	5880	5880	0
182	20241218	153100	30337960	5880	5880	5880	5880	115
183	20241218	153000	30337960	5880	5880	5880	5880	115
184	20241218	152900	29661760	5880	5880	5880	5880	0
185	20241218	152800	29661760	5880	5880	5880	5880	0
186	20241218	152700	29661760	5880	5880	5880	5880	0
187	20241218	152600	29661760	5880	5880	5880	5880	0
188	20241218	152500	29661760	5880	5880	5880	5880	0
189	20241218	152400	29661760	5880	5880	5880	5880	0
190	20241218	152300	29661760	5880	5880	5880	5880	0
191	20241218	152200	29661760	5880	5880	5880	5880	0
192	20241218	152100	29661760	5880	5880	5880	5880	0
193	20241218	152000	29661760	5880	5880	5880	5880	0
194	20241218	151900	29661760	5880	5880	5880	5880	17
195	20241218	151800	29561800	5870	5870	5870	5870	0
196	20241218	151700	29561800	5870	5870	5870	5870	0
197	20241218	151600	29561800	5870	5870	5870	5870	13
198	20241218	151500	29485490	5880	5880	5880	5880	10
199	20241218	151400	29426690	5870	5870	5870	5870	140
200	20241218	151300	28604890	5870	5870	5870	5870	2
201	20241218	151200	28593150	5860	5860	5860	5860	0
202	20241218	151100	28593150	5860	5860	5860	5860	13
203	20241218	151000	28516970	5870	5870	5870	5870	0
204	20241218	150900	28516970	5870	5870	5870	5870	0
205	20241218	150800	28516970	5870	5870	5870	5870	0
206	20241218	150700	28516970	5870	5860	5870	5860	102
207	20241218	150600	27919240	5860	5860	5860	5860	0
208	20241218	150500	27919240	5860	5860	5860	5860	0
209	20241218	150400	27919240	5860	5860	5860	5860	0
210	20241218	150300	27919240	5860	5860	5860	5860	13
211	20241218	150200	27843060	5870	5870	5870	5870	1
212	20241218	150100	27837190	5870	5870	5870	5870	26
213	20241218	150000	27684570	5870	5870	5870	5870	0
214	20241218	145900	27684570	5870	5870	5870	5870	50
215	20241218	145800	27391070	5880	5880	5880	5880	0
216	20241218	145700	27391070	5880	5880	5880	5880	4
217	20241218	145600	27367550	5870	5870	5870	5870	0
218	20241218	145500	27367550	5870	5870	5870	5870	0
219	20241218	145400	27367550	5870	5870	5870	5870	25
220	20241218	145300	27220800	5870	5870	5870	5870	0
221	20241218	145200	27220800	5870	5870	5870	5870	0
222	20241218	145100	27220800	5870	5870	5870	5870	0
223	20241218	145000	27220800	5870	5870	5870	5870	13
224	20241218	144900	27144490	5870	5870	5870	5870	0
225	20241218	144800	27144490	5870	5870	5870	5870	0
226	20241218	144700	27144490	5870	5870	5870	5870	0
227	20241218	144600	27144490	5870	5870	5870	5870	13
228	20241218	144500	27068180	5870	5870	5870	5870	0
229	20241218	144400	27068180	5870	5870	5870	5870	13
230	20241218	144300	26991870	5860	5860	5860	5860	0
231	20241218	144200	26991870	5860	5860	5860	5860	0
232	20241218	144100	26991870	5860	5870	5870	5860	636
233	20241218	144000	23264710	5870	5870	5870	5870	0
234	20241218	143900	23264710	5870	5870	5870	5870	0
235	20241218	143800	23264710	5870	5870	5870	5870	13
236	20241218	143700	23188400	5870	5870	5870	5870	0
237	20241218	143600	23188400	5870	5870	5870	5870	0
238	20241218	143500	23188400	5870	5870	5870	5870	0
239	20241218	143400	23188400	5870	5870	5870	5870	0
240	20241218	143300	23188400	5870	5870	5870	5870	13
241	20241218	143200	23112090	5870	5870	5870	5870	0
242	20241218	143100	23112090	5870	5870	5870	5870	0
243	20241218	143000	23112090	5870	5870	5870	5870	0
244	20241218	142900	23112090	5870	5870	5870	5870	13
245	20241218	142800	23035780	5880	5880	5880	5880	1
246	20241218	142700	23029900	5870	5870	5870	5870	30
247	20241218	142600	22853800	5870	5870	5870	5870	0
248	20241218	142500	22853800	5870	5870	5870	5870	13
249	20241218	142400	22777490	5880	5880	5880	5880	0
250	20241218	142300	22777490	5880	5880	5880	5880	0
251	20241218	142200	22777490	5880	5880	5880	5880	0
252	20241218	142100	22777490	5880	5880	5880	5880	1
253	20241218	142000	22771610	5870	5870	5870	5870	0
254	20241218	141900	22771610	5870	5870	5870	5870	0
255	20241218	141800	22771610	5870	5870	5870	5870	0
256	20241218	141700	22771610	5870	5870	5870	5870	13
257	20241218	141600	22695300	5880	5880	5880	5880	1
258	20241218	141500	22689420	5880	5880	5880	5880	0
259	20241218	141400	22689420	5880	5880	5880	5880	0
260	20241218	141300	22689420	5880	5880	5880	5880	109
261	20241218	141200	22048500	5870	5870	5870	5870	13
262	20241218	141100	21972190	5870	5870	5870	5870	0
263	20241218	141000	21972190	5870	5870	5870	5870	0
264	20241218	140900	21972190	5870	5870	5870	5870	0
265	20241218	140800	21972190	5870	5870	5870	5870	13
266	20241218	140700	21895880	5870	5870	5870	5870	0
267	20241218	140600	21895880	5870	5870	5870	5870	0
268	20241218	140500	21895880	5870	5870	5870	5870	13
269	20241218	140400	21819570	5870	5870	5870	5870	0
270	20241218	140300	21819570	5870	5870	5870	5870	0
271	20241218	140200	21819570	5870	5870	5870	5870	0
272	20241218	140100	21819570	5870	5870	5870	5870	0
273	20241218	140000	21819570	5870	5870	5870	5870	13
274	20241218	135900	21743260	5880	5880	5880	5880	1
275	20241218	135800	21737380	5870	5870	5870	5870	0
276	20241218	135700	21737380	5870	5870	5870	5870	0
277	20241218	135600	21737380	5870	5860	5870	5860	488
278	20241218	135500	18877630	5850	5850	5850	5850	13
279	20241218	135400	18801580	5860	5860	5860	5860	5
280	20241218	135300	18772280	5860	5860	5860	5860	2
281	20241218	135200	18760560	5850	5850	5850	5850	0
282	20241218	135100	18760560	5850	5850	5850	5850	13
283	20241218	135000	18684510	5860	5860	5860	5860	0
284	20241218	134900	18684510	5860	5860	5860	5860	10
285	20241218	134800	18625910	5860	5860	5860	5860	0
286	20241218	134700	18625910	5860	5860	5860	5850	15
287	20241218	134600	18538140	5850	5850	5850	5850	0
288	20241218	134500	18538140	5850	5850	5850	5850	0
289	20241218	134400	18538140	5850	5850	5850	5850	0
290	20241218	134300	18538140	5850	5850	5850	5850	13
291	20241218	134200	18462090	5850	5850	5850	5850	0
292	20241218	134100	18462090	5850	5850	5850	5850	0
293	20241218	134000	18462090	5850	5850	5850	5850	0
294	20241218	133900	18462090	5850	5850	5850	5850	13
295	20241218	133800	18386040	5850	5850	5850	5850	0
296	20241218	133700	18386040	5850	5850	5850	5850	0
297	20241218	133600	18386040	5850	5850	5850	5850	0
298	20241218	133500	18386040	5850	5850	5850	5850	0
299	20241218	133400	18386040	5850	5850	5850	5850	13
300	20241218	133300	18309990	5850	5850	5850	5850	0
301	20241218	133200	18309990	5850	5850	5850	5850	0
302	20241218	133100	18309990	5850	5850	5850	5850	0
303	20241218	133000	18309990	5850	5850	5850	5850	13
304	20241218	132900	18233940	5860	5860	5860	5860	0
305	20241218	132800	18233940	5860	5860	5860	5860	0
306	20241218	132700	18233940	5860	5860	5860	5860	0
307	20241218	132600	18233940	5860	5860	5860	5860	13
308	20241218	132500	18157760	5870	5870	5870	5870	1
309	20241218	132400	18151890	5870	5870	5870	5870	0
310	20241218	132300	18151890	5870	5870	5870	5870	0
311	20241218	132200	18151890	5870	5870	5870	5870	5
312	20241218	132100	18122540	5870	5870	5870	5870	8
313	20241218	132000	18075580	5860	5860	5860	5860	0
314	20241218	131900	18075580	5860	5860	5860	5860	0
315	20241218	131800	18075580	5860	5860	5860	5860	0
316	20241218	131700	18075580	5860	5860	5860	5860	38
317	20241218	131600	17852900	5860	5860	5860	5860	0
318	20241218	131500	17852900	5860	5860	5860	5860	0
319	20241218	131400	17852900	5860	5860	5860	5860	0
320	20241218	131300	17852900	5860	5860	5860	5860	13
321	20241218	131200	17776720	5860	5860	5860	5860	0
322	20241218	131100	17776720	5860	5860	5860	5860	0
323	20241218	131000	17776720	5860	5860	5860	5860	180
324	20241218	130900	16721920	5860	5860	5860	5860	13
325	20241218	130800	16645740	5860	5860	5860	5860	0
326	20241218	130700	16645740	5860	5860	5860	5860	0
327	20241218	130600	16645740	5860	5860	5860	5860	100
328	20241218	130500	16059740	5860	5860	5860	5860	13
329	20241218	130400	15983560	5870	5870	5870	5870	0
330	20241218	130300	15983560	5870	5870	5870	5870	1
331	20241218	130200	15977690	5870	5870	5870	5870	0
332	20241218	130100	15977690	5870	5870	5870	5870	4
333	20241218	130000	15954210	5880	5880	5880	5880	1
334	20241218	125900	15948330	5870	5870	5870	5870	0
335	20241218	125800	15948330	5870	5870	5870	5870	0
336	20241218	125700	15948330	5870	5870	5870	5870	0
337	20241218	125600	15948330	5870	5870	5870	5870	13
338	20241218	125500	15872020	5870	5870	5870	5870	16
339	20241218	125400	15778100	5870	5870	5870	5870	1
340	20241218	125300	15772230	5870	5870	5870	5870	1
341	20241218	125200	15766360	5860	5860	5860	5860	13
342	20241218	125100	15690180	5870	5870	5870	5870	0
343	20241218	125000	15690180	5870	5870	5870	5870	0
344	20241218	124900	15690180	5870	5870	5870	5870	2
345	20241218	124800	15678440	5870	5870	5870	5870	5
346	20241218	124700	15649090	5870	5870	5870	5870	0
347	20241218	124600	15649090	5870	5870	5870	5870	0
348	20241218	124500	15649090	5870	5870	5870	5870	0
349	20241218	124400	15649090	5870	5870	5870	5870	13
350	20241218	124300	15572780	5870	5870	5870	5870	0
351	20241218	124200	15572780	5870	5870	5870	5870	0
352	20241218	124100	15572780	5870	5870	5870	5870	0
353	20241218	124000	15572780	5870	5870	5870	5870	0
354	20241218	123900	15572780	5870	5870	5870	5870	0
355	20241218	123800	15572780	5870	5870	5870	5870	424
356	20241218	123700	13083900	5870	5870	5870	5870	0
357	20241218	123600	13083900	5870	5870	5870	5870	7
358	20241218	123500	13042810	5860	5860	5860	5860	13
359	20241218	123400	12966630	5860	5860	5860	5860	0
360	20241218	123300	12966630	5860	5860	5860	5860	0
361	20241218	123200	12966630	5860	5860	5860	5860	0
362	20241218	123100	12966630	5860	5860	5860	5860	13
363	20241218	123000	12890450	5860	5860	5860	5860	0
364	20241218	122900	12890450	5860	5860	5860	5860	0
365	20241218	122800	12890450	5860	5860	5860	5860	0
366	20241218	122700	12890450	5860	5860	5860	5860	13
367	20241218	122600	12814270	5860	5860	5860	5860	0
368	20241218	122500	12814270	5860	5860	5860	5860	0
369	20241218	122400	12814270	5860	5860	5860	5860	0
370	20241218	122300	12814270	5860	5860	5860	5860	13
371	20241218	122200	12738090	5860	5860	5860	5860	0
372	20241218	122100	12738090	5860	5860	5860	5860	0
373	20241218	122000	12738090	5860	5860	5860	5860	0
374	20241218	121900	12738090	5860	5860	5860	5860	0
375	20241218	121800	12738090	5860	5860	5860	5860	13
376	20241218	121700	12661910	5860	5860	5860	5860	0
377	20241218	121600	12661910	5860	5860	5860	5860	0
378	20241218	121500	12661910	5860	5860	5860	5860	62
379	20241218	121400	12298590	5860	5860	5860	5860	13
380	20241218	121300	12222410	5860	5860	5860	5860	0
381	20241218	121200	12222410	5860	5860	5860	5860	0
382	20241218	121100	12222410	5860	5860	5860	5860	0
383	20241218	121000	12222410	5860	5870	5870	5860	23
384	20241218	120900	12087530	5860	5860	5860	5860	0
385	20241218	120800	12087530	5860	5860	5860	5860	0
386	20241218	120700	12087530	5860	5860	5860	5860	0
387	20241218	120600	12087530	5860	5860	5860	5860	13
388	20241218	120500	12011350	5870	5870	5870	5870	10
389	20241218	120400	11952650	5860	5860	5860	5860	0
390	20241218	120300	11952650	5860	5860	5860	5860	0
391	20241218	120200	11952650	5860	5860	5860	5860	13
392	20241218	120100	11876470	5870	5870	5870	5870	0
393	20241218	120000	11876470	5870	5870	5870	5870	5
394	20241218	115900	11847120	5870	5870	5870	5870	3
395	20241218	115800	11829510	5870	5860	5870	5860	17
396	20241218	115700	11729850	5850	5850	5850	5850	13
397	20241218	115600	11653800	5850	5850	5850	5850	0
398	20241218	115500	11653800	5850	5850	5850	5850	172
399	20241218	115400	10647600	5850	5850	5850	5850	0
400	20241218	115300	10647600	5850	5850	5850	5850	13
401	20241218	115200	10571550	5850	5850	5850	5850	1
402	20241218	115100	10565700	5850	5850	5850	5850	0
403	20241218	115000	10565700	5850	5850	5850	5850	0
404	20241218	114900	10565700	5850	5860	5860	5850	300
405	20241218	114800	8807970	5860	5860	5860	5860	172
406	20241218	114700	7800050	5860	5860	5860	5860	0
407	20241218	114600	7800050	5860	5860	5860	5860	0
408	20241218	114500	7800050	5860	5860	5860	5860	13
409	20241218	114400	7723870	5870	5870	5870	5870	0
410	20241218	114300	7723870	5870	5870	5870	5870	2
411	20241218	114200	7712130	5860	5860	5860	5860	0
412	20241218	114100	7712130	5860	5860	5860	5860	13
413	20241218	114000	7635950	5860	5860	5860	5860	0
414	20241218	113900	7635950	5860	5860	5860	5860	0
415	20241218	113800	7635950	5860	5860	5860	5860	0
416	20241218	113700	7635950	5860	5860	5860	5860	0
417	20241218	113600	7635950	5860	5860	5860	5860	13
418	20241218	113500	7559770	5860	5860	5860	5860	0
419	20241218	113400	7559770	5860	5860	5860	5860	0
420	20241218	113300	7559770	5860	5860	5860	5860	0
421	20241218	113200	7559770	5860	5860	5860	5860	13
422	20241218	113100	7483590	5860	5860	5860	5860	0
423	20241218	113000	7483590	5860	5860	5860	5860	0
424	20241218	112900	7483590	5860	5860	5860	5860	0
425	20241218	112800	7483590	5860	5860	5860	5860	13
426	20241218	112700	7407410	5860	5860	5860	5860	0
427	20241218	112600	7407410	5860	5860	5860	5860	0
428	20241218	112500	7407410	5860	5860	5860	5860	0
429	20241218	112400	7407410	5860	5860	5860	5860	13
430	20241218	112300	7331230	5860	5860	5860	5860	0
431	20241218	112200	7331230	5860	5860	5860	5860	0
432	20241218	112100	7331230	5860	5860	5860	5860	0
433	20241218	112000	7331230	5860	5860	5860	5860	0
434	20241218	111900	7331230	5860	5860	5860	5860	13
435	20241218	111800	7255050	5860	5860	5860	5860	0
436	20241218	111700	7255050	5860	5860	5860	5860	0
437	20241218	111600	7255050	5860	5860	5860	5860	0
438	20241218	111500	7255050	5860	5860	5860	5860	13
439	20241218	111400	7178870	5870	5870	5870	5870	0
440	20241218	111300	7178870	5870	5870	5870	5870	0
441	20241218	111200	7178870	5870	5870	5870	5870	1
442	20241218	111100	7173000	5860	5860	5860	5860	13
443	20241218	111000	7096820	5860	5860	5860	5860	0
444	20241218	110900	7096820	5860	5860	5860	5860	0
445	20241218	110800	7096820	5860	5860	5860	5860	0
446	20241218	110700	7096820	5860	5860	5860	5860	14
447	20241218	110600	7014780	5860	5860	5860	5860	10
448	20241218	110500	6956180	5860	5860	5860	5860	0
449	20241218	110400	6956180	5860	5860	5860	5860	0
450	20241218	110300	6956180	5860	5860	5860	5860	0
451	20241218	110200	6956180	5860	5860	5860	5860	19
452	20241218	110100	6844840	5860	5860	5860	5860	0
453	20241218	110000	6844840	5860	5860	5860	5860	13
454	20241218	105900	6768660	5860	5860	5860	5860	0
455	20241218	105800	6768660	5860	5860	5860	5860	14
456	20241218	105700	6686620	5870	5870	5870	5870	0
457	20241218	105600	6686620	5870	5870	5870	5870	0
458	20241218	105500	6686620	5870	5870	5870	5870	35
459	20241218	105400	6481170	5870	5870	5870	5870	0
460	20241218	105300	6481170	5870	5870	5870	5870	0
461	20241218	105200	6481170	5870	5870	5870	5870	0
462	20241218	105100	6481170	5870	5870	5870	5870	0
463	20241218	105000	6481170	5870	5870	5870	5870	0
464	20241218	104900	6481170	5870	5870	5870	5870	0
465	20241218	104800	6481170	5870	5870	5870	5870	0
466	20241218	104700	6481170	5870	5870	5870	5870	0
467	20241218	104600	6481170	5870	5870	5870	5870	0
468	20241218	104500	6481170	5870	5870	5870	5870	0
469	20241218	104400	6481170	5870	5870	5870	5870	0
470	20241218	104300	6481170	5870	5870	5870	5870	0
471	20241218	104200	6481170	5870	5870	5870	5870	0
472	20241218	104100	6481170	5870	5870	5870	5870	0
473	20241218	104000	6481170	5870	5870	5870	5870	0
474	20241218	103900	6481170	5870	5870	5870	5870	0
475	20241218	103800	6481170	5870	5870	5870	5870	0
476	20241218	103700	6481170	5870	5870	5870	5870	0
477	20241218	103600	6481170	5870	5870	5870	5870	0
478	20241218	103500	6481170	5870	5870	5870	5870	2
479	20241218	103400	6469430	5890	5890	5890	5890	1
480	20241218	103300	6463540	5870	5870	5870	5870	6
481	20241218	103200	6428320	5870	5870	5870	5870	0
482	20241218	103100	6428320	5870	5870	5870	5870	11
483	20241218	103000	6363750	5890	5890	5890	5890	1
484	20241218	102900	6357860	5870	5870	5870	5870	10
485	20241218	102800	6299160	5890	5870	5890	5870	10
486	20241218	102700	6240440	5870	5870	5870	5870	3
487	20241218	102600	6222830	5890	5890	5890	5890	1
488	20241218	102500	6216940	5870	5860	5870	5860	19
489	20241218	102400	6105530	5870	5870	5870	5870	0
490	20241218	102300	6105530	5870	5870	5870	5870	5
491	20241218	102200	6076180	5890	5890	5890	5890	1
492	20241218	102100	6070290	5860	5860	5860	5860	12
493	20241218	102000	5999970	5860	5860	5860	5860	10
494	20241218	101900	5941370	5860	5860	5860	5860	12
495	20241218	101800	5871050	5860	5860	5860	5860	0
496	20241218	101700	5871050	5860	5860	5860	5860	0
497	20241218	101600	5871050	5860	5860	5860	5860	10
498	20241218	101500	5812450	5890	5860	5890	5860	15
499	20241218	101400	5724520	5870	5870	5870	5870	0
500	20241218	101300	5724520	5870	5870	5870	5870	3
501	20241218	101200	5706910	5860	5860	5860	5860	11
502	20241218	101100	5642450	5870	5870	5870	5870	0
503	20241218	101000	5642450	5870	5870	5870	5870	8
504	20241218	100900	5595490	5870	5870	5870	5870	12
505	20241218	100800	5525050	5870	5870	5870	5870	1
506	20241218	100700	5519180	5870	5870	5870	5870	6
507	20241218	100600	5483960	5870	5870	5870	5870	12
508	20241218	100500	5413520	5880	5880	5880	5880	13
509	20241218	100400	5337080	5880	5880	5880	5880	10
510	20241218	100300	5278280	5890	5890	5890	5890	22
511	20241218	100200	5148700	5890	5890	5890	5880	15
512	20241218	100100	5060480	5880	5860	5880	5860	42
513	20241218	100000	4814220	5860	5860	5860	5860	11
514	20241218	095900	4749760	5870	5870	5870	5870	170
515	20241218	095800	3751860	5870	5860	5870	5860	36
516	20241218	095700	3540650	5880	5880	5880	5880	1
517	20241218	095600	3534770	5860	5860	5860	5860	12
518	20241218	095500	3464450	5880	5880	5880	5880	0
519	20241218	095400	3464450	5880	5860	5880	5860	13
520	20241218	095300	3388250	5880	5880	5880	5880	0
521	20241218	095200	3388250	5880	5850	5880	5850	12
522	20241218	095100	3317990	5860	5860	5860	5860	0
523	20241218	095000	3317990	5860	5850	5860	5850	15
524	20241218	094900	3230220	5860	5860	5860	5860	0
525	20241218	094800	3230220	5860	5860	5860	5860	9
526	20241218	094700	3177480	5880	5860	5880	5860	10
527	20241218	094600	3118800	5860	5860	5860	5860	6
528	20241218	094500	3083640	5870	5870	5870	5870	0
529	20241218	094400	3083640	5870	5870	5870	5870	10
530	20241218	094300	3024940	5860	5860	5860	5860	0
531	20241218	094200	3024940	5860	5860	5860	5860	12
532	20241218	094100	2954620	5860	5860	5860	5860	0
533	20241218	094000	2954620	5860	5860	5860	5860	0
534	20241218	093900	2954620	5860	5890	5890	5860	12
535	20241218	093800	2884240	5890	5890	5890	5890	5
536	20241218	093700	2854790	5880	5880	5880	5880	0
537	20241218	093600	2854790	5880	5880	5880	5880	0
538	20241218	093500	2854790	5880	5930	5930	5880	13
539	20241218	093400	2778250	5940	5940	5940	5940	1
540	20241218	093300	2772310	5910	5910	5910	5910	0
541	20241218	093200	2772310	5910	5910	5910	5910	0
542	20241218	093100	2772310	5910	5910	5910	5910	0
543	20241218	093000	2772310	5910	5910	5910	5910	1
544	20241218	092900	2766400	5880	5880	5880	5880	0
545	20241218	092800	2766400	5880	5880	5880	5880	0
546	20241218	092700	2766400	5880	5880	5880	5880	0
547	20241218	092600	2766400	5880	5880	5880	5880	0
548	20241218	092500	2766400	5880	5880	5880	5880	1
549	20241218	092400	2760520	5880	5880	5880	5880	41
550	20241218	092300	2519440	5880	5880	5880	5880	1
551	20241218	092200	2513560	5880	5880	5880	5880	0
552	20241218	092100	2513560	5880	5850	5880	5850	301
553	20241218	092000	752680	5850	5850	5850	5850	4
554	20241218	091900	729280	5850	5850	5850	5850	0
555	20241218	091800	729280	5850	5850	5850	5850	0
556	20241218	091700	729280	5850	5850	5850	5850	10
557	20241218	091600	670780	5850	5850	5850	5850	4
558	20241218	091500	647380	5880	5880	5880	5880	0
559	20241218	091400	647380	5880	5880	5880	5880	0
560	20241218	091300	647380	5880	5880	5880	5880	0
561	20241218	091200	647380	5880	5880	5880	5880	0
562	20241218	091100	647380	5880	5880	5880	5880	0
563	20241218	091000	647380	5880	5880	5880	5880	0
564	20241218	090900	647380	5880	5880	5880	5880	0
565	20241218	090800	647380	5880	5880	5880	5880	0
566	20241218	090700	647380	5880	5880	5880	5880	0
567	20241218	090600	647380	5880	5880	5880	5880	0
568	20241218	090500	647380	5880	5880	5880	5880	0
569	20241218	090400	647380	5880	5880	5880	5880	0
570	20241218	090300	647380	5880	5830	5880	5830	105
571	20241218	090200	35140	5870	5870	5870	5870	0
572	20241218	090100	35140	5870	5870	5870	5870	1
573	20241218	090000	29270	5830	5830	5830	5830	2