KissMeData/000480/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183100	51695770	5880	5880	5880	5880	170
3	20241219	183000	51695770	5880	5880	5880	5880	0
4	20241219	182900	51695770	5880	5880	5880	5880	0
5	20241219	182800	51695770	5880	5880	5880	5880	0
6	20241219	182700	51695770	5880	5880	5880	5880	0
7	20241219	182600	51695770	5880	5880	5880	5880	0
8	20241219	182500	51695770	5880	5880	5880	5880	0
9	20241219	182400	51695770	5880	5880	5880	5880	0
10	20241219	182300	51695770	5880	5880	5880	5880	0
11	20241219	182200	51695770	5880	5880	5880	5880	0
12	20241219	182100	51695770	5880	5880	5880	5880	0
13	20241219	182000	51695770	5880	5880	5880	5880	0
14	20241219	181900	51695770	5880	5880	5880	5880	0
15	20241219	181800	51695770	5880	5880	5880	5880	0
16	20241219	181700	51695770	5880	5880	5880	5880	0
17	20241219	181600	51695770	5880	5880	5880	5880	0
18	20241219	181500	51695770	5880	5880	5880	5880	0
19	20241219	181400	51695770	5880	5880	5880	5880	0
20	20241219	181300	51695770	5880	5880	5880	5880	0
21	20241219	181200	51695770	5880	5880	5880	5880	0
22	20241219	181100	51695770	5880	5880	5880	5880	0
23	20241219	181000	51695770	5880	5880	5880	5880	0
24	20241219	180900	51695770	5880	5880	5880	5880	0
25	20241219	180800	51695770	5880	5880	5880	5880	0
26	20241219	180700	51695770	5880	5880	5880	5880	0
27	20241219	180600	51695770	5880	5880	5880	5880	0
28	20241219	180500	51695770	5880	5880	5880	5880	0
29	20241219	180400	51695770	5880	5880	5880	5880	0
30	20241219	180300	51695770	5880	5880	5880	5880	0
31	20241219	180200	51695770	5880	5880	5880	5880	0
32	20241219	180100	51695770	5880	5880	5880	5880	170
33	20241219	180000	51695770	5880	5880	5880	5880	0
34	20241219	175900	51695770	5880	5880	5880	5880	0
35	20241219	175800	51695770	5880	5880	5880	5880	0
36	20241219	175700	51695770	5880	5880	5880	5880	0
37	20241219	175600	51695770	5880	5880	5880	5880	0
38	20241219	175500	51695770	5880	5880	5880	5880	0
39	20241219	175400	51695770	5880	5880	5880	5880	0
40	20241219	175300	51695770	5880	5880	5880	5880	0
41	20241219	175200	51695770	5880	5880	5880	5880	0
42	20241219	175100	51695770	5880	5880	5880	5880	0
43	20241219	175000	51695770	5880	5880	5880	5880	0
44	20241219	174900	51695770	5880	5880	5880	5880	0
45	20241219	174800	51695770	5880	5880	5880	5880	0
46	20241219	174700	51695770	5880	5880	5880	5880	0
47	20241219	174600	51695770	5880	5880	5880	5880	0
48	20241219	174500	51695770	5880	5880	5880	5880	0
49	20241219	174400	51695770	5880	5880	5880	5880	0
50	20241219	174300	51695770	5880	5880	5880	5880	0
51	20241219	174200	51695770	5880	5880	5880	5880	0
52	20241219	174100	51695770	5880	5880	5880	5880	0
53	20241219	174000	51695770	5880	5880	5880	5880	0
54	20241219	173900	51695770	5880	5880	5880	5880	0
55	20241219	173800	51695770	5880	5880	5880	5880	0
56	20241219	173700	51695770	5880	5880	5880	5880	0
57	20241219	173600	51695770	5880	5880	5880	5880	0
58	20241219	173500	51695770	5880	5880	5880	5880	0
59	20241219	173400	51695770	5880	5880	5880	5880	0
60	20241219	173300	51695770	5880	5880	5880	5880	0
61	20241219	173200	51695770	5880	5880	5880	5880	0
62	20241219	173100	51695770	5880	5880	5880	5880	170
63	20241219	173000	51695770	5880	5880	5880	5880	0
64	20241219	172900	51695770	5880	5880	5880	5880	0
65	20241219	172800	51695770	5880	5880	5880	5880	0
66	20241219	172700	51695770	5880	5880	5880	5880	0
67	20241219	172600	51695770	5880	5880	5880	5880	0
68	20241219	172500	51695770	5880	5880	5880	5880	0
69	20241219	172400	51695770	5880	5880	5880	5880	0
70	20241219	172300	51695770	5880	5880	5880	5880	0
71	20241219	172200	51695770	5880	5880	5880	5880	0
72	20241219	172100	51695770	5880	5880	5880	5880	0
73	20241219	172000	51695770	5880	5880	5880	5880	0
74	20241219	171900	51695770	5880	5880	5880	5880	0
75	20241219	171800	51695770	5880	5880	5880	5880	0
76	20241219	171700	51695770	5880	5880	5880	5880	0
77	20241219	171600	51695770	5880	5880	5880	5880	0
78	20241219	171500	51695770	5880	5880	5880	5880	0
79	20241219	171400	51695770	5880	5880	5880	5880	0
80	20241219	171300	51695770	5880	5880	5880	5880	0
81	20241219	171200	51695770	5880	5880	5880	5880	0
82	20241219	171100	51695770	5880	5880	5880	5880	0
83	20241219	171000	51695770	5880	5880	5880	5880	0
84	20241219	170900	51695770	5880	5880	5880	5880	0
85	20241219	170800	51695770	5880	5880	5880	5880	0
86	20241219	170700	51695770	5880	5880	5880	5880	0
87	20241219	170600	51695770	5880	5880	5880	5880	0
88	20241219	170500	51695770	5880	5880	5880	5880	0
89	20241219	170400	51695770	5880	5880	5880	5880	0
90	20241219	170300	51695770	5880	5880	5880	5880	0
91	20241219	170200	51695770	5880	5880	5880	5880	0
92	20241219	170100	51695770	5880	5880	5880	5880	170
93	20241219	170000	51695770	5880	5880	5880	5880	0
94	20241219	165900	51695770	5880	5880	5880	5880	0
95	20241219	165800	51695770	5880	5880	5880	5880	0
96	20241219	165700	51695770	5880	5880	5880	5880	0
97	20241219	165600	51695770	5880	5880	5880	5880	0
98	20241219	165500	51695770	5880	5880	5880	5880	0
99	20241219	165400	51695770	5880	5880	5880	5880	0
100	20241219	165300	51695770	5880	5880	5880	5880	0
101	20241219	165200	51695770	5880	5880	5880	5880	0
102	20241219	165100	51695770	5880	5880	5880	5880	0
103	20241219	165000	51695770	5880	5880	5880	5880	0
104	20241219	164900	51695770	5880	5880	5880	5880	0
105	20241219	164800	51695770	5880	5880	5880	5880	0
106	20241219	164700	51695770	5880	5880	5880	5880	0
107	20241219	164600	51695770	5880	5880	5880	5880	0
108	20241219	164500	51695770	5880	5880	5880	5880	0
109	20241219	164400	51695770	5880	5880	5880	5880	0
110	20241219	164300	51695770	5880	5880	5880	5880	0
111	20241219	164200	51695770	5880	5880	5880	5880	0
112	20241219	164100	51695770	5880	5880	5880	5880	0
113	20241219	164000	51695770	5880	5880	5880	5880	0
114	20241219	163900	51695770	5880	5880	5880	5880	0
115	20241219	163800	51695770	5880	5880	5880	5880	0
116	20241219	163700	51695770	5880	5880	5880	5880	0
117	20241219	163600	51695770	5880	5880	5880	5880	0
118	20241219	163500	51695770	5880	5880	5880	5880	0
119	20241219	163400	51695770	5880	5880	5880	5880	0
120	20241219	163300	51695770	5880	5880	5880	5880	0
121	20241219	163200	51695770	5880	5880	5880	5880	0
122	20241219	163100	51695770	5880	5880	5880	5880	170
123	20241219	163000	51695770	5880	5880	5880	5880	0
124	20241219	162900	51695770	5880	5880	5880	5880	0
125	20241219	162800	51695770	5880	5880	5880	5880	0
126	20241219	162700	51695770	5880	5880	5880	5880	0
127	20241219	162600	51695770	5880	5880	5880	5880	0
128	20241219	162500	51695770	5880	5880	5880	5880	0
129	20241219	162400	51695770	5880	5880	5880	5880	0
130	20241219	162300	51695770	5880	5880	5880	5880	0
131	20241219	162200	51695770	5880	5880	5880	5880	0
132	20241219	162100	51695770	5880	5880	5880	5880	0
133	20241219	162000	51695770	5880	5880	5880	5880	0
134	20241219	161900	51695770	5880	5880	5880	5880	0
135	20241219	161800	51695770	5880	5880	5880	5880	0
136	20241219	161700	51695770	5880	5880	5880	5880	0
137	20241219	161600	51695770	5880	5880	5880	5880	0
138	20241219	161500	51695770	5880	5880	5880	5880	0
139	20241219	161400	51695770	5880	5880	5880	5880	0
140	20241219	161300	51695770	5880	5880	5880	5880	0
141	20241219	161200	51695770	5880	5880	5880	5880	0
142	20241219	161100	51695770	5880	5880	5880	5880	0
143	20241219	161000	51695770	5880	5880	5880	5880	0
144	20241219	160900	51695770	5880	5880	5880	5880	0
145	20241219	160800	51695770	5880	5880	5880	5880	0
146	20241219	160700	51695770	5880	5880	5880	5880	0
147	20241219	160600	51695770	5880	5880	5880	5880	0
148	20241219	160500	51695770	5880	5880	5880	5880	0
149	20241219	160400	51695770	5880	5880	5880	5880	0
150	20241219	160300	51695770	5880	5880	5880	5880	0
151	20241219	160200	51695770	5880	5880	5880	5880	0
152	20241219	160100	51695770	5880	5880	5880	5880	170
153	20241219	160000	51695770	5880	5880	5880	5880	0
154	20241219	155900	51695770	5880	5880	5880	5880	0
155	20241219	155800	51695770	5880	5880	5880	5880	0
156	20241219	155700	51695770	5880	5880	5880	5880	0
157	20241219	155600	51695770	5880	5880	5880	5880	0
158	20241219	155500	51695770	5880	5880	5880	5880	0
159	20241219	155400	51695770	5880	5880	5880	5880	0
160	20241219	155300	51695770	5880	5880	5880	5880	0
161	20241219	155200	51695770	5880	5880	5880	5880	0
162	20241219	155100	51695770	5880	5880	5880	5880	0
163	20241219	155000	51695770	5880	5880	5880	5880	0
164	20241219	154900	51695770	5880	5880	5880	5880	0
165	20241219	154800	51695770	5880	5880	5880	5880	0
166	20241219	154700	51695770	5880	5880	5880	5880	0
167	20241219	154600	51695770	5880	5880	5880	5880	0
168	20241219	154500	51695770	5880	5880	5880	5880	0
169	20241219	154400	51695770	5880	5880	5880	5880	0
170	20241219	154300	51695770	5880	5880	5880	5880	0
171	20241219	154200	51695770	5880	5880	5880	5880	0
172	20241219	154100	51695770	5880	5880	5880	5880	0
173	20241219	154000	51695770	5880	5880	5880	5880	0
174	20241219	153900	51695770	5880	5880	5880	5880	0
175	20241219	153800	51695770	5880	5880	5880	5880	0
176	20241219	153700	51695770	5880	5880	5880	5880	0
177	20241219	153600	51695770	5880	5880	5880	5880	0
178	20241219	153500	51695770	5880	5880	5880	5880	0
179	20241219	153400	51695770	5880	5880	5880	5880	0
180	20241219	153300	51695770	5880	5880	5880	5880	0
181	20241219	153200	51695770	5880	5880	5880	5880	0
182	20241219	153100	51695770	5880	5880	5880	5880	170
183	20241219	153000	51695770	5880	5880	5880	5880	170
184	20241219	152900	50696170	5840	5840	5840	5840	0
185	20241219	152800	50696170	5840	5840	5840	5840	0
186	20241219	152700	50696170	5840	5840	5840	5840	0
187	20241219	152600	50696170	5840	5840	5840	5840	0
188	20241219	152500	50696170	5840	5840	5840	5840	0
189	20241219	152400	50696170	5840	5840	5840	5840	0
190	20241219	152300	50696170	5840	5840	5840	5840	0
191	20241219	152200	50696170	5840	5840	5840	5840	0
192	20241219	152100	50696170	5840	5840	5840	5840	0
193	20241219	152000	50696170	5840	5840	5840	5840	0
194	20241219	151900	50696170	5840	5840	5840	5840	0
195	20241219	151800	50696170	5840	5840	5840	5840	0
196	20241219	151700	50696170	5840	5840	5840	5840	3
197	20241219	151600	50678650	5840	5840	5840	5840	0
198	20241219	151500	50678650	5840	5840	5840	5840	0
199	20241219	151400	50678650	5840	5840	5840	5840	0
200	20241219	151300	50678650	5840	5850	5850	5840	2
201	20241219	151200	50666960	5870	5870	5870	5870	45
202	20241219	151100	50402810	5850	5850	5850	5850	11
203	20241219	151000	50338460	5840	5840	5840	5840	3
204	20241219	150900	50320940	5840	5840	5840	5840	0
205	20241219	150800	50320940	5840	5840	5840	5840	0
206	20241219	150700	50320940	5840	5840	5840	5840	0
207	20241219	150600	50320940	5840	5840	5840	5840	2
208	20241219	150500	50309260	5840	5840	5840	5840	0
209	20241219	150400	50309260	5840	5840	5840	5840	0
210	20241219	150300	50309260	5840	5840	5840	5840	3
211	20241219	150200	50291740	5840	5840	5840	5840	0
212	20241219	150100	50291740	5840	5840	5840	5840	0
213	20241219	150000	50291740	5840	5840	5840	5840	0
214	20241219	145900	50291740	5840	5840	5840	5840	2
215	20241219	145800	50280060	5840	5840	5840	5840	2
216	20241219	145700	50268380	5840	5840	5840	5840	0
217	20241219	145600	50268380	5840	5840	5840	5840	3
218	20241219	145500	50250860	5840	5840	5840	5840	0
219	20241219	145400	50250860	5840	5840	5840	5840	0
220	20241219	145300	50250860	5840	5840	5840	5840	0
221	20241219	145200	50250860	5840	5840	5840	5840	2
222	20241219	145100	50239180	5840	5840	5840	5840	0
223	20241219	145000	50239180	5840	5840	5840	5840	0
224	20241219	144900	50239180	5840	5840	5840	5840	0
225	20241219	144800	50239180	5840	5840	5840	5840	3
226	20241219	144700	50221660	5840	5840	5840	5840	0
227	20241219	144600	50221660	5840	5840	5840	5840	0
228	20241219	144500	50221660	5840	5840	5840	5840	2
229	20241219	144400	50209980	5850	5850	5850	5850	0
230	20241219	144300	50209980	5850	5850	5850	5850	0
231	20241219	144200	50209980	5850	5850	5850	5850	0
232	20241219	144100	50209980	5850	5850	5850	5850	0
233	20241219	144000	50209980	5850	5850	5850	5850	0
234	20241219	143900	50209980	5850	5850	5850	5850	0
235	20241219	143800	50209980	5850	5850	5850	5850	0
236	20241219	143700	50209980	5850	5850	5850	5850	70
237	20241219	143600	49800480	5840	5840	5840	5840	0
238	20241219	143500	49800480	5840	5840	5840	5840	0
239	20241219	143400	49800480	5840	5840	5840	5840	3
240	20241219	143300	49782960	5840	5840	5840	5840	0
241	20241219	143200	49782960	5840	5840	5840	5840	0
242	20241219	143100	49782960	5840	5840	5840	5840	2
243	20241219	143000	49771280	5840	5840	5840	5840	4
244	20241219	142900	49747920	5840	5840	5840	5840	0
245	20241219	142800	49747920	5840	5840	5840	5840	0
246	20241219	142700	49747920	5840	5840	5840	5840	0
247	20241219	142600	49747920	5840	5840	5840	5840	0
248	20241219	142500	49747920	5840	5840	5840	5840	0
249	20241219	142400	49747920	5840	5850	5850	5840	4
250	20241219	142300	49724540	5840	5840	5840	5840	0
251	20241219	142200	49724540	5840	5840	5840	5840	0
252	20241219	142100	49724540	5840	5840	5840	5840	3
253	20241219	142000	49707020	5840	5840	5840	5840	0
254	20241219	141900	49707020	5840	5840	5840	5840	0
255	20241219	141800	49707020	5840	5840	5840	5840	0
256	20241219	141700	49707020	5840	5840	5840	5840	2
257	20241219	141600	49695340	5840	5840	5840	5840	0
258	20241219	141500	49695340	5840	5840	5840	5840	0
259	20241219	141400	49695340	5840	5840	5840	5840	0
260	20241219	141300	49695340	5840	5840	5840	5840	288
261	20241219	141200	48013420	5840	5840	5840	5840	0
262	20241219	141100	48013420	5840	5840	5840	5840	0
263	20241219	141000	48013420	5840	5840	5840	5840	2
264	20241219	140900	48001740	5840	5840	5840	5840	0
265	20241219	140800	48001740	5840	5840	5840	5840	0
266	20241219	140700	48001740	5840	5840	5840	5840	0
267	20241219	140600	48001740	5840	5840	5840	5840	3
268	20241219	140500	47984220	5840	5840	5840	5840	0
269	20241219	140400	47984220	5840	5840	5840	5840	0
270	20241219	140300	47984220	5840	5840	5840	5840	2
271	20241219	140200	47972540	5840	5840	5840	5840	57
272	20241219	140100	47639660	5840	5840	5840	5840	0
273	20241219	140000	47639660	5840	5840	5840	5840	0
274	20241219	135900	47639660	5840	5840	5840	5840	3
275	20241219	135800	47622140	5840	5840	5840	5840	0
276	20241219	135700	47622140	5840	5840	5840	5840	0
277	20241219	135600	47622140	5840	5840	5840	5840	2
278	20241219	135500	47610460	5840	5840	5840	5840	0
279	20241219	135400	47610460	5840	5840	5840	5840	0
280	20241219	135300	47610460	5840	5840	5840	5840	0
281	20241219	135200	47610460	5840	5840	5840	5840	3
282	20241219	135100	47592940	5840	5840	5840	5840	0
283	20241219	135000	47592940	5840	5840	5840	5840	0
284	20241219	134900	47592940	5840	5840	5840	5840	2
285	20241219	134800	47581260	5840	5840	5840	5840	0
286	20241219	134700	47581260	5840	5840	5840	5840	0
287	20241219	134600	47581260	5840	5840	5840	5840	0
288	20241219	134500	47581260	5840	5840	5840	5840	3
289	20241219	134400	47563740	5840	5840	5840	5840	0
290	20241219	134300	47563740	5840	5840	5840	5840	0
291	20241219	134200	47563740	5840	5840	5840	5840	2
292	20241219	134100	47552060	5850	5850	5850	5850	0
293	20241219	134000	47552060	5850	5850	5850	5850	11
294	20241219	133900	47487710	5850	5850	5850	5850	10
295	20241219	133800	47429210	5850	5840	5850	5840	13
296	20241219	133700	47353190	5850	5850	5850	5850	0
297	20241219	133600	47353190	5850	5850	5850	5850	1
298	20241219	133500	47347340	5840	5840	5840	5840	2
299	20241219	133400	47335660	5850	5850	5850	5850	0
300	20241219	133300	47335660	5850	5850	5850	5850	0
301	20241219	133200	47335660	5850	5850	5850	5850	49
302	20241219	133100	47049010	5850	5850	5850	5850	2
303	20241219	133000	47037310	5860	5860	5860	5860	0
304	20241219	132900	47037310	5860	5860	5860	5860	0
305	20241219	132800	47037310	5860	5860	5860	5860	8
306	20241219	132700	46990430	5860	5860	5860	5860	0
307	20241219	132600	46990430	5860	5860	5860	5860	2
308	20241219	132500	46978710	5860	5860	5860	5860	0
309	20241219	132400	46978710	5860	5860	5860	5860	0
310	20241219	132300	46978710	5860	5860	5860	5860	0
311	20241219	132200	46978710	5860	5860	5860	5860	1
312	20241219	132100	46972850	5860	5860	5860	5860	2
313	20241219	132000	46961130	5850	5850	5850	5850	0
314	20241219	131900	46961130	5850	5850	5850	5850	1
315	20241219	131800	46955280	5840	5840	5840	5840	0
316	20241219	131700	46955280	5840	5840	5840	5840	2
317	20241219	131600	46943600	5840	5840	5840	5840	0
318	20241219	131500	46943600	5840	5840	5840	5840	0
319	20241219	131400	46943600	5840	5840	5840	5840	3
320	20241219	131300	46926080	5840	5840	5840	5840	116
321	20241219	131200	46248640	5850	5850	5850	5850	1
322	20241219	131100	46242790	5850	5850	5850	5850	0
323	20241219	131000	46242790	5850	5850	5850	5850	88
324	20241219	130900	45727990	5850	5850	5850	5850	0
325	20241219	130800	45727990	5850	5850	5850	5850	0
326	20241219	130700	45727990	5850	5850	5850	5850	3
327	20241219	130600	45710440	5850	5850	5850	5850	0
328	20241219	130500	45710440	5850	5850	5850	5850	0
329	20241219	130400	45710440	5850	5850	5850	5850	0
330	20241219	130300	45710440	5850	5850	5850	5850	2
331	20241219	130200	45698740	5850	5850	5850	5850	0
332	20241219	130100	45698740	5850	5850	5850	5850	0
333	20241219	130000	45698740	5850	5850	5850	5850	3
334	20241219	125900	45681190	5860	5860	5860	5860	0
335	20241219	125800	45681190	5860	5860	5860	5860	1
336	20241219	125700	45675330	5850	5850	5850	5850	0
337	20241219	125600	45675330	5850	5850	5850	5850	2
338	20241219	125500	45663630	5850	5850	5850	5850	0
339	20241219	125400	45663630	5850	5850	5850	5850	0
340	20241219	125300	45663630	5850	5850	5850	5850	3
341	20241219	125200	45646080	5850	5850	5850	5850	0
342	20241219	125100	45646080	5850	5850	5850	5850	0
343	20241219	125000	45646080	5850	5850	5850	5850	3
344	20241219	124900	45628530	5860	5860	5860	5860	0
345	20241219	124800	45628530	5860	5860	5860	5860	1
346	20241219	124700	45622670	5850	5850	5850	5850	3
347	20241219	124600	45605120	5850	5850	5850	5850	0
348	20241219	124500	45605120	5850	5850	5850	5850	0
349	20241219	124400	45605120	5850	5850	5850	5850	2
350	20241219	124300	45593420	5850	5850	5850	5850	0
351	20241219	124200	45593420	5850	5850	5850	5850	0
352	20241219	124100	45593420	5850	5850	5850	5850	0
353	20241219	124000	45593420	5850	5850	5850	5850	0
354	20241219	123900	45593420	5850	5850	5850	5850	3
355	20241219	123800	45575870	5850	5850	5850	5850	0
356	20241219	123700	45575870	5850	5850	5850	5850	0
357	20241219	123600	45575870	5850	5850	5850	5850	2
358	20241219	123500	45564170	5840	5850	5850	5840	3
359	20241219	123400	45546640	5850	5850	5850	5850	0
360	20241219	123300	45546640	5850	5850	5850	5850	0
361	20241219	123200	45546640	5850	5850	5850	5850	0
362	20241219	123100	45546640	5850	5850	5850	5850	2
363	20241219	123000	45534940	5850	5850	5850	5850	1
364	20241219	122900	45529090	5860	5860	5860	5860	0
365	20241219	122800	45529090	5860	5860	5860	5860	0
366	20241219	122700	45529090	5860	5860	5860	5860	0
367	20241219	122600	45529090	5860	5860	5860	5860	0
368	20241219	122500	45529090	5860	5850	5860	5850	4
369	20241219	122400	45505680	5850	5850	5850	5850	0
370	20241219	122300	45505680	5850	5850	5850	5850	0
371	20241219	122200	45505680	5850	5850	5850	5850	0
372	20241219	122100	45505680	5850	5860	5860	5850	3
373	20241219	122000	45488120	5850	5850	5850	5850	0
374	20241219	121900	45488120	5850	5850	5850	5850	0
375	20241219	121800	45488120	5850	5850	5850	5850	3
376	20241219	121700	45470570	5860	5860	5860	5860	0
377	20241219	121600	45470570	5860	5860	5860	5860	1
378	20241219	121500	45464710	5850	5850	5850	5850	0
379	20241219	121400	45464710	5850	5850	5850	5850	2
380	20241219	121300	45453010	5860	5860	5860	5860	0
381	20241219	121200	45453010	5860	5860	5860	5860	1
382	20241219	121100	45447150	5850	5850	5850	5850	3
383	20241219	121000	45429600	5860	5860	5860	5860	150
384	20241219	120900	44550600	5860	5860	5860	5860	20
385	20241219	120800	44433400	5860	5860	5860	5860	0
386	20241219	120700	44433400	5860	5860	5860	5860	1
387	20241219	120600	44427540	5850	5850	5850	5850	0
388	20241219	120500	44427540	5850	5850	5850	5850	0
389	20241219	120400	44427540	5850	5850	5850	5850	3
390	20241219	120300	44409990	5860	5860	5860	5860	1
391	20241219	120200	44404130	5850	5850	5850	5850	0
392	20241219	120100	44404130	5850	5850	5850	5850	0
393	20241219	120000	44404130	5850	5850	5850	5850	103
394	20241219	115900	43801580	5850	5850	5850	5850	73
395	20241219	115800	43374530	5860	5860	5860	5860	1
396	20241219	115700	43368670	5850	5850	5850	5850	3
397	20241219	115600	43351120	5850	5850	5850	5850	0
398	20241219	115500	43351120	5850	5850	5850	5850	8
399	20241219	115400	43304320	5850	5850	5850	5850	0
400	20241219	115300	43304320	5850	5850	5860	5850	78
401	20241219	115200	42848010	5850	5850	5850	5850	0
402	20241219	115100	42848010	5850	5850	5850	5850	0
403	20241219	115000	42848010	5850	5850	5850	5850	2
404	20241219	114900	42836310	5860	5860	5860	5860	2
405	20241219	114800	42824590	5860	5860	5860	5860	0
406	20241219	114700	42824590	5860	5860	5860	5860	0
407	20241219	114600	42824590	5860	5860	5860	5860	0
408	20241219	114500	42824590	5860	5860	5860	5860	0
409	20241219	114400	42824590	5860	5860	5860	5860	2
410	20241219	114300	42812870	5850	5850	5850	5850	1
411	20241219	114200	42807020	5820	5850	5850	5820	1000
412	20241219	114100	36969550	5850	5850	5850	5850	118
413	20241219	114000	36279250	5860	5870	5870	5860	7
414	20241219	113900	36238220	5860	5860	5860	5860	3
415	20241219	113800	36220640	5870	5870	5870	5870	0
416	20241219	113700	36220640	5870	5870	5870	5870	6
417	20241219	113600	36185420	5860	5860	5860	5860	2
418	20241219	113500	36173700	5870	5870	5870	5870	1
419	20241219	113400	36167830	5870	5870	5870	5870	0
420	20241219	113300	36167830	5870	5870	5870	5870	0
421	20241219	113200	36167830	5870	5870	5870	5870	3
422	20241219	113100	36150220	5880	5880	5880	5880	0
423	20241219	113000	36150220	5880	5880	5880	5880	1
424	20241219	112900	36144340	5870	5870	5870	5870	2
425	20241219	112800	36132600	5880	5880	5880	5880	0
426	20241219	112700	36132600	5880	5880	5880	5880	0
427	20241219	112600	36132600	5880	5880	5880	5880	1
428	20241219	112500	36126720	5870	5870	5870	5870	3
429	20241219	112400	36109110	5870	5870	5870	5870	0
430	20241219	112300	36109110	5870	5870	5870	5870	0
431	20241219	112200	36109110	5870	5870	5870	5870	2
432	20241219	112100	36097370	5880	5880	5880	5880	1
433	20241219	112000	36091490	5890	5890	5890	5890	0
434	20241219	111900	36091490	5890	5890	5890	5890	0
435	20241219	111800	36091490	5890	5890	5890	5890	0
436	20241219	111700	36091490	5890	5890	5890	5890	1
437	20241219	111600	36085600	5860	5860	5860	5860	5
438	20241219	111500	36056300	5850	5850	5850	5850	2
439	20241219	111400	36044600	5860	5860	5860	5860	0
440	20241219	111300	36044600	5860	5860	5860	5860	0
441	20241219	111200	36044600	5860	5860	5860	5860	1
442	20241219	111100	36038740	5850	5850	5850	5850	3
443	20241219	111000	36021190	5850	5850	5850	5850	0
444	20241219	110900	36021190	5850	5850	5850	5850	0
445	20241219	110800	36021190	5850	5860	5860	5850	3
446	20241219	110700	36003630	5850	5850	5850	5850	0
447	20241219	110600	36003630	5850	5850	5850	5850	2
448	20241219	110500	35991930	5870	5870	5870	5870	0
449	20241219	110400	35991930	5870	5870	5870	5870	0
450	20241219	110300	35991930	5870	5850	5870	5850	2
451	20241219	110200	35980210	5880	5880	5880	5880	0
452	20241219	110100	35980210	5880	5880	5880	5880	0
453	20241219	110000	35980210	5880	5880	5880	5880	0
454	20241219	105900	35980210	5880	5880	5880	5880	0
455	20241219	105800	35980210	5880	5880	5880	5880	1
456	20241219	105700	35974330	5850	5850	5850	5850	0
457	20241219	105600	35974330	5850	5860	5860	5850	11
458	20241219	105500	35909930	5870	5870	5870	5870	0
459	20241219	105400	35909930	5870	5870	5870	5870	1
460	20241219	105300	35904060	5850	5850	5850	5850	1
461	20241219	105200	35898210	5880	5880	5880	5880	0
462	20241219	105100	35898210	5880	5880	5880	5880	0
463	20241219	105000	35898210	5880	5880	5880	5880	0
464	20241219	104900	35898210	5880	5880	5880	5880	1
465	20241219	104800	35892330	5890	5890	5890	5890	0
466	20241219	104700	35892330	5890	5890	5890	5890	0
467	20241219	104600	35892330	5890	5890	5890	5890	0
468	20241219	104500	35892330	5890	5890	5890	5890	2
469	20241219	104400	35880550	5890	5890	5890	5890	1
470	20241219	104300	35874660	5860	5860	5860	5860	6
471	20241219	104200	35839500	5870	5870	5870	5870	0
472	20241219	104100	35839500	5870	5870	5870	5870	0
473	20241219	104000	35839500	5870	5870	5870	5870	2
474	20241219	103900	35827760	5890	5890	5890	5890	0
475	20241219	103800	35827760	5890	5890	5890	5890	0
476	20241219	103700	35827760	5890	5890	5890	5890	0
477	20241219	103600	35827760	5890	5890	5890	5890	2
478	20241219	103500	35815980	5880	5870	5880	5850	12
479	20241219	103400	35745630	5890	5890	5890	5890	0
480	20241219	103300	35745630	5890	5890	5890	5890	0
481	20241219	103200	35745630	5890	5890	5890	5890	0
482	20241219	103100	35745630	5890	5880	5890	5880	694
483	20241219	103000	31664860	5880	5880	5880	5880	0
484	20241219	102900	31664860	5880	5880	5880	5880	3
485	20241219	102800	31647220	5890	5890	5890	5890	0
486	20241219	102700	31647220	5890	5890	5890	5890	0
487	20241219	102600	31647220	5890	5880	5890	5880	4
488	20241219	102500	31623680	5900	5900	5900	5900	0
489	20241219	102400	31623680	5900	5900	5900	5900	0
490	20241219	102300	31623680	5900	5900	5900	5900	0
491	20241219	102200	31623680	5900	5890	5900	5890	74
492	20241219	102100	31187800	5890	5890	5890	5890	27
493	20241219	102000	31028770	5890	5890	5890	5890	0
494	20241219	101900	31028770	5890	5890	5890	5890	2
495	20241219	101800	31016990	5890	5890	5890	5890	0
496	20241219	101700	31016990	5890	5890	5900	5890	212
497	20241219	101600	29768290	5890	5890	5890	5890	0
498	20241219	101500	29768290	5890	5900	5900	5890	4
499	20241219	101400	29744720	5900	5900	5900	5900	0
500	20241219	101300	29744720	5900	5900	5900	5900	2
501	20241219	101200	29732920	5890	5890	5890	5890	14
502	20241219	101100	29650460	5890	5890	5890	5890	37
503	20241219	101000	29432530	5890	5890	5890	5890	0
504	20241219	100900	29432530	5890	5890	5890	5890	0
505	20241219	100800	29432530	5890	5900	5900	5890	5
506	20241219	100700	29403050	5900	5900	5900	5900	0
507	20241219	100600	29403050	5900	5900	5900	5900	0
508	20241219	100500	29403050	5900	5890	5900	5890	4
509	20241219	100400	29379480	5900	5900	5900	5900	0
510	20241219	100300	29379480	5900	5900	5900	5900	2
511	20241219	100200	29367680	5890	5890	5890	5890	0
512	20241219	100100	29367680	5890	5890	5890	5890	0
513	20241219	100000	29367680	5890	5890	5890	5890	0
514	20241219	095900	29367680	5890	5900	5900	5890	32
515	20241219	095800	29179180	5890	5890	5890	5890	0
516	20241219	095700	29179180	5890	5890	5890	5890	1
517	20241219	095600	29173290	5900	5900	5900	5900	0
518	20241219	095500	29173290	5900	5900	5900	5900	13
519	20241219	095400	29096590	5900	5900	5900	5900	2
520	20241219	095300	29084790	5890	5890	5890	5890	100
521	20241219	095200	28495790	5890	5890	5890	5890	0
522	20241219	095100	28495790	5890	5890	5890	5890	0
523	20241219	095000	28495790	5890	5890	5890	5890	2
524	20241219	094900	28484010	5880	5880	5880	5880	0
525	20241219	094800	28484010	5880	5880	5880	5880	0
526	20241219	094700	28484010	5880	5880	5880	5880	0
527	20241219	094600	28484010	5880	5880	5880	5880	0
528	20241219	094500	28484010	5880	5890	5890	5880	23
529	20241219	094400	28348580	5880	5880	5880	5880	2
530	20241219	094300	28336820	5880	5880	5880	5880	0
531	20241219	094200	28336820	5880	5880	5880	5880	0
532	20241219	094100	28336820	5880	5880	5880	5880	2
533	20241219	094000	28325060	5880	5880	5880	5880	0
534	20241219	093900	28325060	5880	5880	5880	5880	0
535	20241219	093800	28325060	5880	5880	5880	5880	0
536	20241219	093700	28325060	5880	5880	5880	5880	1
537	20241219	093600	28319180	5890	5890	5890	5890	2
538	20241219	093500	28307400	5890	5890	5890	5890	0
539	20241219	093400	28307400	5890	5890	5890	5890	2
540	20241219	093300	28295620	5890	5890	5890	5890	1
541	20241219	093200	28289730	5890	5890	5890	5890	0
542	20241219	093100	28289730	5890	5890	5890	5890	2
543	20241219	093000	28277950	5890	5890	5890	5890	3
544	20241219	092900	28260280	5890	5890	5890	5890	0
545	20241219	092800	28260280	5890	5890	5890	5890	0
546	20241219	092700	28260280	5890	5890	5890	5890	2
547	20241219	092600	28248500	5890	5890	5890	5890	0
548	20241219	092500	28248500	5890	5890	5890	5890	0
549	20241219	092400	28248500	5890	5890	5890	5890	0
550	20241219	092300	28248500	5890	5890	5890	5890	1
551	20241219	092200	28242610	5890	5890	5890	5890	2
552	20241219	092100	28230830	5860	5860	5860	5860	0
553	20241219	092000	28230830	5860	5890	5890	5860	4
554	20241219	091900	28207330	5900	5900	5900	5900	0
555	20241219	091800	28207330	5900	5900	5900	5900	2
556	20241219	091700	28195530	5880	5880	5880	5880	0
557	20241219	091600	28195530	5880	5860	5880	5860	100
558	20241219	091500	27608480	5860	5860	5860	5860	0
559	20241219	091400	27608480	5860	5860	5860	5860	0
560	20241219	091300	27608480	5860	5860	5860	5860	2
561	20241219	091200	27596760	5860	5860	5860	5860	0
562	20241219	091100	27596760	5860	5860	5860	5860	1
563	20241219	091000	27590900	5800	5850	5880	5750	620
564	20241219	090900	23996700	5850	5850	5850	5850	4100
565	20241219	090800	11700	5850	5850	5850	5850	0
566	20241219	090700	11700	5850	5850	5850	5850	0
567	20241219	090600	11700	5850	5850	5850	5850	0
568	20241219	090500	11700	5850	5850	5850	5850	0
569	20241219	090400	11700	5850	5850	5850	5850	0
570	20241219	090300	11700	5850	5850	5850	5850	0
571	20241219	090200	11700	5850	5850	5850	5850	0
572	20241219	090100	11700	5850	5850	5850	5850	0
573	20241219	090000	11700	5850	5850	5850	5850	2