KissMeData/262260/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205900	48590450	5320	5320	5320	5320	125
3	20241219	205800	48590450	5320	5320	5320	5320	0
4	20241219	205700	48590450	5320	5320	5320	5320	0
5	20241219	205600	48590450	5320	5320	5320	5320	0
6	20241219	205500	48590450	5320	5320	5320	5320	0
7	20241219	205400	48590450	5320	5320	5320	5320	0
8	20241219	205300	48590450	5320	5320	5320	5320	0
9	20241219	205200	48590450	5320	5320	5320	5320	0
10	20241219	205100	48590450	5320	5320	5320	5320	0
11	20241219	205000	48590450	5320	5320	5320	5320	0
12	20241219	204900	48590450	5320	5320	5320	5320	0
13	20241219	204800	48590450	5320	5320	5320	5320	0
14	20241219	204700	48590450	5320	5320	5320	5320	0
15	20241219	204600	48590450	5320	5320	5320	5320	0
16	20241219	204500	48590450	5320	5320	5320	5320	0
17	20241219	204400	48590450	5320	5320	5320	5320	0
18	20241219	204300	48590450	5320	5320	5320	5320	0
19	20241219	204200	48590450	5320	5320	5320	5320	0
20	20241219	204100	48590450	5320	5320	5320	5320	0
21	20241219	204000	48590450	5320	5320	5320	5320	0
22	20241219	203900	48590450	5320	5320	5320	5320	0
23	20241219	203800	48590450	5320	5320	5320	5320	0
24	20241219	203700	48590450	5320	5320	5320	5320	0
25	20241219	203600	48590450	5320	5320	5320	5320	0
26	20241219	203500	48590450	5320	5320	5320	5320	0
27	20241219	203400	48590450	5320	5320	5320	5320	0
28	20241219	203300	48590450	5320	5320	5320	5320	0
29	20241219	203200	48590450	5320	5320	5320	5320	0
30	20241219	203100	48590450	5320	5320	5320	5320	0
31	20241219	203000	48590450	5320	5320	5320	5320	0
32	20241219	202900	48590450	5320	5320	5320	5320	125
33	20241219	202800	48590450	5320	5320	5320	5320	0
34	20241219	202700	48590450	5320	5320	5320	5320	0
35	20241219	202600	48590450	5320	5320	5320	5320	0
36	20241219	202500	48590450	5320	5320	5320	5320	0
37	20241219	202400	48590450	5320	5320	5320	5320	0
38	20241219	202300	48590450	5320	5320	5320	5320	0
39	20241219	202200	48590450	5320	5320	5320	5320	0
40	20241219	202100	48590450	5320	5320	5320	5320	0
41	20241219	202000	48590450	5320	5320	5320	5320	0
42	20241219	201900	48590450	5320	5320	5320	5320	0
43	20241219	201800	48590450	5320	5320	5320	5320	0
44	20241219	201700	48590450	5320	5320	5320	5320	0
45	20241219	201600	48590450	5320	5320	5320	5320	0
46	20241219	201500	48590450	5320	5320	5320	5320	0
47	20241219	201400	48590450	5320	5320	5320	5320	0
48	20241219	201300	48590450	5320	5320	5320	5320	0
49	20241219	201200	48590450	5320	5320	5320	5320	0
50	20241219	201100	48590450	5320	5320	5320	5320	0
51	20241219	201000	48590450	5320	5320	5320	5320	0
52	20241219	200900	48590450	5320	5320	5320	5320	0
53	20241219	200800	48590450	5320	5320	5320	5320	0
54	20241219	200700	48590450	5320	5320	5320	5320	0
55	20241219	200600	48590450	5320	5320	5320	5320	0
56	20241219	200500	48590450	5320	5320	5320	5320	0
57	20241219	200400	48590450	5320	5320	5320	5320	0
58	20241219	200300	48590450	5320	5320	5320	5320	0
59	20241219	200200	48590450	5320	5320	5320	5320	0
60	20241219	200100	48590450	5320	5320	5320	5320	0
61	20241219	200000	48590450	5320	5320	5320	5320	0
62	20241219	195900	48590450	5320	5320	5320	5320	125
63	20241219	195800	48590450	5320	5320	5320	5320	0
64	20241219	195700	48590450	5320	5320	5320	5320	0
65	20241219	195600	48590450	5320	5320	5320	5320	0
66	20241219	195500	48590450	5320	5320	5320	5320	0
67	20241219	195400	48590450	5320	5320	5320	5320	0
68	20241219	195300	48590450	5320	5320	5320	5320	0
69	20241219	195200	48590450	5320	5320	5320	5320	0
70	20241219	195100	48590450	5320	5320	5320	5320	0
71	20241219	195000	48590450	5320	5320	5320	5320	0
72	20241219	194900	48590450	5320	5320	5320	5320	0
73	20241219	194800	48590450	5320	5320	5320	5320	0
74	20241219	194700	48590450	5320	5320	5320	5320	0
75	20241219	194600	48590450	5320	5320	5320	5320	0
76	20241219	194500	48590450	5320	5320	5320	5320	0
77	20241219	194400	48590450	5320	5320	5320	5320	0
78	20241219	194300	48590450	5320	5320	5320	5320	0
79	20241219	194200	48590450	5320	5320	5320	5320	0
80	20241219	194100	48590450	5320	5320	5320	5320	0
81	20241219	194000	48590450	5320	5320	5320	5320	0
82	20241219	193900	48590450	5320	5320	5320	5320	0
83	20241219	193800	48590450	5320	5320	5320	5320	0
84	20241219	193700	48590450	5320	5320	5320	5320	0
85	20241219	193600	48590450	5320	5320	5320	5320	0
86	20241219	193500	48590450	5320	5320	5320	5320	0
87	20241219	193400	48590450	5320	5320	5320	5320	0
88	20241219	193300	48590450	5320	5320	5320	5320	0
89	20241219	193200	48590450	5320	5320	5320	5320	0
90	20241219	193100	48590450	5320	5320	5320	5320	0
91	20241219	193000	48590450	5320	5320	5320	5320	0
92	20241219	192900	48590450	5320	5320	5320	5320	125
93	20241219	192800	48590450	5320	5320	5320	5320	0
94	20241219	192700	48590450	5320	5320	5320	5320	0
95	20241219	192600	48590450	5320	5320	5320	5320	0
96	20241219	192500	48590450	5320	5320	5320	5320	0
97	20241219	192400	48590450	5320	5320	5320	5320	0
98	20241219	192300	48590450	5320	5320	5320	5320	0
99	20241219	192200	48590450	5320	5320	5320	5320	0
100	20241219	192100	48590450	5320	5320	5320	5320	0
101	20241219	192000	48590450	5320	5320	5320	5320	0
102	20241219	191900	48590450	5320	5320	5320	5320	0
103	20241219	191800	48590450	5320	5320	5320	5320	0
104	20241219	191700	48590450	5320	5320	5320	5320	0
105	20241219	191600	48590450	5320	5320	5320	5320	0
106	20241219	191500	48590450	5320	5320	5320	5320	0
107	20241219	191400	48590450	5320	5320	5320	5320	0
108	20241219	191300	48590450	5320	5320	5320	5320	0
109	20241219	191200	48590450	5320	5320	5320	5320	0
110	20241219	191100	48590450	5320	5320	5320	5320	0
111	20241219	191000	48590450	5320	5320	5320	5320	0
112	20241219	190900	48590450	5320	5320	5320	5320	0
113	20241219	190800	48590450	5320	5320	5320	5320	0
114	20241219	190700	48590450	5320	5320	5320	5320	0
115	20241219	190600	48590450	5320	5320	5320	5320	0
116	20241219	190500	48590450	5320	5320	5320	5320	0
117	20241219	190400	48590450	5320	5320	5320	5320	0
118	20241219	190300	48590450	5320	5320	5320	5320	0
119	20241219	190200	48590450	5320	5320	5320	5320	0
120	20241219	190100	48590450	5320	5320	5320	5320	0
121	20241219	190000	48590450	5320	5320	5320	5320	0
122	20241219	185900	48590450	5320	5320	5320	5320	125
123	20241219	185800	48590450	5320	5320	5320	5320	0
124	20241219	185700	48590450	5320	5320	5320	5320	0
125	20241219	185600	48590450	5320	5320	5320	5320	0
126	20241219	185500	48590450	5320	5320	5320	5320	0
127	20241219	185400	48590450	5320	5320	5320	5320	0
128	20241219	185300	48590450	5320	5320	5320	5320	0
129	20241219	185200	48590450	5320	5320	5320	5320	0
130	20241219	185100	48590450	5320	5320	5320	5320	0
131	20241219	185000	48590450	5320	5320	5320	5320	0
132	20241219	184900	48590450	5320	5320	5320	5320	0
133	20241219	184800	48590450	5320	5320	5320	5320	0
134	20241219	184700	48590450	5320	5320	5320	5320	0
135	20241219	184600	48590450	5320	5320	5320	5320	0
136	20241219	184500	48590450	5320	5320	5320	5320	0
137	20241219	184400	48590450	5320	5320	5320	5320	0
138	20241219	184300	48590450	5320	5320	5320	5320	0
139	20241219	184200	48590450	5320	5320	5320	5320	0
140	20241219	184100	48590450	5320	5320	5320	5320	0
141	20241219	184000	48590450	5320	5320	5320	5320	0
142	20241219	183900	48590450	5320	5320	5320	5320	0
143	20241219	183800	48590450	5320	5320	5320	5320	0
144	20241219	183700	48590450	5320	5320	5320	5320	0
145	20241219	183600	48590450	5320	5320	5320	5320	0
146	20241219	183500	48590450	5320	5320	5320	5320	0
147	20241219	183400	48590450	5320	5320	5320	5320	0
148	20241219	183300	48590450	5320	5320	5320	5320	0
149	20241219	183200	48590450	5320	5320	5320	5320	0
150	20241219	183100	48590450	5320	5320	5320	5320	0
151	20241219	183000	48590450	5320	5320	5320	5320	0
152	20241219	182900	48590450	5320	5320	5320	5320	125
153	20241219	182800	48590450	5320	5320	5320	5320	0
154	20241219	182700	48590450	5320	5320	5320	5320	0
155	20241219	182600	48590450	5320	5320	5320	5320	0
156	20241219	182500	48590450	5320	5320	5320	5320	0
157	20241219	182400	48590450	5320	5320	5320	5320	0
158	20241219	182300	48590450	5320	5320	5320	5320	0
159	20241219	182200	48590450	5320	5320	5320	5320	0
160	20241219	182100	48590450	5320	5320	5320	5320	0
161	20241219	182000	48590450	5320	5320	5320	5320	0
162	20241219	181900	48590450	5320	5320	5320	5320	0
163	20241219	181800	48590450	5320	5320	5320	5320	0
164	20241219	181700	48590450	5320	5320	5320	5320	0
165	20241219	181600	48590450	5320	5320	5320	5320	0
166	20241219	181500	48590450	5320	5320	5320	5320	0
167	20241219	181400	48590450	5320	5320	5320	5320	0
168	20241219	181300	48590450	5320	5320	5320	5320	0
169	20241219	181200	48590450	5320	5320	5320	5320	0
170	20241219	181100	48590450	5320	5320	5320	5320	0
171	20241219	181000	48590450	5320	5320	5320	5320	0
172	20241219	180900	48590450	5320	5320	5320	5320	0
173	20241219	180800	48590450	5320	5320	5320	5320	0
174	20241219	180700	48590450	5320	5320	5320	5320	0
175	20241219	180600	48590450	5320	5320	5320	5320	0
176	20241219	180500	48590450	5320	5320	5320	5320	0
177	20241219	180400	48590450	5320	5320	5320	5320	0
178	20241219	180300	48590450	5320	5320	5320	5320	0
179	20241219	180200	48590450	5320	5320	5320	5320	0
180	20241219	180100	48590450	5320	5320	5320	5320	0
181	20241219	180000	48590450	5320	5320	5320	5320	0
182	20241219	175900	48590450	5320	5320	5320	5320	125
183	20241219	175800	48590450	5320	5320	5320	5320	0
184	20241219	175700	48590450	5320	5320	5320	5320	0
185	20241219	175600	48590450	5320	5320	5320	5320	0
186	20241219	175500	48590450	5320	5320	5320	5320	0
187	20241219	175400	48590450	5320	5320	5320	5320	0
188	20241219	175300	48590450	5320	5320	5320	5320	0
189	20241219	175200	48590450	5320	5320	5320	5320	0
190	20241219	175100	48590450	5320	5320	5320	5320	0
191	20241219	175000	48590450	5320	5320	5320	5320	0
192	20241219	174900	48590450	5320	5320	5320	5320	0
193	20241219	174800	48590450	5320	5320	5320	5320	0
194	20241219	174700	48590450	5320	5320	5320	5320	0
195	20241219	174600	48590450	5320	5320	5320	5320	0
196	20241219	174500	48590450	5320	5320	5320	5320	0
197	20241219	174400	48590450	5320	5320	5320	5320	0
198	20241219	174300	48590450	5320	5320	5320	5320	0
199	20241219	174200	48590450	5320	5320	5320	5320	0
200	20241219	174100	48590450	5320	5320	5320	5320	0
201	20241219	174000	48590450	5320	5320	5320	5320	0
202	20241219	173900	48590450	5320	5320	5320	5320	0
203	20241219	173800	48590450	5320	5320	5320	5320	0
204	20241219	173700	48590450	5320	5320	5320	5320	0
205	20241219	173600	48590450	5320	5320	5320	5320	0
206	20241219	173500	48590450	5320	5320	5320	5320	0
207	20241219	173400	48590450	5320	5320	5320	5320	0
208	20241219	173300	48590450	5320	5320	5320	5320	0
209	20241219	173200	48590450	5320	5320	5320	5320	0
210	20241219	173100	48590450	5320	5320	5320	5320	0
211	20241219	173000	48590450	5320	5320	5320	5320	0
212	20241219	172900	48590450	5320	5320	5320	5320	125
213	20241219	172800	48590450	5320	5320	5320	5320	0
214	20241219	172700	48590450	5320	5320	5320	5320	0
215	20241219	172600	48590450	5320	5320	5320	5320	0
216	20241219	172500	48590450	5320	5320	5320	5320	0
217	20241219	172400	48590450	5320	5320	5320	5320	0
218	20241219	172300	48590450	5320	5320	5320	5320	0
219	20241219	172200	48590450	5320	5320	5320	5320	0
220	20241219	172100	48590450	5320	5320	5320	5320	0
221	20241219	172000	48590450	5320	5320	5320	5320	0
222	20241219	171900	48590450	5320	5320	5320	5320	0
223	20241219	171800	48590450	5320	5320	5320	5320	0
224	20241219	171700	48590450	5320	5320	5320	5320	0
225	20241219	171600	48590450	5320	5320	5320	5320	0
226	20241219	171500	48590450	5320	5320	5320	5320	0
227	20241219	171400	48590450	5320	5320	5320	5320	0
228	20241219	171300	48590450	5320	5320	5320	5320	0
229	20241219	171200	48590450	5320	5320	5320	5320	0
230	20241219	171100	48590450	5320	5320	5320	5320	0
231	20241219	171000	48590450	5320	5320	5320	5320	0
232	20241219	170900	48590450	5320	5320	5320	5320	0
233	20241219	170800	48590450	5320	5320	5320	5320	0
234	20241219	170700	48590450	5320	5320	5320	5320	0
235	20241219	170600	48590450	5320	5320	5320	5320	0
236	20241219	170500	48590450	5320	5320	5320	5320	0
237	20241219	170400	48590450	5320	5320	5320	5320	0
238	20241219	170300	48590450	5320	5320	5320	5320	0
239	20241219	170200	48590450	5320	5320	5320	5320	0
240	20241219	170100	48590450	5320	5320	5320	5320	0
241	20241219	170000	48590450	5320	5320	5320	5320	0
242	20241219	165900	48590450	5320	5320	5320	5320	125
243	20241219	165800	48590450	5320	5320	5320	5320	0
244	20241219	165700	48590450	5320	5320	5320	5320	0
245	20241219	165600	48590450	5320	5320	5320	5320	0
246	20241219	165500	48590450	5320	5320	5320	5320	0
247	20241219	165400	48590450	5320	5320	5320	5320	0
248	20241219	165300	48590450	5320	5320	5320	5320	0
249	20241219	165200	48590450	5320	5320	5320	5320	0
250	20241219	165100	48590450	5320	5320	5320	5320	0
251	20241219	165000	48590450	5320	5320	5320	5320	0
252	20241219	164900	48590450	5320	5320	5320	5320	0
253	20241219	164800	48590450	5320	5320	5320	5320	0
254	20241219	164700	48590450	5320	5320	5320	5320	0
255	20241219	164600	48590450	5320	5320	5320	5320	0
256	20241219	164500	48590450	5320	5320	5320	5320	0
257	20241219	164400	48590450	5320	5320	5320	5320	0
258	20241219	164300	48590450	5320	5320	5320	5320	0
259	20241219	164200	48590450	5320	5320	5320	5320	0
260	20241219	164100	48590450	5320	5320	5320	5320	0
261	20241219	164000	48590450	5320	5320	5320	5320	0
262	20241219	163900	48590450	5320	5320	5320	5320	0
263	20241219	163800	48590450	5320	5320	5320	5320	0
264	20241219	163700	48590450	5320	5320	5320	5320	0
265	20241219	163600	48590450	5320	5320	5320	5320	0
266	20241219	163500	48590450	5320	5320	5320	5320	0
267	20241219	163400	48590450	5320	5320	5320	5320	0
268	20241219	163300	48590450	5320	5320	5320	5320	0
269	20241219	163200	48590450	5320	5320	5320	5320	0
270	20241219	163100	48590450	5320	5320	5320	5320	0
271	20241219	163000	48590450	5320	5320	5320	5320	0
272	20241219	162900	48590450	5320	5320	5320	5320	125
273	20241219	162800	48590450	5320	5320	5320	5320	0
274	20241219	162700	48590450	5320	5320	5320	5320	0
275	20241219	162600	48590450	5320	5320	5320	5320	0
276	20241219	162500	48590450	5320	5320	5320	5320	0
277	20241219	162400	48590450	5320	5320	5320	5320	0
278	20241219	162300	48590450	5320	5320	5320	5320	0
279	20241219	162200	48590450	5320	5320	5320	5320	0
280	20241219	162100	48590450	5320	5320	5320	5320	0
281	20241219	162000	48590450	5320	5320	5320	5320	0
282	20241219	161900	48590450	5320	5320	5320	5320	0
283	20241219	161800	48590450	5320	5320	5320	5320	0
284	20241219	161700	48590450	5320	5320	5320	5320	0
285	20241219	161600	48590450	5320	5320	5320	5320	0
286	20241219	161500	48590450	5320	5320	5320	5320	0
287	20241219	161400	48590450	5320	5320	5320	5320	0
288	20241219	161300	48590450	5320	5320	5320	5320	0
289	20241219	161200	48590450	5320	5320	5320	5320	0
290	20241219	161100	48590450	5320	5320	5320	5320	0
291	20241219	161000	48590450	5320	5320	5320	5320	0
292	20241219	160900	48590450	5320	5320	5320	5320	0
293	20241219	160800	48590450	5320	5320	5320	5320	0
294	20241219	160700	48590450	5320	5320	5320	5320	0
295	20241219	160600	48590450	5320	5320	5320	5320	0
296	20241219	160500	48590450	5320	5320	5320	5320	0
297	20241219	160400	48590450	5320	5320	5320	5320	0
298	20241219	160300	48590450	5320	5320	5320	5320	0
299	20241219	160200	48590450	5320	5320	5320	5320	0
300	20241219	160100	48590450	5320	5320	5320	5320	0
301	20241219	160000	48590450	5320	5320	5320	5320	0
302	20241219	155900	48590450	5320	5320	5320	5320	125
303	20241219	155800	48590450	5320	5320	5320	5320	0
304	20241219	155700	48590450	5320	5320	5320	5320	0
305	20241219	155600	48590450	5320	5320	5320	5320	0
306	20241219	155500	48590450	5320	5320	5320	5320	0
307	20241219	155400	48590450	5320	5320	5320	5320	0
308	20241219	155300	48590450	5320	5320	5320	5320	0
309	20241219	155200	48590450	5320	5320	5320	5320	0
310	20241219	155100	48590450	5320	5320	5320	5320	0
311	20241219	155000	48590450	5320	5320	5320	5320	0
312	20241219	154900	48590450	5320	5320	5320	5320	0
313	20241219	154800	48590450	5320	5320	5320	5320	0
314	20241219	154700	48590450	5320	5320	5320	5320	0
315	20241219	154600	48590450	5320	5320	5320	5320	0
316	20241219	154500	48590450	5320	5320	5320	5320	0
317	20241219	154400	48590450	5320	5320	5320	5320	0
318	20241219	154300	48590450	5320	5320	5320	5320	0
319	20241219	154200	48590450	5320	5320	5320	5320	0
320	20241219	154100	48590450	5320	5320	5320	5320	0
321	20241219	154000	48590450	5320	5320	5320	5320	0
322	20241219	153900	48590450	5320	5320	5320	5320	0
323	20241219	153800	48590450	5320	5320	5320	5320	0
324	20241219	153700	48590450	5320	5320	5320	5320	0
325	20241219	153600	48590450	5320	5320	5320	5320	0
326	20241219	153500	48590450	5320	5320	5320	5320	0
327	20241219	153400	48590450	5320	5320	5320	5320	0
328	20241219	153300	48590450	5320	5320	5320	5320	0
329	20241219	153200	48590450	5320	5320	5320	5320	0
330	20241219	153100	48590450	5320	5320	5320	5320	0
331	20241219	153000	48590450	5320	5320	5320	5320	125
332	20241219	152900	47925450	5280	5280	5280	5280	0
333	20241219	152800	47925450	5280	5280	5280	5280	0
334	20241219	152700	47925450	5280	5280	5280	5280	0
335	20241219	152600	47925450	5280	5280	5280	5280	0
336	20241219	152500	47925450	5280	5280	5280	5280	0
337	20241219	152400	47925450	5280	5280	5280	5280	0
338	20241219	152300	47925450	5280	5280	5280	5280	0
339	20241219	152200	47925450	5280	5280	5280	5280	0
340	20241219	152100	47925450	5280	5280	5280	5280	0
341	20241219	152000	47925450	5280	5280	5280	5280	0
342	20241219	151900	47925450	5280	5280	5280	5280	15
343	20241219	151800	47846250	5290	5290	5290	5290	3
344	20241219	151700	47830380	5290	5290	5290	5290	37
345	20241219	151600	47634650	5290	5290	5290	5290	2
346	20241219	151500	47624070	5300	5280	5300	5280	69
347	20241219	151400	47259730	5280	5280	5280	5280	17
348	20241219	151300	47169970	5280	5270	5280	5270	107
349	20241219	151200	46605940	5280	5280	5280	5280	0
350	20241219	151100	46605940	5280	5280	5280	5280	0
351	20241219	151000	46605940	5280	5280	5280	5280	0
352	20241219	150900	46605940	5280	5280	5280	5280	0
353	20241219	150800	46605940	5280	5280	5280	5280	0
354	20241219	150700	46605940	5280	5280	5280	5280	1
355	20241219	150600	46600660	5270	5270	5270	5270	200
356	20241219	150500	45546660	5280	5280	5280	5280	0
357	20241219	150400	45546660	5280	5280	5280	5280	0
358	20241219	150300	45546660	5280	5280	5280	5280	0
359	20241219	150200	45546660	5280	5280	5280	5280	9
360	20241219	150100	45499140	5270	5270	5270	5270	0
361	20241219	150000	45499140	5270	5270	5270	5270	100
362	20241219	145900	44972140	5270	5270	5270	5270	0
363	20241219	145800	44972140	5270	5270	5270	5270	89
364	20241219	145700	44503110	5270	5270	5270	5270	0
365	20241219	145600	44503110	5270	5270	5270	5270	0
366	20241219	145500	44503110	5270	5270	5270	5270	136
367	20241219	145400	43786390	5270	5270	5270	5270	0
368	20241219	145300	43786390	5270	5270	5270	5270	0
369	20241219	145200	43786390	5270	5270	5270	5270	41
370	20241219	145100	43570320	5280	5280	5280	5280	0
371	20241219	145000	43570320	5280	5280	5280	5280	0
372	20241219	144900	43570320	5280	5280	5280	5280	0
373	20241219	144800	43570320	5280	5280	5280	5280	0
374	20241219	144700	43570320	5280	5280	5280	5280	0
375	20241219	144600	43570320	5280	5280	5280	5280	0
376	20241219	144500	43570320	5280	5280	5280	5280	0
377	20241219	144400	43570320	5280	5280	5280	5280	8
378	20241219	144300	43528080	5280	5280	5280	5280	0
379	20241219	144200	43528080	5280	5280	5280	5280	0
380	20241219	144100	43528080	5280	5280	5280	5280	0
381	20241219	144000	43528080	5280	5280	5280	5280	2
382	20241219	143900	43517520	5290	5290	5290	5290	0
383	20241219	143800	43517520	5290	5290	5290	5290	0
384	20241219	143700	43517520	5290	5290	5290	5290	10
385	20241219	143600	43464620	5290	5290	5290	5290	1
386	20241219	143500	43459330	5280	5280	5280	5280	0
387	20241219	143400	43459330	5280	5280	5280	5280	1
388	20241219	143300	43454050	5280	5280	5280	5280	0
389	20241219	143200	43454050	5280	5280	5280	5280	0
390	20241219	143100	43454050	5280	5280	5280	5280	0
391	20241219	143000	43454050	5280	5280	5280	5280	60
392	20241219	142900	43137250	5280	5280	5280	5280	0
393	20241219	142800	43137250	5280	5280	5280	5280	0
394	20241219	142700	43137250	5280	5280	5280	5280	0
395	20241219	142600	43137250	5280	5280	5280	5280	2
396	20241219	142500	43126690	5280	5280	5280	5280	0
397	20241219	142400	43126690	5280	5280	5280	5280	0
398	20241219	142300	43126690	5280	5280	5280	5280	0
399	20241219	142200	43126690	5280	5280	5280	5280	0
400	20241219	142100	43126690	5280	5280	5280	5280	0
401	20241219	142000	43126690	5280	5280	5280	5280	4
402	20241219	141900	43105570	5300	5300	5300	5300	0
403	20241219	141800	43105570	5300	5300	5300	5300	0
404	20241219	141700	43105570	5300	5300	5300	5300	0
405	20241219	141600	43105570	5300	5270	5300	5270	632
406	20241219	141500	39774900	5300	5300	5300	5300	1
407	20241219	141400	39769600	5300	5300	5300	5300	0
408	20241219	141300	39769600	5300	5300	5300	5300	9
409	20241219	141200	39721900	5330	5330	5330	5330	0
410	20241219	141100	39721900	5330	5330	5330	5330	0
411	20241219	141000	39721900	5330	5330	5330	5330	0
412	20241219	140900	39721900	5330	5330	5330	5330	0
413	20241219	140800	39721900	5330	5330	5330	5330	0
414	20241219	140700	39721900	5330	5330	5330	5330	0
415	20241219	140600	39721900	5330	5330	5330	5330	0
416	20241219	140500	39721900	5330	5330	5330	5330	0
417	20241219	140400	39721900	5330	5330	5330	5330	0
418	20241219	140300	39721900	5330	5330	5330	5330	0
419	20241219	140200	39721900	5330	5330	5330	5330	0
420	20241219	140100	39721900	5330	5330	5330	5330	0
421	20241219	140000	39721900	5330	5330	5330	5330	0
422	20241219	135900	39721900	5330	5330	5330	5330	0
423	20241219	135800	39721900	5330	5330	5330	5330	0
424	20241219	135700	39721900	5330	5330	5330	5330	0
425	20241219	135600	39721900	5330	5330	5330	5330	0
426	20241219	135500	39721900	5330	5330	5330	5330	0
427	20241219	135400	39721900	5330	5330	5330	5330	0
428	20241219	135300	39721900	5330	5330	5330	5330	0
429	20241219	135200	39721900	5330	5330	5330	5330	0
430	20241219	135100	39721900	5330	5330	5330	5330	20
431	20241219	135000	39615300	5320	5320	5320	5320	6
432	20241219	134900	39583380	5310	5310	5310	5310	0
433	20241219	134800	39583380	5310	5310	5310	5310	0
434	20241219	134700	39583380	5310	5310	5310	5310	0
435	20241219	134600	39583380	5310	5310	5310	5310	0
436	20241219	134500	39583380	5310	5310	5310	5310	0
437	20241219	134400	39583380	5310	5310	5310	5310	0
438	20241219	134300	39583380	5310	5310	5310	5310	0
439	20241219	134200	39583380	5310	5310	5310	5310	0
440	20241219	134100	39583380	5310	5310	5310	5310	0
441	20241219	134000	39583380	5310	5310	5310	5310	0
442	20241219	133900	39583380	5310	5310	5310	5310	0
443	20241219	133800	39583380	5310	5310	5310	5310	10
444	20241219	133700	39530280	5310	5310	5310	5310	0
445	20241219	133600	39530280	5310	5310	5310	5310	0
446	20241219	133500	39530280	5310	5310	5310	5310	0
447	20241219	133400	39530280	5310	5310	5310	5310	0
448	20241219	133300	39530280	5310	5310	5310	5310	172
449	20241219	133200	38616960	5340	5340	5340	5340	0
450	20241219	133100	38616960	5340	5340	5340	5340	0
451	20241219	133000	38616960	5340	5340	5340	5340	1
452	20241219	132900	38611620	5340	5340	5340	5340	0
453	20241219	132800	38611620	5340	5340	5340	5340	0
454	20241219	132700	38611620	5340	5340	5340	5340	0
455	20241219	132600	38611620	5340	5340	5340	5340	3
456	20241219	132500	38595600	5340	5340	5340	5340	1
457	20241219	132400	38590260	5350	5350	5350	5350	0
458	20241219	132300	38590260	5350	5350	5350	5350	0
459	20241219	132200	38590260	5350	5350	5350	5350	0
460	20241219	132100	38590260	5350	5350	5350	5350	0
461	20241219	132000	38590260	5350	5350	5350	5350	26
462	20241219	131900	38451160	5310	5310	5310	5310	163
463	20241219	131800	37585630	5350	5350	5350	5350	1
464	20241219	131700	37580280	5340	5340	5340	5340	0
465	20241219	131600	37580280	5340	5340	5340	5340	0
466	20241219	131500	37580280	5340	5340	5340	5340	0
467	20241219	131400	37580280	5340	5340	5340	5340	0
468	20241219	131300	37580280	5340	5340	5340	5340	0
469	20241219	131200	37580280	5340	5340	5340	5340	0
470	20241219	131100	37580280	5340	5340	5340	5340	0
471	20241219	131000	37580280	5340	5340	5340	5340	0
472	20241219	130900	37580280	5340	5340	5340	5340	0
473	20241219	130800	37580280	5340	5340	5340	5340	0
474	20241219	130700	37580280	5340	5340	5340	5340	7
475	20241219	130600	37542900	5340	5340	5340	5340	0
476	20241219	130500	37542900	5340	5340	5340	5340	0
477	20241219	130400	37542900	5340	5300	5340	5300	1000
478	20241219	130300	32236660	5290	5290	5290	5290	0
479	20241219	130200	32236660	5290	5290	5290	5290	0
480	20241219	130100	32236660	5290	5290	5290	5290	0
481	20241219	130000	32236660	5290	5290	5290	5290	0
482	20241219	125900	32236660	5290	5280	5290	5280	403
483	20241219	125800	30108520	5270	5270	5270	5270	0
484	20241219	125700	30108520	5270	5270	5270	5270	0
485	20241219	125600	30108520	5270	5270	5270	5270	0
486	20241219	125500	30108520	5270	5270	5270	5270	0
487	20241219	125400	30108520	5270	5270	5270	5270	49
488	20241219	125300	29850290	5270	5270	5270	5270	0
489	20241219	125200	29850290	5270	5270	5270	5270	0
490	20241219	125100	29850290	5270	5270	5270	5270	508
491	20241219	125000	27173130	5270	5270	5270	5270	0
492	20241219	124900	27173130	5270	5270	5270	5270	0
493	20241219	124800	27173130	5270	5270	5270	5270	0
494	20241219	124700	27173130	5270	5270	5270	5270	0
495	20241219	124600	27173130	5270	5270	5270	5270	196
496	20241219	124500	26140210	5270	5270	5270	5270	2
497	20241219	124400	26129670	5260	5260	5260	5260	0
498	20241219	124300	26129670	5260	5260	5260	5260	0
499	20241219	124200	26129670	5260	5260	5260	5260	0
500	20241219	124100	26129670	5260	5260	5260	5260	0
501	20241219	124000	26129670	5260	5260	5260	5260	0
502	20241219	123900	26129670	5260	5260	5260	5260	100
503	20241219	123800	25603670	5270	5270	5270	5270	0
504	20241219	123700	25603670	5270	5270	5270	5270	0
505	20241219	123600	25603670	5270	5270	5270	5270	0
506	20241219	123500	25603670	5270	5270	5270	5270	0
507	20241219	123400	25603670	5270	5270	5270	5270	0
508	20241219	123300	25603670	5270	5270	5270	5270	0
509	20241219	123200	25603670	5270	5270	5270	5270	6
510	20241219	123100	25572050	5270	5270	5270	5270	0
511	20241219	123000	25572050	5270	5270	5270	5270	0
512	20241219	122900	25572050	5270	5270	5270	5270	0
513	20241219	122800	25572050	5270	5270	5270	5270	13
514	20241219	122700	25503540	5280	5280	5280	5280	5
515	20241219	122600	25477140	5280	5280	5280	5280	2
516	20241219	122500	25466580	5280	5280	5280	5280	0
517	20241219	122400	25466580	5280	5280	5280	5280	0
518	20241219	122300	25466580	5280	5280	5280	5280	0
519	20241219	122200	25466580	5280	5280	5280	5280	0
520	20241219	122100	25466580	5280	5280	5280	5280	0
521	20241219	122000	25466580	5280	5280	5280	5280	0
522	20241219	121900	25466580	5280	5280	5280	5280	0
523	20241219	121800	25466580	5280	5280	5280	5280	0
524	20241219	121700	25466580	5280	5280	5280	5280	0
525	20241219	121600	25466580	5280	5280	5280	5280	0
526	20241219	121500	25466580	5280	5280	5280	5280	0
527	20241219	121400	25466580	5280	5280	5280	5280	0
528	20241219	121300	25466580	5280	5280	5280	5280	0
529	20241219	121200	25466580	5280	5280	5280	5280	0
530	20241219	121100	25466580	5280	5280	5280	5280	0
531	20241219	121000	25466580	5280	5280	5280	5280	0
532	20241219	120900	25466580	5280	5280	5280	5280	0
533	20241219	120800	25466580	5280	5280	5280	5280	10
534	20241219	120700	25413780	5280	5280	5280	5280	11
535	20241219	120600	25355700	5280	5280	5280	5280	37
536	20241219	120500	25160340	5280	5280	5280	5280	0
537	20241219	120400	25160340	5280	5280	5280	5280	0
538	20241219	120300	25160340	5280	5280	5280	5280	0
539	20241219	120200	25160340	5280	5280	5280	5280	2
540	20241219	120100	25149780	5270	5270	5270	5270	0
541	20241219	120000	25149780	5270	5270	5270	5270	30
542	20241219	115900	24991680	5260	5250	5260	5250	831
543	20241219	115800	20623530	5240	5240	5240	5240	0
544	20241219	115700	20623530	5240	5240	5240	5240	0
545	20241219	115600	20623530	5240	5240	5240	5240	0
546	20241219	115500	20623530	5240	5240	5240	5240	0
547	20241219	115400	20623530	5240	5240	5240	5240	0
548	20241219	115300	20623530	5240	5240	5240	5240	0
549	20241219	115200	20623530	5240	5240	5240	5240	0
550	20241219	115100	20623530	5240	5240	5240	5240	0
551	20241219	115000	20623530	5240	5240	5240	5240	100
552	20241219	114900	20099530	5240	5240	5240	5240	0
553	20241219	114800	20099530	5240	5240	5240	5240	50
554	20241219	114700	19837530	5240	5240	5240	5240	0
555	20241219	114600	19837530	5240	5240	5240	5240	0
556	20241219	114500	19837530	5240	5240	5240	5240	0
557	20241219	114400	19837530	5240	5240	5240	5240	0
558	20241219	114300	19837530	5240	5240	5240	5240	0
559	20241219	114200	19837530	5240	5240	5240	5240	0
560	20241219	114100	19837530	5240	5240	5240	5240	0
561	20241219	114000	19837530	5240	5240	5240	5240	0
562	20241219	113900	19837530	5240	5240	5240	5240	80
563	20241219	113800	19418330	5240	5240	5240	5240	0
564	20241219	113700	19418330	5240	5240	5240	5240	0
565	20241219	113600	19418330	5240	5240	5240	5240	0
566	20241219	113500	19418330	5240	5240	5240	5240	0
567	20241219	113400	19418330	5240	5240	5240	5240	0
568	20241219	113300	19418330	5240	5240	5240	5240	0
569	20241219	113200	19418330	5240	5240	5240	5240	0
570	20241219	113100	19418330	5240	5240	5240	5240	524
571	20241219	113000	16672570	5250	5250	5250	5250	5
572	20241219	112900	16646320	5250	5250	5250	5250	1
573	20241219	112800	16641070	5250	5250	5250	5250	0
574	20241219	112700	16641070	5250	5250	5250	5250	0
575	20241219	112600	16641070	5250	5250	5250	5250	0
576	20241219	112500	16641070	5250	5250	5250	5250	0
577	20241219	112400	16641070	5250	5250	5250	5250	0
578	20241219	112300	16641070	5250	5250	5250	5250	0
579	20241219	112200	16641070	5250	5250	5250	5250	0
580	20241219	112100	16641070	5250	5250	5250	5250	0
581	20241219	112000	16641070	5250	5250	5250	5250	0
582	20241219	111900	16641070	5250	5250	5250	5250	0
583	20241219	111800	16641070	5250	5250	5250	5250	6
584	20241219	111700	16609570	5240	5240	5240	5240	50
585	20241219	111600	16347570	5250	5250	5250	5250	1
586	20241219	111500	16342320	5250	5250	5250	5250	0
587	20241219	111400	16342320	5250	5250	5250	5250	0
588	20241219	111300	16342320	5250	5250	5250	5250	1
589	20241219	111200	16337070	5240	5240	5240	5240	0
590	20241219	111100	16337070	5240	5240	5240	5240	0
591	20241219	111000	16337070	5240	5240	5240	5240	0
592	20241219	110900	16337070	5240	5240	5240	5240	0
593	20241219	110800	16337070	5240	5240	5240	5240	0
594	20241219	110700	16337070	5240	5240	5240	5240	0
595	20241219	110600	16337070	5240	5240	5240	5240	0
596	20241219	110500	16337070	5240	5240	5240	5240	0
597	20241219	110400	16337070	5240	5240	5240	5240	0
598	20241219	110300	16337070	5240	5240	5240	5240	0
599	20241219	110200	16337070	5240	5240	5240	5240	0
600	20241219	110100	16337070	5240	5240	5240	5240	0
601	20241219	110000	16337070	5240	5240	5240	5240	0
602	20241219	105900	16337070	5240	5240	5240	5240	0
603	20241219	105800	16337070	5240	5250	5250	5240	145
604	20241219	105700	15575840	5250	5250	5250	5250	0
605	20241219	105600	15575840	5250	5250	5250	5250	0
606	20241219	105500	15575840	5250	5250	5250	5250	0
607	20241219	105400	15575840	5250	5250	5250	5250	0
608	20241219	105300	15575840	5250	5250	5250	5250	0
609	20241219	105200	15575840	5250	5250	5250	5250	0
610	20241219	105100	15575840	5250	5250	5250	5250	0
611	20241219	105000	15575840	5250	5250	5250	5250	0
612	20241219	104900	15575840	5250	5250	5250	5250	0
613	20241219	104800	15575840	5250	5250	5250	5250	0
614	20241219	104700	15575840	5250	5250	5250	5250	0
615	20241219	104600	15575840	5250	5250	5250	5250	9
616	20241219	104500	15528590	5250	5250	5250	5250	0
617	20241219	104400	15528590	5250	5250	5250	5250	0
618	20241219	104300	15528590	5250	5250	5250	5250	0
619	20241219	104200	15528590	5250	5250	5250	5250	0
620	20241219	104100	15528590	5250	5250	5250	5250	0
621	20241219	104000	15528590	5250	5250	5250	5250	0
622	20241219	103900	15528590	5250	5250	5250	5250	0
623	20241219	103800	15528590	5250	5250	5250	5250	0
624	20241219	103700	15528590	5250	5250	5250	5250	33
625	20241219	103600	15355340	5250	5250	5250	5250	0
626	20241219	103500	15355340	5250	5250	5250	5250	100
627	20241219	103400	14830340	5250	5250	5250	5250	0
628	20241219	103300	14830340	5250	5250	5250	5250	0
629	20241219	103200	14830340	5250	5250	5250	5250	43
630	20241219	103100	14604590	5250	5250	5250	5250	0
631	20241219	103000	14604590	5250	5250	5250	5250	0
632	20241219	102900	14604590	5250	5250	5250	5250	1
633	20241219	102800	14599340	5250	5250	5250	5250	0
634	20241219	102700	14599340	5250	5250	5250	5250	1
635	20241219	102600	14594090	5250	5250	5250	5250	0
636	20241219	102500	14594090	5250	5250	5250	5250	0
637	20241219	102400	14594090	5250	5250	5250	5250	0
638	20241219	102300	14594090	5250	5250	5250	5250	0
639	20241219	102200	14594090	5250	5250	5250	5250	2
640	20241219	102100	14583590	5250	5250	5250	5250	0
641	20241219	102000	14583590	5250	5250	5250	5250	10
642	20241219	101900	14531090	5250	5250	5250	5250	11
643	20241219	101800	14473340	5260	5260	5260	5260	0
644	20241219	101700	14473340	5260	5260	5260	5260	1
645	20241219	101600	14468080	5260	5260	5260	5260	0
646	20241219	101500	14468080	5260	5260	5260	5260	0
647	20241219	101400	14468080	5260	5260	5260	5260	0
648	20241219	101300	14468080	5260	5260	5260	5260	0
649	20241219	101200	14468080	5260	5260	5260	5260	0
650	20241219	101100	14468080	5260	5260	5260	5260	0
651	20241219	101000	14468080	5260	5260	5260	5260	0
652	20241219	100900	14468080	5260	5260	5260	5260	1
653	20241219	100800	14462820	5260	5260	5260	5260	0
654	20241219	100700	14462820	5260	5260	5260	5260	1
655	20241219	100600	14457560	5240	5240	5240	5240	20
656	20241219	100500	14352760	5260	5260	5260	5260	0
657	20241219	100400	14352760	5260	5250	5260	5250	148
658	20241219	100300	13574580	5240	5240	5240	5240	0
659	20241219	100200	13574580	5240	5240	5240	5240	20
660	20241219	100100	13469780	5230	5230	5230	5230	20
661	20241219	100000	13365180	5240	5240	5240	5240	0
662	20241219	095900	13365180	5240	5240	5240	5240	0
663	20241219	095800	13365180	5240	5240	5240	5240	10
664	20241219	095700	13312780	5240	5240	5240	5240	1
665	20241219	095600	13307540	5240	5240	5240	5240	0
666	20241219	095500	13307540	5240	5240	5240	5240	0
667	20241219	095400	13307540	5240	5240	5240	5240	73
668	20241219	095300	12925020	5250	5250	5250	5250	0
669	20241219	095200	12925020	5250	5250	5250	5250	0
670	20241219	095100	12925020	5250	5250	5250	5250	0
671	20241219	095000	12925020	5250	5250	5250	5250	0
672	20241219	094900	12925020	5250	5250	5250	5250	0
673	20241219	094800	12925020	5250	5250	5250	5250	279
674	20241219	094700	11460270	5260	5250	5260	5250	140
675	20241219	094600	10724990	5260	5300	5300	5260	38
676	20241219	094500	10523990	5270	5270	5270	5270	124
677	20241219	094400	9870510	5270	5270	5270	5270	61
678	20241219	094300	9549040	5270	5270	5270	5270	10
679	20241219	094200	9496340	5270	5270	5270	5270	0
680	20241219	094100	9496340	5270	5250	5270	5250	6
681	20241219	094000	9464740	5250	5250	5250	5250	1
682	20241219	093900	9459490	5240	5240	5240	5240	0
683	20241219	093800	9459490	5240	5240	5240	5240	0
684	20241219	093700	9459490	5240	5240	5240	5240	0
685	20241219	093600	9459490	5240	5240	5240	5240	10
686	20241219	093500	9407090	5240	5240	5240	5240	0
687	20241219	093400	9407090	5240	5240	5240	5240	0
688	20241219	093300	9407090	5240	5240	5240	5240	0
689	20241219	093200	9407090	5240	5240	5240	5240	0
690	20241219	093100	9407090	5240	5240	5240	5240	265
691	20241219	093000	8018490	5250	5250	5250	5250	0
692	20241219	092900	8018490	5250	5250	5250	5250	0
693	20241219	092800	8018490	5250	5250	5250	5250	10
694	20241219	092700	7965990	5250	5250	5250	5250	0
695	20241219	092600	7965990	5250	5250	5250	5250	3
696	20241219	092500	7950240	5250	5250	5250	5250	104
697	20241219	092400	7404240	5250	5250	5250	5250	11
698	20241219	092300	7346490	5230	5240	5250	5230	28
699	20241219	092200	7199630	5240	5240	5240	5240	0
700	20241219	092100	7199630	5240	5240	5240	5240	8
701	20241219	092000	7157710	5240	5240	5240	5240	0
702	20241219	091900	7157710	5240	5230	5240	5230	6
703	20241219	091800	7126280	5200	5200	5200	5200	0
704	20241219	091700	7126280	5200	5200	5200	5200	0
705	20241219	091600	7126280	5200	5200	5200	5200	0
706	20241219	091500	7126280	5200	5200	5200	5200	0
707	20241219	091400	7126280	5200	5200	5200	5200	0
708	20241219	091300	7126280	5200	5200	5200	5200	1
709	20241219	091200	7121080	5230	5230	5230	5230	10
710	20241219	091100	7068780	5250	5250	5250	5250	56
711	20241219	091000	6774780	5210	5210	5210	5210	300
712	20241219	090900	5211780	5220	5220	5220	5220	0
713	20241219	090800	5211780	5220	5230	5230	5220	39
714	20241219	090700	5007930	5290	5290	5290	5290	7
715	20241219	090600	4970900	5230	5230	5230	5230	0
716	20241219	090500	4970900	5230	5230	5230	5230	13
717	20241219	090400	4902910	5220	5220	5220	5220	0
718	20241219	090300	4902910	5220	5220	5220	5220	0
719	20241219	090200	4902910	5220	5220	5220	5220	0
720	20241219	090100	4902910	5220	5220	5220	5220	140
721	20241219	090000	4172110	5290	5200	5290	5200	801