KissMeData/072870/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195100	131253720	11520	11520	11520	11520	364
3	20241219	195000	131253720	11520	11520	11520	11520	0
4	20241219	194900	131253720	11520	11520	11520	11520	0
5	20241219	194800	131253720	11520	11520	11520	11520	0
6	20241219	194700	131253720	11520	11520	11520	11520	0
7	20241219	194600	131253720	11520	11520	11520	11520	0
8	20241219	194500	131253720	11520	11520	11520	11520	0
9	20241219	194400	131253720	11520	11520	11520	11520	0
10	20241219	194300	131253720	11520	11520	11520	11520	0
11	20241219	194200	131253720	11520	11520	11520	11520	0
12	20241219	194100	131253720	11520	11520	11520	11520	0
13	20241219	194000	131253720	11520	11520	11520	11520	0
14	20241219	193900	131253720	11520	11520	11520	11520	0
15	20241219	193800	131253720	11520	11520	11520	11520	0
16	20241219	193700	131253720	11520	11520	11520	11520	0
17	20241219	193600	131253720	11520	11520	11520	11520	0
18	20241219	193500	131253720	11520	11520	11520	11520	0
19	20241219	193400	131253720	11520	11520	11520	11520	0
20	20241219	193300	131253720	11520	11520	11520	11520	0
21	20241219	193200	131253720	11520	11520	11520	11520	0
22	20241219	193100	131253720	11520	11520	11520	11520	0
23	20241219	193000	131253720	11520	11520	11520	11520	0
24	20241219	192900	131253720	11520	11520	11520	11520	0
25	20241219	192800	131253720	11520	11520	11520	11520	0
26	20241219	192700	131253720	11520	11520	11520	11520	0
27	20241219	192600	131253720	11520	11520	11520	11520	0
28	20241219	192500	131253720	11520	11520	11520	11520	0
29	20241219	192400	131253720	11520	11520	11520	11520	0
30	20241219	192300	131253720	11520	11520	11520	11520	0
31	20241219	192200	131253720	11520	11520	11520	11520	0
32	20241219	192100	131253720	11520	11520	11520	11520	364
33	20241219	192000	131253720	11520	11520	11520	11520	0
34	20241219	191900	131253720	11520	11520	11520	11520	0
35	20241219	191800	131253720	11520	11520	11520	11520	0
36	20241219	191700	131253720	11520	11520	11520	11520	0
37	20241219	191600	131253720	11520	11520	11520	11520	0
38	20241219	191500	131253720	11520	11520	11520	11520	0
39	20241219	191400	131253720	11520	11520	11520	11520	0
40	20241219	191300	131253720	11520	11520	11520	11520	0
41	20241219	191200	131253720	11520	11520	11520	11520	0
42	20241219	191100	131253720	11520	11520	11520	11520	0
43	20241219	191000	131253720	11520	11520	11520	11520	0
44	20241219	190900	131253720	11520	11520	11520	11520	0
45	20241219	190800	131253720	11520	11520	11520	11520	0
46	20241219	190700	131253720	11520	11520	11520	11520	0
47	20241219	190600	131253720	11520	11520	11520	11520	0
48	20241219	190500	131253720	11520	11520	11520	11520	0
49	20241219	190400	131253720	11520	11520	11520	11520	0
50	20241219	190300	131253720	11520	11520	11520	11520	0
51	20241219	190200	131253720	11520	11520	11520	11520	0
52	20241219	190100	131253720	11520	11520	11520	11520	0
53	20241219	190000	131253720	11520	11520	11520	11520	0
54	20241219	185900	131253720	11520	11520	11520	11520	0
55	20241219	185800	131253720	11520	11520	11520	11520	0
56	20241219	185700	131253720	11520	11520	11520	11520	0
57	20241219	185600	131253720	11520	11520	11520	11520	0
58	20241219	185500	131253720	11520	11520	11520	11520	0
59	20241219	185400	131253720	11520	11520	11520	11520	0
60	20241219	185300	131253720	11520	11520	11520	11520	0
61	20241219	185200	131253720	11520	11520	11520	11520	0
62	20241219	185100	131253720	11520	11520	11520	11520	364
63	20241219	185000	131253720	11520	11520	11520	11520	0
64	20241219	184900	131253720	11520	11520	11520	11520	0
65	20241219	184800	131253720	11520	11520	11520	11520	0
66	20241219	184700	131253720	11520	11520	11520	11520	0
67	20241219	184600	131253720	11520	11520	11520	11520	0
68	20241219	184500	131253720	11520	11520	11520	11520	0
69	20241219	184400	131253720	11520	11520	11520	11520	0
70	20241219	184300	131253720	11520	11520	11520	11520	0
71	20241219	184200	131253720	11520	11520	11520	11520	0
72	20241219	184100	131253720	11520	11520	11520	11520	0
73	20241219	184000	131253720	11520	11520	11520	11520	0
74	20241219	183900	131253720	11520	11520	11520	11520	0
75	20241219	183800	131253720	11520	11520	11520	11520	0
76	20241219	183700	131253720	11520	11520	11520	11520	0
77	20241219	183600	131253720	11520	11520	11520	11520	0
78	20241219	183500	131253720	11520	11520	11520	11520	0
79	20241219	183400	131253720	11520	11520	11520	11520	0
80	20241219	183300	131253720	11520	11520	11520	11520	0
81	20241219	183200	131253720	11520	11520	11520	11520	0
82	20241219	183100	131253720	11520	11520	11520	11520	0
83	20241219	183000	131253720	11520	11520	11520	11520	0
84	20241219	182900	131253720	11520	11520	11520	11520	0
85	20241219	182800	131253720	11520	11520	11520	11520	0
86	20241219	182700	131253720	11520	11520	11520	11520	0
87	20241219	182600	131253720	11520	11520	11520	11520	0
88	20241219	182500	131253720	11520	11520	11520	11520	0
89	20241219	182400	131253720	11520	11520	11520	11520	0
90	20241219	182300	131253720	11520	11520	11520	11520	0
91	20241219	182200	131253720	11520	11520	11520	11520	0
92	20241219	182100	131253720	11520	11520	11520	11520	364
93	20241219	182000	131253720	11520	11520	11520	11520	0
94	20241219	181900	131253720	11520	11520	11520	11520	0
95	20241219	181800	131253720	11520	11520	11520	11520	0
96	20241219	181700	131253720	11520	11520	11520	11520	0
97	20241219	181600	131253720	11520	11520	11520	11520	0
98	20241219	181500	131253720	11520	11520	11520	11520	0
99	20241219	181400	131253720	11520	11520	11520	11520	0
100	20241219	181300	131253720	11520	11520	11520	11520	0
101	20241219	181200	131253720	11520	11520	11520	11520	0
102	20241219	181100	131253720	11520	11520	11520	11520	0
103	20241219	181000	131253720	11520	11520	11520	11520	0
104	20241219	180900	131253720	11520	11520	11520	11520	0
105	20241219	180800	131253720	11520	11520	11520	11520	0
106	20241219	180700	131253720	11520	11520	11520	11520	0
107	20241219	180600	131253720	11520	11520	11520	11520	0
108	20241219	180500	131253720	11520	11520	11520	11520	0
109	20241219	180400	131253720	11520	11520	11520	11520	0
110	20241219	180300	131253720	11520	11520	11520	11520	0
111	20241219	180200	131253720	11520	11520	11520	11520	0
112	20241219	180100	131253720	11520	11520	11520	11520	0
113	20241219	180000	131253720	11520	11520	11520	11520	0
114	20241219	175900	131253720	11520	11520	11520	11520	0
115	20241219	175800	131253720	11520	11520	11520	11520	0
116	20241219	175700	131253720	11520	11520	11520	11520	0
117	20241219	175600	131253720	11520	11520	11520	11520	0
118	20241219	175500	131253720	11520	11520	11520	11520	0
119	20241219	175400	131253720	11520	11520	11520	11520	0
120	20241219	175300	131253720	11520	11520	11520	11520	0
121	20241219	175200	131253720	11520	11520	11520	11520	0
122	20241219	175100	131253720	11520	11520	11520	11520	364
123	20241219	175000	131253720	11520	11520	11520	11520	0
124	20241219	174900	131253720	11520	11520	11520	11520	0
125	20241219	174800	131253720	11520	11520	11520	11520	0
126	20241219	174700	131253720	11520	11520	11520	11520	0
127	20241219	174600	131253720	11520	11520	11520	11520	0
128	20241219	174500	131253720	11520	11520	11520	11520	0
129	20241219	174400	131253720	11520	11520	11520	11520	0
130	20241219	174300	131253720	11520	11520	11520	11520	0
131	20241219	174200	131253720	11520	11520	11520	11520	0
132	20241219	174100	131253720	11520	11520	11520	11520	0
133	20241219	174000	131253720	11520	11520	11520	11520	0
134	20241219	173900	131253720	11520	11520	11520	11520	0
135	20241219	173800	131253720	11520	11520	11520	11520	0
136	20241219	173700	131253720	11520	11520	11520	11520	0
137	20241219	173600	131253720	11520	11520	11520	11520	0
138	20241219	173500	131253720	11520	11520	11520	11520	0
139	20241219	173400	131253720	11520	11520	11520	11520	0
140	20241219	173300	131253720	11520	11520	11520	11520	0
141	20241219	173200	131253720	11520	11520	11520	11520	0
142	20241219	173100	131253720	11520	11520	11520	11520	0
143	20241219	173000	131253720	11520	11520	11520	11520	0
144	20241219	172900	131253720	11520	11520	11520	11520	0
145	20241219	172800	131253720	11520	11520	11520	11520	0
146	20241219	172700	131253720	11520	11520	11520	11520	0
147	20241219	172600	131253720	11520	11520	11520	11520	0
148	20241219	172500	131253720	11520	11520	11520	11520	0
149	20241219	172400	131253720	11520	11520	11520	11520	0
150	20241219	172300	131253720	11520	11520	11520	11520	0
151	20241219	172200	131253720	11520	11520	11520	11520	0
152	20241219	172100	131253720	11520	11520	11520	11520	364
153	20241219	172000	131253720	11520	11520	11520	11520	0
154	20241219	171900	131253720	11520	11520	11520	11520	0
155	20241219	171800	131253720	11520	11520	11520	11520	0
156	20241219	171700	131253720	11520	11520	11520	11520	0
157	20241219	171600	131253720	11520	11520	11520	11520	0
158	20241219	171500	131253720	11520	11520	11520	11520	0
159	20241219	171400	131253720	11520	11520	11520	11520	0
160	20241219	171300	131253720	11520	11520	11520	11520	0
161	20241219	171200	131253720	11520	11520	11520	11520	0
162	20241219	171100	131253720	11520	11520	11520	11520	0
163	20241219	171000	131253720	11520	11520	11520	11520	0
164	20241219	170900	131253720	11520	11520	11520	11520	0
165	20241219	170800	131253720	11520	11520	11520	11520	0
166	20241219	170700	131253720	11520	11520	11520	11520	0
167	20241219	170600	131253720	11520	11520	11520	11520	0
168	20241219	170500	131253720	11520	11520	11520	11520	0
169	20241219	170400	131253720	11520	11520	11520	11520	0
170	20241219	170300	131253720	11520	11520	11520	11520	0
171	20241219	170200	131253720	11520	11520	11520	11520	0
172	20241219	170100	131253720	11520	11520	11520	11520	0
173	20241219	170000	131253720	11520	11520	11520	11520	0
174	20241219	165900	131253720	11520	11520	11520	11520	0
175	20241219	165800	131253720	11520	11520	11520	11520	0
176	20241219	165700	131253720	11520	11520	11520	11520	0
177	20241219	165600	131253720	11520	11520	11520	11520	0
178	20241219	165500	131253720	11520	11520	11520	11520	0
179	20241219	165400	131253720	11520	11520	11520	11520	0
180	20241219	165300	131253720	11520	11520	11520	11520	0
181	20241219	165200	131253720	11520	11520	11520	11520	0
182	20241219	165100	131253720	11520	11520	11520	11520	364
183	20241219	165000	131253720	11520	11520	11520	11520	0
184	20241219	164900	131253720	11520	11520	11520	11520	0
185	20241219	164800	131253720	11520	11520	11520	11520	0
186	20241219	164700	131253720	11520	11520	11520	11520	0
187	20241219	164600	131253720	11520	11520	11520	11520	0
188	20241219	164500	131253720	11520	11520	11520	11520	0
189	20241219	164400	131253720	11520	11520	11520	11520	0
190	20241219	164300	131253720	11520	11520	11520	11520	0
191	20241219	164200	131253720	11520	11520	11520	11520	0
192	20241219	164100	131253720	11520	11520	11520	11520	0
193	20241219	164000	131253720	11520	11520	11520	11520	0
194	20241219	163900	131253720	11520	11520	11520	11520	0
195	20241219	163800	131253720	11520	11520	11520	11520	0
196	20241219	163700	131253720	11520	11520	11520	11520	0
197	20241219	163600	131253720	11520	11520	11520	11520	0
198	20241219	163500	131253720	11520	11520	11520	11520	0
199	20241219	163400	131253720	11520	11520	11520	11520	0
200	20241219	163300	131253720	11520	11520	11520	11520	0
201	20241219	163200	131253720	11520	11520	11520	11520	0
202	20241219	163100	131253720	11520	11520	11520	11520	0
203	20241219	163000	131253720	11520	11520	11520	11520	0
204	20241219	162900	131253720	11520	11520	11520	11520	0
205	20241219	162800	131253720	11520	11520	11520	11520	0
206	20241219	162700	131253720	11520	11520	11520	11520	0
207	20241219	162600	131253720	11520	11520	11520	11520	0
208	20241219	162500	131253720	11520	11520	11520	11520	0
209	20241219	162400	131253720	11520	11520	11520	11520	0
210	20241219	162300	131253720	11520	11520	11520	11520	0
211	20241219	162200	131253720	11520	11520	11520	11520	0
212	20241219	162100	131253720	11520	11520	11520	11520	364
213	20241219	162000	131253720	11520	11520	11520	11520	0
214	20241219	161900	131253720	11520	11520	11520	11520	0
215	20241219	161800	131253720	11520	11520	11520	11520	0
216	20241219	161700	131253720	11520	11520	11520	11520	0
217	20241219	161600	131253720	11520	11520	11520	11520	0
218	20241219	161500	131253720	11520	11520	11520	11520	0
219	20241219	161400	131253720	11520	11520	11520	11520	0
220	20241219	161300	131253720	11520	11520	11520	11520	0
221	20241219	161200	131253720	11520	11520	11520	11520	0
222	20241219	161100	131253720	11520	11520	11520	11520	0
223	20241219	161000	131253720	11520	11520	11520	11520	0
224	20241219	160900	131253720	11520	11520	11520	11520	0
225	20241219	160800	131253720	11520	11520	11520	11520	0
226	20241219	160700	131253720	11520	11520	11520	11520	0
227	20241219	160600	131253720	11520	11520	11520	11520	0
228	20241219	160500	131253720	11520	11520	11520	11520	0
229	20241219	160400	131253720	11520	11520	11520	11520	0
230	20241219	160300	131253720	11520	11520	11520	11520	0
231	20241219	160200	131253720	11520	11520	11520	11520	0
232	20241219	160100	131253720	11520	11520	11520	11520	0
233	20241219	160000	131253720	11520	11520	11520	11520	0
234	20241219	155900	131253720	11520	11520	11520	11520	0
235	20241219	155800	131253720	11520	11520	11520	11520	0
236	20241219	155700	131253720	11520	11520	11520	11520	0
237	20241219	155600	131253720	11520	11520	11520	11520	0
238	20241219	155500	131253720	11520	11520	11520	11520	0
239	20241219	155400	131253720	11520	11520	11520	11520	0
240	20241219	155300	131253720	11520	11520	11520	11520	0
241	20241219	155200	131253720	11520	11520	11520	11520	0
242	20241219	155100	131253720	11520	11520	11520	11520	364
243	20241219	155000	131253720	11520	11520	11520	11520	0
244	20241219	154900	131253720	11520	11520	11520	11520	0
245	20241219	154800	131253720	11520	11520	11520	11520	0
246	20241219	154700	131253720	11520	11520	11520	11520	0
247	20241219	154600	131253720	11520	11520	11520	11520	0
248	20241219	154500	131253720	11520	11520	11520	11520	0
249	20241219	154400	131253720	11520	11520	11520	11520	0
250	20241219	154300	131253720	11520	11520	11520	11520	0
251	20241219	154200	131253720	11520	11520	11520	11520	0
252	20241219	154100	131253720	11520	11520	11520	11520	0
253	20241219	154000	131253720	11520	11520	11520	11520	0
254	20241219	153900	131253720	11520	11520	11520	11520	0
255	20241219	153800	131253720	11520	11520	11520	11520	0
256	20241219	153700	131253720	11520	11520	11520	11520	0
257	20241219	153600	131253720	11520	11520	11520	11520	0
258	20241219	153500	131253720	11520	11520	11520	11520	0
259	20241219	153400	131253720	11520	11520	11520	11520	0
260	20241219	153300	131253720	11520	11520	11520	11520	0
261	20241219	153200	131253720	11520	11520	11520	11520	0
262	20241219	153100	131253720	11520	11520	11520	11520	0
263	20241219	153000	131253720	11520	11520	11520	11520	364
264	20241219	152900	127060440	11530	11530	11530	11530	0
265	20241219	152800	127060440	11530	11530	11530	11530	0
266	20241219	152700	127060440	11530	11530	11530	11530	0
267	20241219	152600	127060440	11530	11530	11530	11530	0
268	20241219	152500	127060440	11530	11530	11530	11530	0
269	20241219	152400	127060440	11530	11530	11530	11530	0
270	20241219	152300	127060440	11530	11530	11530	11530	0
271	20241219	152200	127060440	11530	11530	11530	11530	0
272	20241219	152100	127060440	11530	11530	11530	11530	0
273	20241219	152000	127060440	11530	11530	11530	11530	0
274	20241219	151900	127060440	11530	11530	11530	11530	8
275	20241219	151800	126968200	11520	11520	11520	11520	0
276	20241219	151700	126968200	11520	11520	11520	11520	2
277	20241219	151600	126945160	11520	11520	11520	11520	18
278	20241219	151500	126737800	11510	11510	11510	11510	0
279	20241219	151400	126737800	11510	11510	11510	11510	0
280	20241219	151300	126737800	11510	11510	11510	11510	10
281	20241219	151200	126622700	11510	11510	11510	11510	7
282	20241219	151100	126542130	11510	11510	11510	11500	28
283	20241219	151000	126220060	11510	11510	11510	11500	8
284	20241219	150900	126127990	11510	11510	11510	11510	7
285	20241219	150800	126047420	11510	11510	11510	11510	85
286	20241219	150700	125069070	11510	11510	11510	11510	0
287	20241219	150600	125069070	11510	11510	11510	11510	0
288	20241219	150500	125069070	11510	11510	11510	11510	0
289	20241219	150400	125069070	11510	11510	11510	11510	1
290	20241219	150300	125057560	11510	11510	11510	11510	0
291	20241219	150200	125057560	11510	11510	11510	11510	0
292	20241219	150100	125057560	11510	11510	11510	11510	2
293	20241219	150000	125034540	11510	11510	11510	11510	1
294	20241219	145900	125023030	11510	11510	11510	11510	0
295	20241219	145800	125023030	11510	11510	11510	11510	0
296	20241219	145700	125023030	11510	11510	11510	11510	0
297	20241219	145600	125023030	11510	11510	11510	11510	6
298	20241219	145500	124953970	11510	11510	11510	11510	5
299	20241219	145400	124896420	11500	11500	11500	11500	0
300	20241219	145300	124896420	11500	11510	11510	11500	134
301	20241219	145200	123354290	11520	11520	11520	11520	0
302	20241219	145100	123354290	11520	11520	11520	11520	0
303	20241219	145000	123354290	11520	11520	11520	11520	20
304	20241219	144900	123123890	11510	11510	11510	11510	0
305	20241219	144800	123123890	11510	11510	11510	11510	0
306	20241219	144700	123123890	11510	11510	11510	11510	6
307	20241219	144600	123054830	11510	11510	11510	11510	1
308	20241219	144500	123043320	11510	11510	11510	11510	102
309	20241219	144400	121869300	11500	11500	11500	11500	0
310	20241219	144300	121869300	11500	11500	11500	11500	10
311	20241219	144200	121754300	11500	11500	11500	11500	0
312	20241219	144100	121754300	11500	11510	11510	11500	800
313	20241219	144000	112549250	11520	11510	11520	11510	255
314	20241219	143900	109611850	11510	11510	11510	11510	0
315	20241219	143800	109611850	11510	11510	11510	11510	100
316	20241219	143700	108460850	11520	11520	11520	11520	382
317	20241219	143600	104060210	11530	11530	11530	11530	0
318	20241219	143500	104060210	11530	11530	11530	11530	92
319	20241219	143400	102999450	11540	11540	11540	11540	2
320	20241219	143300	102976370	11540	11540	11540	11540	0
321	20241219	143200	102976370	11540	11540	11540	11540	0
322	20241219	143100	102976370	11540	11540	11540	11540	1
323	20241219	143000	102964830	11540	11540	11540	11540	0
324	20241219	142900	102964830	11540	11540	11540	11540	0
325	20241219	142800	102964830	11540	11540	11540	11540	0
326	20241219	142700	102964830	11540	11540	11540	11540	0
327	20241219	142600	102964830	11540	11540	11540	11540	0
328	20241219	142500	102964830	11540	11540	11540	11540	0
329	20241219	142400	102964830	11540	11540	11540	11540	0
330	20241219	142300	102964830	11540	11540	11540	11540	0
331	20241219	142200	102964830	11540	11540	11540	11540	0
332	20241219	142100	102964830	11540	11540	11540	11540	0
333	20241219	142000	102964830	11540	11540	11540	11540	0
334	20241219	141900	102964830	11540	11540	11540	11540	0
335	20241219	141800	102964830	11540	11540	11540	11540	0
336	20241219	141700	102964830	11540	11540	11540	11540	0
337	20241219	141600	102964830	11540	11540	11540	11540	5
338	20241219	141500	102907130	11540	11540	11540	11540	0
339	20241219	141400	102907130	11540	11540	11540	11540	6
340	20241219	141300	102837890	11530	11530	11530	11530	0
341	20241219	141200	102837890	11530	11530	11530	11530	0
342	20241219	141100	102837890	11530	11530	11530	11530	0
343	20241219	141000	102837890	11530	11530	11530	11530	0
344	20241219	140900	102837890	11530	11530	11530	11530	0
345	20241219	140800	102837890	11530	11530	11530	11530	0
346	20241219	140700	102837890	11530	11530	11530	11530	2
347	20241219	140600	102814830	11530	11530	11530	11530	0
348	20241219	140500	102814830	11530	11530	11530	11530	5
349	20241219	140400	102757180	11520	11520	11520	11520	0
350	20241219	140300	102757180	11520	11520	11520	11520	0
351	20241219	140200	102757180	11520	11520	11520	11520	0
352	20241219	140100	102757180	11520	11520	11520	11520	0
353	20241219	140000	102757180	11520	11520	11520	11520	0
354	20241219	135900	102757180	11520	11520	11520	11520	0
355	20241219	135800	102757180	11520	11520	11520	11520	24
356	20241219	135700	102480700	11520	11520	11520	11520	26
357	20241219	135600	102181180	11520	11520	11520	11520	0
358	20241219	135500	102181180	11520	11520	11520	11520	0
359	20241219	135400	102181180	11520	11520	11520	11520	0
360	20241219	135300	102181180	11520	11520	11520	11520	7
361	20241219	135200	102100540	11520	11520	11520	11520	0
362	20241219	135100	102100540	11520	11520	11520	11520	0
363	20241219	135000	102100540	11520	11520	11520	11520	0
364	20241219	134900	102100540	11520	11520	11520	11520	0
365	20241219	134800	102100540	11520	11520	11520	11520	0
366	20241219	134700	102100540	11520	11520	11520	11520	0
367	20241219	134600	102100540	11520	11520	11520	11520	0
368	20241219	134500	102100540	11520	11520	11520	11520	0
369	20241219	134400	102100540	11520	11520	11520	11520	0
370	20241219	134300	102100540	11520	11520	11520	11520	0
371	20241219	134200	102100540	11520	11520	11520	11520	0
372	20241219	134100	102100540	11520	11520	11520	11520	0
373	20241219	134000	102100540	11520	11520	11520	11520	0
374	20241219	133900	102100540	11520	11520	11520	11520	0
375	20241219	133800	102100540	11520	11520	11520	11520	0
376	20241219	133700	102100540	11520	11520	11520	11520	0
377	20241219	133600	102100540	11520	11520	11520	11520	0
378	20241219	133500	102100540	11520	11520	11520	11520	0
379	20241219	133400	102100540	11520	11520	11520	11520	0
380	20241219	133300	102100540	11520	11520	11520	11520	7
381	20241219	133200	102019900	11520	11520	11520	11520	0
382	20241219	133100	102019900	11520	11520	11520	11520	0
383	20241219	133000	102019900	11520	11520	11520	11520	0
384	20241219	132900	102019900	11520	11520	11520	11520	0
385	20241219	132800	102019900	11520	11520	11520	11520	0
386	20241219	132700	102019900	11520	11520	11520	11520	0
387	20241219	132600	102019900	11520	11520	11520	11520	0
388	20241219	132500	102019900	11520	11520	11520	11520	0
389	20241219	132400	102019900	11520	11520	11520	11520	100
390	20241219	132300	100867900	11520	11520	11520	11520	0
391	20241219	132200	100867900	11520	11520	11520	11520	0
392	20241219	132100	100867900	11520	11530	11530	11520	200
393	20241219	132000	98563780	11530	11530	11530	11530	2
394	20241219	131900	98540720	11540	11540	11540	11540	793
395	20241219	131800	89389500	11540	11540	11540	11540	10
396	20241219	131700	89274100	11540	11540	11540	11540	0
397	20241219	131600	89274100	11540	11540	11540	11540	0
398	20241219	131500	89274100	11540	11540	11540	11540	0
399	20241219	131400	89274100	11540	11540	11540	11540	0
400	20241219	131300	89274100	11540	11540	11540	11540	0
401	20241219	131200	89274100	11540	11550	11550	11540	1011
402	20241219	131100	77607050	11540	11540	11540	11540	2
403	20241219	131000	77583970	11540	11540	11540	11540	0
404	20241219	130900	77583970	11540	11540	11540	11540	0
405	20241219	130800	77583970	11540	11540	11540	11540	0
406	20241219	130700	77583970	11540	11540	11540	11540	0
407	20241219	130600	77583970	11540	11540	11540	11540	0
408	20241219	130500	77583970	11540	11540	11540	11540	0
409	20241219	130400	77583970	11540	11540	11540	11540	0
410	20241219	130300	77583970	11540	11540	11540	11540	0
411	20241219	130200	77583970	11540	11540	11540	11540	0
412	20241219	130100	77583970	11540	11540	11540	11540	0
413	20241219	130000	77583970	11540	11540	11540	11540	3
414	20241219	125900	77549350	11550	11550	11550	11550	0
415	20241219	125800	77549350	11550	11550	11550	11550	0
416	20241219	125700	77549350	11550	11550	11550	11550	0
417	20241219	125600	77549350	11550	11550	11550	11550	0
418	20241219	125500	77549350	11550	11550	11550	11550	0
419	20241219	125400	77549350	11550	11550	11550	11550	0
420	20241219	125300	77549350	11550	11550	11550	11550	0
421	20241219	125200	77549350	11550	11550	11550	11550	8
422	20241219	125100	77456950	11550	11550	11550	11550	0
423	20241219	125000	77456950	11550	11550	11550	11550	0
424	20241219	124900	77456950	11550	11550	11550	11550	0
425	20241219	124800	77456950	11550	11550	11550	11550	0
426	20241219	124700	77456950	11550	11550	11550	11550	0
427	20241219	124600	77456950	11550	11550	11550	11550	28
428	20241219	124500	77133550	11550	11550	11550	11550	11
429	20241219	124400	77006500	11550	11550	11550	11550	1762
430	20241219	124300	56655400	11550	11550	11550	11550	100
431	20241219	124200	55500400	11550	11550	11550	11550	0
432	20241219	124100	55500400	11550	11550	11550	11550	0
433	20241219	124000	55500400	11550	11550	11550	11550	0
434	20241219	123900	55500400	11550	11550	11550	11550	0
435	20241219	123800	55500400	11550	11550	11550	11550	30
436	20241219	123700	55153900	11550	11550	11550	11550	0
437	20241219	123600	55153900	11550	11550	11550	11550	0
438	20241219	123500	55153900	11550	11550	11550	11550	0
439	20241219	123400	55153900	11550	11550	11550	11550	0
440	20241219	123300	55153900	11550	11550	11550	11550	0
441	20241219	123200	55153900	11550	11550	11550	11550	0
442	20241219	123100	55153900	11550	11550	11550	11550	17
443	20241219	123000	54957550	11550	11550	11550	11550	0
444	20241219	122900	54957550	11550	11550	11550	11550	0
445	20241219	122800	54957550	11550	11550	11550	11550	0
446	20241219	122700	54957550	11550	11550	11550	11550	1
447	20241219	122600	54946000	11550	11550	11550	11550	0
448	20241219	122500	54946000	11550	11550	11550	11550	0
449	20241219	122400	54946000	11550	11550	11560	11550	77
450	20241219	122300	54056630	11550	11550	11550	11550	0
451	20241219	122200	54056630	11550	11550	11550	11550	0
452	20241219	122100	54056630	11550	11550	11550	11550	0
453	20241219	122000	54056630	11550	11550	11550	11550	0
454	20241219	121900	54056630	11550	11550	11550	11550	0
455	20241219	121800	54056630	11550	11550	11550	11550	0
456	20241219	121700	54056630	11550	11550	11550	11550	0
457	20241219	121600	54056630	11550	11550	11550	11550	0
458	20241219	121500	54056630	11550	11560	11560	11550	11
459	20241219	121400	53929500	11550	11550	11550	11550	20
460	20241219	121300	53698500	11550	11550	11550	11550	0
461	20241219	121200	53698500	11550	11550	11550	11550	0
462	20241219	121100	53698500	11550	11550	11550	11550	0
463	20241219	121000	53698500	11550	11550	11550	11550	0
464	20241219	120900	53698500	11550	11550	11550	11550	0
465	20241219	120800	53698500	11550	11550	11550	11550	0
466	20241219	120700	53698500	11550	11550	11550	11550	0
467	20241219	120600	53698500	11550	11550	11550	11550	0
468	20241219	120500	53698500	11550	11550	11550	11550	0
469	20241219	120400	53698500	11550	11550	11550	11550	0
470	20241219	120300	53698500	11550	11550	11550	11550	0
471	20241219	120200	53698500	11550	11550	11550	11550	0
472	20241219	120100	53698500	11550	11550	11550	11550	0
473	20241219	120000	53698500	11550	11550	11550	11550	2
474	20241219	115900	53675400	11540	11540	11540	11540	0
475	20241219	115800	53675400	11540	11540	11540	11540	0
476	20241219	115700	53675400	11540	11540	11540	11540	0
477	20241219	115600	53675400	11540	11540	11540	11540	0
478	20241219	115500	53675400	11540	11540	11540	11540	0
479	20241219	115400	53675400	11540	11540	11540	11540	27
480	20241219	115300	53363820	11550	11550	11550	11550	0
481	20241219	115200	53363820	11550	11550	11550	11550	0
482	20241219	115100	53363820	11550	11550	11550	11550	4
483	20241219	115000	53317620	11550	11550	11550	11550	15
484	20241219	114900	53144370	11540	11540	11540	11540	0
485	20241219	114800	53144370	11540	11540	11540	11540	10
486	20241219	114700	53028970	11540	11540	11540	11540	0
487	20241219	114600	53028970	11540	11540	11540	11540	0
488	20241219	114500	53028970	11540	11540	11540	11540	29
489	20241219	114400	52694310	11550	11550	11550	11550	0
490	20241219	114300	52694310	11550	11550	11550	11550	0
491	20241219	114200	52694310	11550	11550	11550	11550	0
492	20241219	114100	52694310	11550	11550	11550	11550	25
493	20241219	114000	52405560	11550	11550	11550	11550	0
494	20241219	113900	52405560	11550	11550	11550	11550	0
495	20241219	113800	52405560	11550	11550	11550	11550	0
496	20241219	113700	52405560	11550	11570	11570	11550	521
497	20241219	113600	46387490	11580	11580	11580	11580	0
498	20241219	113500	46387490	11580	11580	11580	11580	0
499	20241219	113400	46387490	11580	11580	11580	11580	0
500	20241219	113300	46387490	11580	11580	11580	11580	0
501	20241219	113200	46387490	11580	11580	11580	11580	10
502	20241219	113100	46271690	11580	11580	11580	11580	0
503	20241219	113000	46271690	11580	11580	11580	11580	0
504	20241219	112900	46271690	11580	11580	11580	11580	0
505	20241219	112800	46271690	11580	11580	11580	11580	6
506	20241219	112700	46202210	11580	11580	11580	11580	130
507	20241219	112600	44696810	11590	11590	11590	11590	0
508	20241219	112500	44696810	11590	11580	11590	11580	25
509	20241219	112400	44407210	11570	11570	11570	11570	0
510	20241219	112300	44407210	11570	11570	11570	11570	0
511	20241219	112200	44407210	11570	11570	11570	11570	0
512	20241219	112100	44407210	11570	11570	11570	11570	0
513	20241219	112000	44407210	11570	11570	11570	11570	66
514	20241219	111900	43643590	11580	11580	11580	11580	0
515	20241219	111800	43643590	11580	11580	11580	11580	0
516	20241219	111700	43643590	11580	11580	11580	11570	154
517	20241219	111600	41861160	11590	11590	11590	11590	1
518	20241219	111500	41849570	11580	11580	11580	11580	10
519	20241219	111400	41733770	11580	11580	11580	11580	0
520	20241219	111300	41733770	11580	11580	11580	11580	0
521	20241219	111200	41733770	11580	11580	11580	11580	0
522	20241219	111100	41733770	11580	11580	11580	11580	0
523	20241219	111000	41733770	11580	11580	11580	11580	0
524	20241219	110900	41733770	11580	11580	11580	11580	0
525	20241219	110800	41733770	11580	11580	11580	11580	0
526	20241219	110700	41733770	11580	11580	11580	11580	10
527	20241219	110600	41617970	11590	11590	11590	11590	0
528	20241219	110500	41617970	11590	11590	11590	11590	0
529	20241219	110400	41617970	11590	11590	11590	11590	0
530	20241219	110300	41617970	11590	11590	11590	11590	0
531	20241219	110200	41617970	11590	11590	11590	11590	0
532	20241219	110100	41617970	11590	11590	11590	11590	0
533	20241219	110000	41617970	11590	11590	11590	11590	30
534	20241219	105900	41270270	11590	11590	11590	11590	0
535	20241219	105800	41270270	11590	11590	11590	11590	0
536	20241219	105700	41270270	11590	11590	11590	11590	2
537	20241219	105600	41247090	11590	11590	11590	11590	0
538	20241219	105500	41247090	11590	11590	11590	11590	0
539	20241219	105400	41247090	11590	11590	11590	11590	100
540	20241219	105300	40088090	11580	11580	11580	11580	0
541	20241219	105200	40088090	11580	11580	11580	11580	0
542	20241219	105100	40088090	11580	11580	11580	11580	0
543	20241219	105000	40088090	11580	11580	11580	11580	7
544	20241219	104900	40007030	11580	11580	11580	11580	51
545	20241219	104800	39416450	11580	11580	11580	11580	9
546	20241219	104700	39312230	11580	11580	11580	11580	0
547	20241219	104600	39312230	11580	11580	11580	11580	19
548	20241219	104500	39092210	11580	11580	11580	11580	1
549	20241219	104400	39080630	11570	11570	11570	11570	0
550	20241219	104300	39080630	11570	11570	11570	11570	0
551	20241219	104200	39080630	11570	11570	11570	11570	0
552	20241219	104100	39080630	11570	11570	11570	11570	90
553	20241219	104000	38039330	11570	11570	11570	11570	0
554	20241219	103900	38039330	11570	11570	11570	11570	112
555	20241219	103800	36743490	11580	11580	11580	11580	0
556	20241219	103700	36743490	11580	11580	11580	11580	0
557	20241219	103600	36743490	11580	11580	11580	11580	0
558	20241219	103500	36743490	11580	11580	11580	11580	0
559	20241219	103400	36743490	11580	11580	11580	11580	10
560	20241219	103300	36627690	11580	11580	11580	11580	0
561	20241219	103200	36627690	11580	11580	11580	11580	0
562	20241219	103100	36627690	11580	11580	11580	11580	0
563	20241219	103000	36627690	11580	11580	11580	11580	5
564	20241219	102900	36569790	11570	11570	11570	11570	15
565	20241219	102800	36396240	11580	11580	11580	11580	0
566	20241219	102700	36396240	11580	11580	11580	11580	0
567	20241219	102600	36396240	11580	11580	11580	11580	141
568	20241219	102500	34763460	11580	11580	11580	11580	165
569	20241219	102400	32852760	11580	11580	11580	11580	18
570	20241219	102300	32644320	11580	11580	11580	11580	0
571	20241219	102200	32644320	11580	11580	11580	11580	20
572	20241219	102100	32412720	11570	11570	11570	11570	0
573	20241219	102000	32412720	11570	11570	11570	11570	0
574	20241219	101900	32412720	11570	11570	11570	11570	4
575	20241219	101800	32366440	11570	11570	11570	11570	0
576	20241219	101700	32366440	11570	11570	11570	11570	39
577	20241219	101600	31915210	11570	11570	11570	11570	200
578	20241219	101500	29601210	11570	11570	11570	11570	3
579	20241219	101400	29566500	11570	11570	11570	11570	0
580	20241219	101300	29566500	11570	11570	11570	11570	0
581	20241219	101200	29566500	11570	11570	11570	11570	26
582	20241219	101100	29265680	11570	11570	11570	11570	0
583	20241219	101000	29265680	11570	11570	11570	11570	0
584	20241219	100900	29265680	11570	11570	11570	11570	0
585	20241219	100800	29265680	11570	11570	11570	11570	12
586	20241219	100700	29126840	11580	11580	11580	11580	8
587	20241219	100600	29034200	11580	11580	11580	11580	2
588	20241219	100500	29011040	11570	11570	11570	11570	0
589	20241219	100400	29011040	11570	11570	11570	11570	1
590	20241219	100300	28999470	11570	11570	11570	11570	54
591	20241219	100200	28374690	11570	11570	11570	11570	1
592	20241219	100100	28363120	11560	11560	11560	11560	0
593	20241219	100000	28363120	11560	11560	11560	11560	10
594	20241219	095900	28247520	11560	11560	11560	11560	0
595	20241219	095800	28247520	11560	11560	11560	11560	15
596	20241219	095700	28074120	11560	11560	11560	11560	168
597	20241219	095600	26132040	11560	11560	11560	11560	0
598	20241219	095500	26132040	11560	11560	11560	11560	13
599	20241219	095400	25981760	11560	11560	11560	11560	81
600	20241219	095300	25045400	11580	11580	11580	11580	0
601	20241219	095200	25045400	11580	11570	11580	11570	154
602	20241219	095100	23263410	11560	11560	11560	11560	5
603	20241219	095000	23205610	11560	11560	11560	11560	16
604	20241219	094900	23020650	11560	11560	11560	11560	111
605	20241219	094800	21737490	11540	11540	11540	11540	67
606	20241219	094700	20964310	11540	11530	11540	11530	245
607	20241219	094600	18137100	11540	11540	11540	11540	0
608	20241219	094500	18137100	11540	11540	11540	11540	0
609	20241219	094400	18137100	11540	11540	11540	11540	0
610	20241219	094300	18137100	11540	11540	11540	11540	11
611	20241219	094200	18010160	11540	11540	11540	11540	0
612	20241219	094100	18010160	11540	11540	11540	11540	11
613	20241219	094000	17883220	11530	11530	11530	11530	26
614	20241219	093900	17583440	11520	11520	11520	11520	0
615	20241219	093800	17583440	11520	11520	11520	11520	0
616	20241219	093700	17583440	11520	11520	11520	11520	0
617	20241219	093600	17583440	11520	11520	11520	11520	18
618	20241219	093500	17376080	11530	11530	11530	11530	2
619	20241219	093400	17353020	11530	11530	11530	11530	33
620	20241219	093300	16972530	11530	11530	11530	11530	11
621	20241219	093200	16845700	11530	11530	11530	11530	7
622	20241219	093100	16764990	11530	11530	11530	11530	0
623	20241219	093000	16764990	11530	11530	11530	11530	1
624	20241219	092900	16753460	11520	11520	11520	11520	0
625	20241219	092800	16753460	11520	11520	11520	11520	0
626	20241219	092700	16753460	11520	11520	11520	11520	4
627	20241219	092600	16707380	11520	11530	11530	11520	89
628	20241219	092500	15681410	11530	11530	11530	11530	0
629	20241219	092400	15681410	11530	11530	11530	11530	0
630	20241219	092300	15681410	11530	11530	11530	11530	36
631	20241219	092200	15266330	11530	11530	11530	11530	62
632	20241219	092100	14551470	11530	11530	11530	11530	0
633	20241219	092000	14551470	11530	11530	11530	11530	0
634	20241219	091900	14551470	11530	11530	11530	11530	0
635	20241219	091800	14551470	11530	11530	11530	11530	2
636	20241219	091700	14528410	11520	11520	11520	11520	274
637	20241219	091600	11371930	11490	11490	11490	11490	2
638	20241219	091500	11348950	11490	11490	11490	11490	0
639	20241219	091400	11348950	11490	11490	11490	11490	0
640	20241219	091300	11348950	11490	11510	11510	11490	184
641	20241219	091200	9234570	11510	11510	11510	11510	90
642	20241219	091100	8198670	11520	11510	11520	11510	43
643	20241219	091000	7703470	11490	11490	11490	11490	229
644	20241219	090900	5072260	11490	11490	11490	11490	50
645	20241219	090800	4497760	11490	11490	11490	11490	0
646	20241219	090700	4497760	11490	11490	11490	11490	100
647	20241219	090600	3348760	11500	11530	11530	11500	250
648	20241219	090500	473200	11540	11540	11540	11540	8
649	20241219	090400	380880	11540	11540	11540	11540	0
650	20241219	090300	380880	11540	11540	11540	11540	0
651	20241219	090200	380880	11540	11540	11540	11540	0
652	20241219	090100	380880	11540	11540	11540	11540	30
653	20241219	090000	34680	11570	11540	11570	11540	3