KissMeData/234080/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205100	132822470	11550	11550	11550	11550	54
3	20241219	205000	132822470	11550	11550	11550	11550	0
4	20241219	204900	132822470	11550	11550	11550	11550	0
5	20241219	204800	132822470	11550	11550	11550	11550	0
6	20241219	204700	132822470	11550	11550	11550	11550	0
7	20241219	204600	132822470	11550	11550	11550	11550	0
8	20241219	204500	132822470	11550	11550	11550	11550	0
9	20241219	204400	132822470	11550	11550	11550	11550	0
10	20241219	204300	132822470	11550	11550	11550	11550	0
11	20241219	204200	132822470	11550	11550	11550	11550	0
12	20241219	204100	132822470	11550	11550	11550	11550	0
13	20241219	204000	132822470	11550	11550	11550	11550	0
14	20241219	203900	132822470	11550	11550	11550	11550	0
15	20241219	203800	132822470	11550	11550	11550	11550	0
16	20241219	203700	132822470	11550	11550	11550	11550	0
17	20241219	203600	132822470	11550	11550	11550	11550	0
18	20241219	203500	132822470	11550	11550	11550	11550	0
19	20241219	203400	132822470	11550	11550	11550	11550	0
20	20241219	203300	132822470	11550	11550	11550	11550	0
21	20241219	203200	132822470	11550	11550	11550	11550	0
22	20241219	203100	132822470	11550	11550	11550	11550	0
23	20241219	203000	132822470	11550	11550	11550	11550	0
24	20241219	202900	132822470	11550	11550	11550	11550	0
25	20241219	202800	132822470	11550	11550	11550	11550	0
26	20241219	202700	132822470	11550	11550	11550	11550	0
27	20241219	202600	132822470	11550	11550	11550	11550	0
28	20241219	202500	132822470	11550	11550	11550	11550	0
29	20241219	202400	132822470	11550	11550	11550	11550	0
30	20241219	202300	132822470	11550	11550	11550	11550	0
31	20241219	202200	132822470	11550	11550	11550	11550	0
32	20241219	202100	132822470	11550	11550	11550	11550	54
33	20241219	202000	132822470	11550	11550	11550	11550	0
34	20241219	201900	132822470	11550	11550	11550	11550	0
35	20241219	201800	132822470	11550	11550	11550	11550	0
36	20241219	201700	132822470	11550	11550	11550	11550	0
37	20241219	201600	132822470	11550	11550	11550	11550	0
38	20241219	201500	132822470	11550	11550	11550	11550	0
39	20241219	201400	132822470	11550	11550	11550	11550	0
40	20241219	201300	132822470	11550	11550	11550	11550	0
41	20241219	201200	132822470	11550	11550	11550	11550	0
42	20241219	201100	132822470	11550	11550	11550	11550	0
43	20241219	201000	132822470	11550	11550	11550	11550	0
44	20241219	200900	132822470	11550	11550	11550	11550	0
45	20241219	200800	132822470	11550	11550	11550	11550	0
46	20241219	200700	132822470	11550	11550	11550	11550	0
47	20241219	200600	132822470	11550	11550	11550	11550	0
48	20241219	200500	132822470	11550	11550	11550	11550	0
49	20241219	200400	132822470	11550	11550	11550	11550	0
50	20241219	200300	132822470	11550	11550	11550	11550	0
51	20241219	200200	132822470	11550	11550	11550	11550	0
52	20241219	200100	132822470	11550	11550	11550	11550	0
53	20241219	200000	132822470	11550	11550	11550	11550	0
54	20241219	195900	132822470	11550	11550	11550	11550	0
55	20241219	195800	132822470	11550	11550	11550	11550	0
56	20241219	195700	132822470	11550	11550	11550	11550	0
57	20241219	195600	132822470	11550	11550	11550	11550	0
58	20241219	195500	132822470	11550	11550	11550	11550	0
59	20241219	195400	132822470	11550	11550	11550	11550	0
60	20241219	195300	132822470	11550	11550	11550	11550	0
61	20241219	195200	132822470	11550	11550	11550	11550	0
62	20241219	195100	132822470	11550	11550	11550	11550	54
63	20241219	195000	132822470	11550	11550	11550	11550	0
64	20241219	194900	132822470	11550	11550	11550	11550	0
65	20241219	194800	132822470	11550	11550	11550	11550	0
66	20241219	194700	132822470	11550	11550	11550	11550	0
67	20241219	194600	132822470	11550	11550	11550	11550	0
68	20241219	194500	132822470	11550	11550	11550	11550	0
69	20241219	194400	132822470	11550	11550	11550	11550	0
70	20241219	194300	132822470	11550	11550	11550	11550	0
71	20241219	194200	132822470	11550	11550	11550	11550	0
72	20241219	194100	132822470	11550	11550	11550	11550	0
73	20241219	194000	132822470	11550	11550	11550	11550	0
74	20241219	193900	132822470	11550	11550	11550	11550	0
75	20241219	193800	132822470	11550	11550	11550	11550	0
76	20241219	193700	132822470	11550	11550	11550	11550	0
77	20241219	193600	132822470	11550	11550	11550	11550	0
78	20241219	193500	132822470	11550	11550	11550	11550	0
79	20241219	193400	132822470	11550	11550	11550	11550	0
80	20241219	193300	132822470	11550	11550	11550	11550	0
81	20241219	193200	132822470	11550	11550	11550	11550	0
82	20241219	193100	132822470	11550	11550	11550	11550	0
83	20241219	193000	132822470	11550	11550	11550	11550	0
84	20241219	192900	132822470	11550	11550	11550	11550	0
85	20241219	192800	132822470	11550	11550	11550	11550	0
86	20241219	192700	132822470	11550	11550	11550	11550	0
87	20241219	192600	132822470	11550	11550	11550	11550	0
88	20241219	192500	132822470	11550	11550	11550	11550	0
89	20241219	192400	132822470	11550	11550	11550	11550	0
90	20241219	192300	132822470	11550	11550	11550	11550	0
91	20241219	192200	132822470	11550	11550	11550	11550	0
92	20241219	192100	132822470	11550	11550	11550	11550	54
93	20241219	192000	132822470	11550	11550	11550	11550	0
94	20241219	191900	132822470	11550	11550	11550	11550	0
95	20241219	191800	132822470	11550	11550	11550	11550	0
96	20241219	191700	132822470	11550	11550	11550	11550	0
97	20241219	191600	132822470	11550	11550	11550	11550	0
98	20241219	191500	132822470	11550	11550	11550	11550	0
99	20241219	191400	132822470	11550	11550	11550	11550	0
100	20241219	191300	132822470	11550	11550	11550	11550	0
101	20241219	191200	132822470	11550	11550	11550	11550	0
102	20241219	191100	132822470	11550	11550	11550	11550	0
103	20241219	191000	132822470	11550	11550	11550	11550	0
104	20241219	190900	132822470	11550	11550	11550	11550	0
105	20241219	190800	132822470	11550	11550	11550	11550	0
106	20241219	190700	132822470	11550	11550	11550	11550	0
107	20241219	190600	132822470	11550	11550	11550	11550	0
108	20241219	190500	132822470	11550	11550	11550	11550	0
109	20241219	190400	132822470	11550	11550	11550	11550	0
110	20241219	190300	132822470	11550	11550	11550	11550	0
111	20241219	190200	132822470	11550	11550	11550	11550	0
112	20241219	190100	132822470	11550	11550	11550	11550	0
113	20241219	190000	132822470	11550	11550	11550	11550	0
114	20241219	185900	132822470	11550	11550	11550	11550	0
115	20241219	185800	132822470	11550	11550	11550	11550	0
116	20241219	185700	132822470	11550	11550	11550	11550	0
117	20241219	185600	132822470	11550	11550	11550	11550	0
118	20241219	185500	132822470	11550	11550	11550	11550	0
119	20241219	185400	132822470	11550	11550	11550	11550	0
120	20241219	185300	132822470	11550	11550	11550	11550	0
121	20241219	185200	132822470	11550	11550	11550	11550	0
122	20241219	185100	132822470	11550	11550	11550	11550	54
123	20241219	185000	132822470	11550	11550	11550	11550	0
124	20241219	184900	132822470	11550	11550	11550	11550	0
125	20241219	184800	132822470	11550	11550	11550	11550	0
126	20241219	184700	132822470	11550	11550	11550	11550	0
127	20241219	184600	132822470	11550	11550	11550	11550	0
128	20241219	184500	132822470	11550	11550	11550	11550	0
129	20241219	184400	132822470	11550	11550	11550	11550	0
130	20241219	184300	132822470	11550	11550	11550	11550	0
131	20241219	184200	132822470	11550	11550	11550	11550	0
132	20241219	184100	132822470	11550	11550	11550	11550	0
133	20241219	184000	132822470	11550	11550	11550	11550	0
134	20241219	183900	132822470	11550	11550	11550	11550	0
135	20241219	183800	132822470	11550	11550	11550	11550	0
136	20241219	183700	132822470	11550	11550	11550	11550	0
137	20241219	183600	132822470	11550	11550	11550	11550	0
138	20241219	183500	132822470	11550	11550	11550	11550	0
139	20241219	183400	132822470	11550	11550	11550	11550	0
140	20241219	183300	132822470	11550	11550	11550	11550	0
141	20241219	183200	132822470	11550	11550	11550	11550	0
142	20241219	183100	132822470	11550	11550	11550	11550	0
143	20241219	183000	132822470	11550	11550	11550	11550	0
144	20241219	182900	132822470	11550	11550	11550	11550	0
145	20241219	182800	132822470	11550	11550	11550	11550	0
146	20241219	182700	132822470	11550	11550	11550	11550	0
147	20241219	182600	132822470	11550	11550	11550	11550	0
148	20241219	182500	132822470	11550	11550	11550	11550	0
149	20241219	182400	132822470	11550	11550	11550	11550	0
150	20241219	182300	132822470	11550	11550	11550	11550	0
151	20241219	182200	132822470	11550	11550	11550	11550	0
152	20241219	182100	132822470	11550	11550	11550	11550	54
153	20241219	182000	132822470	11550	11550	11550	11550	0
154	20241219	181900	132822470	11550	11550	11550	11550	0
155	20241219	181800	132822470	11550	11550	11550	11550	0
156	20241219	181700	132822470	11550	11550	11550	11550	0
157	20241219	181600	132822470	11550	11550	11550	11550	0
158	20241219	181500	132822470	11550	11550	11550	11550	0
159	20241219	181400	132822470	11550	11550	11550	11550	0
160	20241219	181300	132822470	11550	11550	11550	11550	0
161	20241219	181200	132822470	11550	11550	11550	11550	0
162	20241219	181100	132822470	11550	11550	11550	11550	0
163	20241219	181000	132822470	11550	11550	11550	11550	0
164	20241219	180900	132822470	11550	11550	11550	11550	0
165	20241219	180800	132822470	11550	11550	11550	11550	0
166	20241219	180700	132822470	11550	11550	11550	11550	0
167	20241219	180600	132822470	11550	11550	11550	11550	0
168	20241219	180500	132822470	11550	11550	11550	11550	0
169	20241219	180400	132822470	11550	11550	11550	11550	0
170	20241219	180300	132822470	11550	11550	11550	11550	0
171	20241219	180200	132822470	11550	11550	11550	11550	0
172	20241219	180100	132822470	11550	11550	11550	11550	0
173	20241219	180000	132822470	11550	11550	11550	11550	0
174	20241219	175900	132822470	11550	11550	11550	11550	0
175	20241219	175800	132822470	11550	11550	11550	11550	0
176	20241219	175700	132822470	11550	11550	11550	11550	0
177	20241219	175600	132822470	11550	11550	11550	11550	0
178	20241219	175500	132822470	11550	11550	11550	11550	0
179	20241219	175400	132822470	11550	11550	11550	11550	0
180	20241219	175300	132822470	11550	11550	11550	11550	0
181	20241219	175200	132822470	11550	11550	11550	11550	0
182	20241219	175100	132822470	11550	11550	11550	11550	54
183	20241219	175000	132822470	11550	11550	11550	11550	0
184	20241219	174900	132822470	11550	11550	11550	11550	0
185	20241219	174800	132822470	11550	11550	11550	11550	0
186	20241219	174700	132822470	11550	11550	11550	11550	0
187	20241219	174600	132822470	11550	11550	11550	11550	0
188	20241219	174500	132822470	11550	11550	11550	11550	0
189	20241219	174400	132822470	11550	11550	11550	11550	0
190	20241219	174300	132822470	11550	11550	11550	11550	0
191	20241219	174200	132822470	11550	11550	11550	11550	0
192	20241219	174100	132822470	11550	11550	11550	11550	0
193	20241219	174000	132822470	11550	11550	11550	11550	0
194	20241219	173900	132822470	11550	11550	11550	11550	0
195	20241219	173800	132822470	11550	11550	11550	11550	0
196	20241219	173700	132822470	11550	11550	11550	11550	0
197	20241219	173600	132822470	11550	11550	11550	11550	0
198	20241219	173500	132822470	11550	11550	11550	11550	0
199	20241219	173400	132822470	11550	11550	11550	11550	0
200	20241219	173300	132822470	11550	11550	11550	11550	0
201	20241219	173200	132822470	11550	11550	11550	11550	0
202	20241219	173100	132822470	11550	11550	11550	11550	0
203	20241219	173000	132822470	11550	11550	11550	11550	0
204	20241219	172900	132822470	11550	11550	11550	11550	0
205	20241219	172800	132822470	11550	11550	11550	11550	0
206	20241219	172700	132822470	11550	11550	11550	11550	0
207	20241219	172600	132822470	11550	11550	11550	11550	0
208	20241219	172500	132822470	11550	11550	11550	11550	0
209	20241219	172400	132822470	11550	11550	11550	11550	0
210	20241219	172300	132822470	11550	11550	11550	11550	0
211	20241219	172200	132822470	11550	11550	11550	11550	0
212	20241219	172100	132822470	11550	11550	11550	11550	54
213	20241219	172000	132822470	11550	11550	11550	11550	0
214	20241219	171900	132822470	11550	11550	11550	11550	0
215	20241219	171800	132822470	11550	11550	11550	11550	0
216	20241219	171700	132822470	11550	11550	11550	11550	0
217	20241219	171600	132822470	11550	11550	11550	11550	0
218	20241219	171500	132822470	11550	11550	11550	11550	0
219	20241219	171400	132822470	11550	11550	11550	11550	0
220	20241219	171300	132822470	11550	11550	11550	11550	0
221	20241219	171200	132822470	11550	11550	11550	11550	0
222	20241219	171100	132822470	11550	11550	11550	11550	0
223	20241219	171000	132822470	11550	11550	11550	11550	0
224	20241219	170900	132822470	11550	11550	11550	11550	0
225	20241219	170800	132822470	11550	11550	11550	11550	0
226	20241219	170700	132822470	11550	11550	11550	11550	0
227	20241219	170600	132822470	11550	11550	11550	11550	0
228	20241219	170500	132822470	11550	11550	11550	11550	0
229	20241219	170400	132822470	11550	11550	11550	11550	0
230	20241219	170300	132822470	11550	11550	11550	11550	0
231	20241219	170200	132822470	11550	11550	11550	11550	0
232	20241219	170100	132822470	11550	11550	11550	11550	0
233	20241219	170000	132822470	11550	11550	11550	11550	0
234	20241219	165900	132822470	11550	11550	11550	11550	0
235	20241219	165800	132822470	11550	11550	11550	11550	0
236	20241219	165700	132822470	11550	11550	11550	11550	0
237	20241219	165600	132822470	11550	11550	11550	11550	0
238	20241219	165500	132822470	11550	11550	11550	11550	0
239	20241219	165400	132822470	11550	11550	11550	11550	0
240	20241219	165300	132822470	11550	11550	11550	11550	0
241	20241219	165200	132822470	11550	11550	11550	11550	0
242	20241219	165100	132822470	11550	11550	11550	11550	54
243	20241219	165000	132822470	11550	11550	11550	11550	0
244	20241219	164900	132822470	11550	11550	11550	11550	0
245	20241219	164800	132822470	11550	11550	11550	11550	0
246	20241219	164700	132822470	11550	11550	11550	11550	0
247	20241219	164600	132822470	11550	11550	11550	11550	0
248	20241219	164500	132822470	11550	11550	11550	11550	0
249	20241219	164400	132822470	11550	11550	11550	11550	0
250	20241219	164300	132822470	11550	11550	11550	11550	0
251	20241219	164200	132822470	11550	11550	11550	11550	0
252	20241219	164100	132822470	11550	11550	11550	11550	0
253	20241219	164000	132822470	11550	11550	11550	11550	0
254	20241219	163900	132822470	11550	11550	11550	11550	0
255	20241219	163800	132822470	11550	11550	11550	11550	0
256	20241219	163700	132822470	11550	11550	11550	11550	0
257	20241219	163600	132822470	11550	11550	11550	11550	0
258	20241219	163500	132822470	11550	11550	11550	11550	0
259	20241219	163400	132822470	11550	11550	11550	11550	0
260	20241219	163300	132822470	11550	11550	11550	11550	0
261	20241219	163200	132822470	11550	11550	11550	11550	0
262	20241219	163100	132822470	11550	11550	11550	11550	0
263	20241219	163000	132822470	11550	11550	11550	11550	0
264	20241219	162900	132822470	11550	11550	11550	11550	0
265	20241219	162800	132822470	11550	11550	11550	11550	0
266	20241219	162700	132822470	11550	11550	11550	11550	0
267	20241219	162600	132822470	11550	11550	11550	11550	0
268	20241219	162500	132822470	11550	11550	11550	11550	0
269	20241219	162400	132822470	11550	11550	11550	11550	0
270	20241219	162300	132822470	11550	11550	11550	11550	0
271	20241219	162200	132822470	11550	11550	11550	11550	0
272	20241219	162100	132822470	11550	11550	11550	11550	54
273	20241219	162000	132822470	11550	11550	11550	11550	0
274	20241219	161900	132822470	11550	11550	11550	11550	0
275	20241219	161800	132822470	11550	11550	11550	11550	0
276	20241219	161700	132822470	11550	11550	11550	11550	0
277	20241219	161600	132822470	11550	11550	11550	11550	0
278	20241219	161500	132822470	11550	11550	11550	11550	0
279	20241219	161400	132822470	11550	11550	11550	11550	0
280	20241219	161300	132822470	11550	11550	11550	11550	0
281	20241219	161200	132822470	11550	11550	11550	11550	0
282	20241219	161100	132822470	11550	11550	11550	11550	0
283	20241219	161000	132822470	11550	11550	11550	11550	0
284	20241219	160900	132822470	11550	11550	11550	11550	0
285	20241219	160800	132822470	11550	11550	11550	11550	0
286	20241219	160700	132822470	11550	11550	11550	11550	0
287	20241219	160600	132822470	11550	11550	11550	11550	0
288	20241219	160500	132822470	11550	11550	11550	11550	0
289	20241219	160400	132822470	11550	11550	11550	11550	0
290	20241219	160300	132822470	11550	11550	11550	11550	0
291	20241219	160200	132822470	11550	11550	11550	11550	0
292	20241219	160100	132822470	11550	11550	11550	11550	0
293	20241219	160000	132822470	11550	11550	11550	11550	0
294	20241219	155900	132822470	11550	11550	11550	11550	0
295	20241219	155800	132822470	11550	11550	11550	11550	0
296	20241219	155700	132822470	11550	11550	11550	11550	0
297	20241219	155600	132822470	11550	11550	11550	11550	0
298	20241219	155500	132822470	11550	11550	11550	11550	0
299	20241219	155400	132822470	11550	11550	11550	11550	0
300	20241219	155300	132822470	11550	11550	11550	11550	0
301	20241219	155200	132822470	11550	11550	11550	11550	0
302	20241219	155100	132822470	11550	11550	11550	11550	54
303	20241219	155000	132822470	11550	11550	11550	11550	0
304	20241219	154900	132822470	11550	11550	11550	11550	0
305	20241219	154800	132822470	11550	11550	11550	11550	0
306	20241219	154700	132822470	11550	11550	11550	11550	0
307	20241219	154600	132822470	11550	11550	11550	11550	0
308	20241219	154500	132822470	11550	11550	11550	11550	0
309	20241219	154400	132822470	11550	11550	11550	11550	0
310	20241219	154300	132822470	11550	11550	11550	11550	0
311	20241219	154200	132822470	11550	11550	11550	11550	0
312	20241219	154100	132822470	11550	11550	11550	11550	0
313	20241219	154000	132822470	11550	11550	11550	11550	0
314	20241219	153900	132822470	11550	11550	11550	11550	0
315	20241219	153800	132822470	11550	11550	11550	11550	0
316	20241219	153700	132822470	11550	11550	11550	11550	0
317	20241219	153600	132822470	11550	11550	11550	11550	0
318	20241219	153500	132822470	11550	11550	11550	11550	0
319	20241219	153400	132822470	11550	11550	11550	11550	0
320	20241219	153300	132822470	11550	11550	11550	11550	0
321	20241219	153200	132822470	11550	11550	11550	11550	0
322	20241219	153100	132822470	11550	11550	11550	11550	0
323	20241219	153000	132822470	11550	11550	11550	11550	54
324	20241219	152900	132198770	11520	11520	11520	11520	0
325	20241219	152800	132198770	11520	11520	11520	11520	0
326	20241219	152700	132198770	11520	11520	11520	11520	0
327	20241219	152600	132198770	11520	11520	11520	11520	0
328	20241219	152500	132198770	11520	11520	11520	11520	0
329	20241219	152400	132198770	11520	11520	11520	11520	0
330	20241219	152300	132198770	11520	11520	11520	11520	0
331	20241219	152200	132198770	11520	11520	11520	11520	0
332	20241219	152100	132198770	11520	11520	11520	11520	0
333	20241219	152000	132198770	11520	11520	11520	11520	0
334	20241219	151900	132198770	11520	11520	11520	11520	1
335	20241219	151800	132187250	11510	11510	11510	11510	6
336	20241219	151700	132118190	11500	11500	11500	11500	0
337	20241219	151600	132118190	11500	11500	11500	11500	100
338	20241219	151500	130968190	11550	11550	11550	11550	1
339	20241219	151400	130956640	11530	11530	11530	11530	0
340	20241219	151300	130956640	11530	11530	11530	11530	0
341	20241219	151200	130956640	11530	11530	11550	11530	3
342	20241219	151100	130922030	11520	11520	11520	11520	0
343	20241219	151000	130922030	11520	11520	11520	11520	1
344	20241219	150900	130910510	11500	11500	11500	11500	77
345	20241219	150800	130025010	11500	11530	11530	11500	101
346	20241219	150700	128863480	11500	11500	11500	11500	0
347	20241219	150600	128863480	11500	11510	11510	11500	326
348	20241219	150500	125112530	11530	11530	11530	11530	20
349	20241219	150400	124881930	11510	11510	11510	11510	5
350	20241219	150300	124824380	11520	11520	11520	11520	0
351	20241219	150200	124824380	11520	11520	11520	11520	0
352	20241219	150100	124824380	11520	11520	11520	11520	26
353	20241219	150000	124524860	11520	11520	11520	11520	0
354	20241219	145900	124524860	11520	11520	11520	11520	0
355	20241219	145800	124524860	11520	11520	11520	11520	0
356	20241219	145700	124524860	11520	11520	11520	11520	0
357	20241219	145600	124524860	11520	11520	11520	11520	0
358	20241219	145500	124524860	11520	11520	11520	11520	0
359	20241219	145400	124524860	11520	11520	11520	11520	0
360	20241219	145300	124524860	11520	11520	11520	11520	0
361	20241219	145200	124524860	11520	11520	11520	11520	0
362	20241219	145100	124524860	11520	11520	11520	11520	0
363	20241219	145000	124524860	11520	11520	11520	11520	0
364	20241219	144900	124524860	11520	11520	11520	11520	60
365	20241219	144800	123833660	11520	11520	11520	11520	0
366	20241219	144700	123833660	11520	11520	11520	11520	0
367	20241219	144600	123833660	11520	11520	11520	11520	0
368	20241219	144500	123833660	11520	11520	11520	11520	0
369	20241219	144400	123833660	11520	11520	11520	11520	0
370	20241219	144300	123833660	11520	11520	11520	11520	0
371	20241219	144200	123833660	11520	11520	11520	11520	202
372	20241219	144100	121506620	11520	11520	11520	11520	0
373	20241219	144000	121506620	11520	11520	11520	11520	0
374	20241219	143900	121506620	11520	11520	11520	11520	1
375	20241219	143800	121495100	11530	11530	11530	11530	0
376	20241219	143700	121495100	11530	11530	11530	11530	0
377	20241219	143600	121495100	11530	11530	11530	11530	100
378	20241219	143500	120342100	11520	11520	11520	11520	12
379	20241219	143400	120203860	11530	11530	11530	11530	0
380	20241219	143300	120203860	11530	11530	11530	11530	0
381	20241219	143200	120203860	11530	11530	11530	11530	0
382	20241219	143100	120203860	11530	11530	11530	11530	0
383	20241219	143000	120203860	11530	11530	11530	11530	0
384	20241219	142900	120203860	11530	11530	11530	11530	0
385	20241219	142800	120203860	11530	11530	11530	11530	0
386	20241219	142700	120203860	11530	11530	11530	11530	125
387	20241219	142600	118762610	11530	11550	11550	11530	3
388	20241219	142500	118727980	11530	11530	11530	11530	18
389	20241219	142400	118520440	11530	11530	11530	11530	0
390	20241219	142300	118520440	11530	11530	11530	11530	0
391	20241219	142200	118520440	11530	11530	11530	11530	2
392	20241219	142100	118497380	11530	11530	11530	11530	0
393	20241219	142000	118497380	11530	11530	11530	11530	0
394	20241219	141900	118497380	11530	11530	11530	11530	0
395	20241219	141800	118497380	11530	11530	11530	11530	0
396	20241219	141700	118497380	11530	11530	11530	11530	0
397	20241219	141600	118497380	11530	11530	11530	11530	0
398	20241219	141500	118497380	11530	11530	11530	11530	0
399	20241219	141400	118497380	11530	11530	11530	11530	0
400	20241219	141300	118497380	11530	11530	11530	11530	0
401	20241219	141200	118497380	11530	11530	11530	11530	0
402	20241219	141100	118497380	11530	11530	11530	11530	0
403	20241219	141000	118497380	11530	11530	11530	11530	1
404	20241219	140900	118485850	11530	11530	11530	11530	0
405	20241219	140800	118485850	11530	11530	11530	11530	0
406	20241219	140700	118485850	11530	11530	11530	11530	0
407	20241219	140600	118485850	11530	11530	11530	11530	0
408	20241219	140500	118485850	11530	11530	11530	11530	0
409	20241219	140400	118485850	11530	11530	11530	11530	0
410	20241219	140300	118485850	11530	11530	11530	11530	287
411	20241219	140200	115176740	11530	11550	11550	11530	13
412	20241219	140100	115026650	11530	11530	11530	11530	0
413	20241219	140000	115026650	11530	11530	11530	11530	0
414	20241219	135900	115026650	11530	11530	11530	11530	0
415	20241219	135800	115026650	11530	11530	11530	11530	31
416	20241219	135700	114669220	11530	11530	11530	11530	199
417	20241219	135600	112374750	11530	11530	11530	11530	12
418	20241219	135500	112236390	11520	11520	11520	11520	0
419	20241219	135400	112236390	11520	11520	11520	11520	0
420	20241219	135300	112236390	11520	11520	11520	11520	0
421	20241219	135200	112236390	11520	11520	11520	11520	0
422	20241219	135100	112236390	11520	11520	11520	11520	0
423	20241219	135000	112236390	11520	11520	11520	11520	0
424	20241219	134900	112236390	11520	11520	11520	11520	0
425	20241219	134800	112236390	11520	11520	11520	11520	0
426	20241219	134700	112236390	11520	11520	11520	11520	182
427	20241219	134600	110139750	11520	11520	11520	11520	0
428	20241219	134500	110139750	11520	11520	11520	11520	0
429	20241219	134400	110139750	11520	11520	11520	11520	0
430	20241219	134300	110139750	11520	11520	11520	11520	0
431	20241219	134200	110139750	11520	11520	11520	11520	0
432	20241219	134100	110139750	11520	11520	11520	11520	0
433	20241219	134000	110139750	11520	11520	11520	11520	0
434	20241219	133900	110139750	11520	11520	11520	11520	0
435	20241219	133800	110139750	11520	11520	11520	11520	0
436	20241219	133700	110139750	11520	11520	11520	11520	0
437	20241219	133600	110139750	11520	11520	11520	11520	0
438	20241219	133500	110139750	11520	11520	11520	11520	0
439	20241219	133400	110139750	11520	11520	11520	11520	16
440	20241219	133300	109955430	11520	11520	11520	11520	2
441	20241219	133200	109932390	11520	11520	11520	11520	1
442	20241219	133100	109920870	11520	11520	11520	11520	0
443	20241219	133000	109920870	11520	11520	11520	11520	1
444	20241219	132900	109909350	11510	11510	11510	11510	445
445	20241219	132800	104787400	11520	11520	11520	11520	0
446	20241219	132700	104787400	11520	11520	11520	11520	0
447	20241219	132600	104787400	11520	11520	11520	11520	4
448	20241219	132500	104741320	11520	11520	11520	11520	0
449	20241219	132400	104741320	11520	11520	11520	11520	0
450	20241219	132300	104741320	11520	11520	11520	11520	0
451	20241219	132200	104741320	11520	11520	11520	11520	0
452	20241219	132100	104741320	11520	11520	11520	11520	0
453	20241219	132000	104741320	11520	11520	11520	11520	0
454	20241219	131900	104741320	11520	11520	11520	11520	0
455	20241219	131800	104741320	11520	11520	11520	11520	0
456	20241219	131700	104741320	11520	11520	11520	11520	0
457	20241219	131600	104741320	11520	11520	11520	11520	0
458	20241219	131500	104741320	11520	11520	11520	11520	1
459	20241219	131400	104729800	11520	11520	11520	11520	0
460	20241219	131300	104729800	11520	11520	11520	11520	0
461	20241219	131200	104729800	11520	11520	11520	11520	0
462	20241219	131100	104729800	11520	11520	11520	11520	0
463	20241219	131000	104729800	11520	11520	11520	11520	0
464	20241219	130900	104729800	11520	11520	11520	11520	5
465	20241219	130800	104672200	11520	11520	11520	11520	0
466	20241219	130700	104672200	11520	11520	11520	11520	0
467	20241219	130600	104672200	11520	11520	11520	11520	0
468	20241219	130500	104672200	11520	11520	11520	11520	0
469	20241219	130400	104672200	11520	11520	11520	11520	0
470	20241219	130300	104672200	11520	11520	11520	11520	0
471	20241219	130200	104672200	11520	11520	11520	11520	1
472	20241219	130100	104660680	11520	11520	11520	11520	0
473	20241219	130000	104660680	11520	11520	11520	11520	0
474	20241219	125900	104660680	11520	11520	11520	11520	1
475	20241219	125800	104649160	11530	11530	11530	11530	1
476	20241219	125700	104637630	11530	11530	11530	11530	0
477	20241219	125600	104637630	11530	11530	11530	11530	0
478	20241219	125500	104637630	11530	11530	11530	11530	0
479	20241219	125400	104637630	11530	11530	11530	11530	95
480	20241219	125300	103542280	11520	11520	11520	11520	0
481	20241219	125200	103542280	11520	11530	11530	11520	390
482	20241219	125100	99049120	11530	11530	11530	11530	4
483	20241219	125000	99003000	11530	11530	11530	11530	0
484	20241219	124900	99003000	11530	11530	11530	11530	0
485	20241219	124800	99003000	11530	11530	11530	11530	1
486	20241219	124700	98991470	11520	11520	11520	11520	0
487	20241219	124600	98991470	11520	11520	11520	11520	0
488	20241219	124500	98991470	11520	11520	11520	11520	0
489	20241219	124400	98991470	11520	11520	11520	11520	0
490	20241219	124300	98991470	11520	11520	11520	11520	135
491	20241219	124200	97436270	11540	11540	11540	11540	36
492	20241219	124100	97020830	11540	11540	11540	11540	1
493	20241219	124000	97009290	11550	11550	11550	11550	0
494	20241219	123900	97009290	11550	11550	11550	11550	0
495	20241219	123800	97009290	11550	11550	11550	11550	1
496	20241219	123700	96997740	11550	11550	11550	11550	0
497	20241219	123600	96997740	11550	11550	11550	11550	0
498	20241219	123500	96997740	11550	11550	11550	11550	0
499	20241219	123400	96997740	11550	11550	11550	11550	0
500	20241219	123300	96997740	11550	11550	11550	11550	0
501	20241219	123200	96997740	11550	11550	11550	11550	0
502	20241219	123100	96997740	11550	11550	11550	11550	0
503	20241219	123000	96997740	11550	11550	11550	11550	0
504	20241219	122900	96997740	11550	11550	11550	11550	2
505	20241219	122800	96974640	11550	11550	11550	11550	1
506	20241219	122700	96963090	11530	11530	11530	11530	0
507	20241219	122600	96963090	11530	11530	11530	11530	3
508	20241219	122500	96928500	11530	11530	11530	11530	0
509	20241219	122400	96928500	11530	11530	11530	11530	0
510	20241219	122300	96928500	11530	11530	11530	11530	0
511	20241219	122200	96928500	11530	11530	11530	11530	0
512	20241219	122100	96928500	11530	11530	11530	11530	3
513	20241219	122000	96893910	11530	11530	11530	11530	2
514	20241219	121900	96870850	11530	11530	11530	11530	7
515	20241219	121800	96790140	11530	11530	11530	11530	1
516	20241219	121700	96778610	11530	11530	11530	11530	0
517	20241219	121600	96778610	11530	11530	11530	11530	0
518	20241219	121500	96778610	11530	11530	11530	11530	17
519	20241219	121400	96582600	11530	11530	11530	11530	0
520	20241219	121300	96582600	11530	11530	11530	11530	0
521	20241219	121200	96582600	11530	11530	11530	11530	0
522	20241219	121100	96582600	11530	11530	11530	11530	0
523	20241219	121000	96582600	11530	11530	11530	11530	0
524	20241219	120900	96582600	11530	11530	11530	11530	1
525	20241219	120800	96571070	11530	11530	11530	11530	0
526	20241219	120700	96571070	11530	11530	11530	11530	0
527	20241219	120600	96571070	11530	11530	11530	11530	2
528	20241219	120500	96548010	11530	11570	11570	11530	159
529	20241219	120400	94712150	11540	11540	11540	11540	34
530	20241219	120300	94319790	11540	11540	11540	11540	0
531	20241219	120200	94319790	11540	11540	11540	11540	0
532	20241219	120100	94319790	11540	11540	11540	11540	0
533	20241219	120000	94319790	11540	11540	11540	11540	0
534	20241219	115900	94319790	11540	11540	11540	11540	1
535	20241219	115800	94308250	11530	11530	11530	11530	0
536	20241219	115700	94308250	11530	11530	11530	11530	0
537	20241219	115600	94308250	11530	11530	11530	11530	0
538	20241219	115500	94308250	11530	11530	11530	11530	0
539	20241219	115400	94308250	11530	11530	11530	11530	0
540	20241219	115300	94308250	11530	11530	11530	11530	0
541	20241219	115200	94308250	11530	11530	11530	11530	0
542	20241219	115100	94308250	11530	11530	11530	11530	0
543	20241219	115000	94308250	11530	11530	11530	11530	0
544	20241219	114900	94308250	11530	11530	11530	11530	1
545	20241219	114800	94296720	11520	11520	11520	11520	0
546	20241219	114700	94296720	11520	11520	11520	11520	0
547	20241219	114600	94296720	11520	11520	11520	11520	0
548	20241219	114500	94296720	11520	11520	11520	11520	0
549	20241219	114400	94296720	11520	11520	11520	11520	0
550	20241219	114300	94296720	11520	11520	11520	11520	498
551	20241219	114200	88559760	11520	11520	11520	11520	1
552	20241219	114100	88548240	11520	11520	11520	11520	0
553	20241219	114000	88548240	11520	11520	11520	11520	0
554	20241219	113900	88548240	11520	11520	11520	11520	1
555	20241219	113800	88536720	11510	11510	11510	11510	89
556	20241219	113700	87512330	11510	11510	11510	11510	0
557	20241219	113600	87512330	11510	11510	11510	11510	0
558	20241219	113500	87512330	11510	11510	11510	11510	0
559	20241219	113400	87512330	11510	11510	11510	11510	0
560	20241219	113300	87512330	11510	11510	11510	11510	0
561	20241219	113200	87512330	11510	11510	11510	11510	0
562	20241219	113100	87512330	11510	11510	11510	11510	0
563	20241219	113000	87512330	11510	11510	11510	11510	1
564	20241219	112900	87500820	11510	11510	11510	11510	0
565	20241219	112800	87500820	11510	11510	11510	11510	174
566	20241219	112700	85498080	11510	11510	11510	11510	236
567	20241219	112600	82781720	11540	11540	11540	11540	0
568	20241219	112500	82781720	11540	11540	11540	11540	0
569	20241219	112400	82781720	11540	11540	11540	11540	0
570	20241219	112300	82781720	11540	11540	11540	11540	0
571	20241219	112200	82781720	11540	11540	11540	11540	0
572	20241219	112100	82781720	11540	11540	11540	11540	0
573	20241219	112000	82781720	11540	11530	11540	11530	2
574	20241219	111900	82758650	11500	11530	11530	11500	301
575	20241219	111800	79297090	11530	11530	11530	11530	1
576	20241219	111700	79285560	11540	11540	11540	11540	0
577	20241219	111600	79285560	11540	11510	11540	11510	7
578	20241219	111500	79204920	11510	11510	11510	11510	0
579	20241219	111400	79204920	11510	11510	11510	11510	100
580	20241219	111300	78053920	11510	11510	11510	11510	0
581	20241219	111200	78053920	11510	11510	11510	11510	0
582	20241219	111100	78053920	11510	11510	11510	11510	0
583	20241219	111000	78053920	11510	11510	11510	11510	1
584	20241219	110900	78042410	11500	11500	11500	11500	0
585	20241219	110800	78042410	11500	11500	11500	11500	1192
586	20241219	110700	64334410	11510	11520	11520	11510	317
587	20241219	110600	60684560	11530	11530	11530	11530	0
588	20241219	110500	60684560	11530	11530	11530	11530	0
589	20241219	110400	60684560	11530	11530	11530	11530	0
590	20241219	110300	60684560	11530	11530	11530	11530	0
591	20241219	110200	60684560	11530	11530	11530	11530	0
592	20241219	110100	60684560	11530	11540	11560	11530	18
593	20241219	110000	60476550	11530	11540	11560	11530	87
594	20241219	105900	59472540	11540	11540	11540	11540	36
595	20241219	105800	59057100	11540	11520	11540	11520	12
596	20241219	105700	58918840	11510	11510	11510	11510	0
597	20241219	105600	58918840	11510	11510	11510	11510	0
598	20241219	105500	58918840	11510	11500	11510	11500	154
599	20241219	105400	57146990	11500	11500	11500	11500	131
600	20241219	105300	55640490	11510	11510	11510	11510	0
601	20241219	105200	55640490	11510	11510	11510	11510	0
602	20241219	105100	55640490	11510	11510	11510	11510	1
603	20241219	105000	55628980	11500	11500	11500	11500	0
604	20241219	104900	55628980	11500	11500	11500	11500	31
605	20241219	104800	55272480	11520	11520	11520	11520	0
606	20241219	104700	55272480	11520	11520	11520	11520	0
607	20241219	104600	55272480	11520	11520	11520	11520	0
608	20241219	104500	55272480	11520	11520	11520	11520	0
609	20241219	104400	55272480	11520	11520	11520	11520	0
610	20241219	104300	55272480	11520	11520	11520	11520	0
611	20241219	104200	55272480	11520	11520	11520	11520	0
612	20241219	104100	55272480	11520	11510	11520	11510	2
613	20241219	104000	55249450	11480	11480	11480	11480	0
614	20241219	103900	55249450	11480	11480	11480	11480	0
615	20241219	103800	55249450	11480	11490	11490	11480	179
616	20241219	103700	53192750	11490	11490	11490	11490	0
617	20241219	103600	53192750	11490	11500	11500	11490	69
618	20241219	103500	52399450	11520	11520	11520	11520	0
619	20241219	103400	52399450	11520	11520	11520	11520	0
620	20241219	103300	52399450	11520	11520	11520	11520	0
621	20241219	103200	52399450	11520	11520	11520	11520	0
622	20241219	103100	52399450	11520	11510	11520	11510	2
623	20241219	103000	52376420	11500	11500	11500	11500	1
624	20241219	102900	52364920	11500	11510	11520	11500	270
625	20241219	102800	49256100	11510	11510	11510	11510	0
626	20241219	102700	49256100	11510	11510	11510	11510	10
627	20241219	102600	49141000	11520	11510	11520	11510	14
628	20241219	102500	48979850	11510	11510	11510	11510	0
629	20241219	102400	48979850	11510	11510	11510	11510	0
630	20241219	102300	48979850	11510	11510	11510	11510	0
631	20241219	102200	48979850	11510	11520	11530	11510	6
632	20241219	102100	48910700	11530	11500	11530	11500	5
633	20241219	102000	48853120	11530	11520	11530	11520	2
634	20241219	101900	48830070	11530	11530	11530	11530	0
635	20241219	101800	48830070	11530	11530	11530	11500	6
636	20241219	101700	48760940	11500	11540	11540	11500	229
637	20241219	101600	46125500	11600	11600	11600	11600	0
638	20241219	101500	46125500	11600	11600	11600	11600	0
639	20241219	101400	46125500	11600	11600	11600	11600	1
640	20241219	101300	46113900	11600	11500	11600	11500	23
641	20241219	101200	45848170	11520	11530	11530	11480	94
642	20241219	101100	44767900	11490	11500	11530	11480	632
643	20241219	101000	37508960	11500	11500	11500	11500	443
644	20241219	100900	32414460	11500	11510	11510	11500	450
645	20241219	100800	27237450	11510	11510	11510	11510	0
646	20241219	100700	27237450	11510	11510	11510	11510	50
647	20241219	100600	26661950	11530	11530	11530	11530	182
648	20241219	100500	24563490	11530	11530	11530	11530	0
649	20241219	100400	24563490	11530	11530	11530	11530	0
650	20241219	100300	24563490	11530	11530	11530	11530	2
651	20241219	100200	24540430	11530	11530	11530	11530	1
652	20241219	100100	24528900	11530	11530	11530	11530	0
653	20241219	100000	24528900	11530	11530	11530	11530	0
654	20241219	095900	24528900	11530	11530	11530	11530	0
655	20241219	095800	24528900	11530	11530	11530	11530	0
656	20241219	095700	24528900	11530	11520	11530	11520	138
657	20241219	095600	22939130	11520	11520	11520	11520	0
658	20241219	095500	22939130	11520	11520	11520	11520	0
659	20241219	095400	22939130	11520	11520	11520	11520	0
660	20241219	095300	22939130	11520	11520	11520	11520	80
661	20241219	095200	22017530	11520	11520	11530	11520	75
662	20241219	095100	21153520	11520	11520	11520	11520	61
663	20241219	095000	20450800	11520	11520	11520	11520	0
664	20241219	094900	20450800	11520	11520	11520	11520	0
665	20241219	094800	20450800	11520	11530	11530	11520	43
666	20241219	094700	19955110	11530	11530	11530	11530	0
667	20241219	094600	19955110	11530	11530	11530	11530	0
668	20241219	094500	19955110	11530	11550	11550	11530	21
669	20241219	094400	19712960	11550	11550	11550	11550	10
670	20241219	094300	19597460	11550	11550	11550	11550	0
671	20241219	094200	19597460	11550	11530	11550	11530	4
672	20241219	094100	19551320	11530	11530	11530	11530	0
673	20241219	094000	19551320	11530	11550	11550	11530	10
674	20241219	093900	19435860	11530	11530	11530	11530	0
675	20241219	093800	19435860	11530	11540	11550	11530	8
676	20241219	093700	19343500	11530	11530	11530	11530	0
677	20241219	093600	19343500	11530	11540	11540	11530	2
678	20241219	093500	19320430	11550	11550	11550	11530	5
679	20241219	093400	19262720	11540	11540	11540	11540	1
680	20241219	093300	19251180	11540	11590	11590	11530	226
681	20241219	093200	16642100	11530	11590	11590	11530	3
682	20241219	093100	16607390	11590	11590	11590	11590	0
683	20241219	093000	16607390	11590	11590	11590	11590	1
684	20241219	092900	16595800	11530	11530	11530	11530	0
685	20241219	092800	16595800	11530	11530	11530	11530	0
686	20241219	092700	16595800	11530	11530	11530	11530	54
687	20241219	092600	15973180	11530	11530	11590	11530	35
688	20241219	092500	15568660	11530	11530	11530	11530	223
689	20241219	092400	12997470	11530	11540	11540	11530	2
690	20241219	092300	12974400	11530	11530	11530	11530	1
691	20241219	092200	12962870	11530	11530	11530	11530	4
692	20241219	092100	12916750	11530	11530	11530	11530	0
693	20241219	092000	12916750	11530	11530	11530	11530	0
694	20241219	091900	12916750	11530	11530	11530	11530	51
695	20241219	091800	12328720	11530	11530	11530	11530	0
696	20241219	091700	12328720	11530	11530	11530	11530	62
697	20241219	091600	11613860	11530	11530	11530	11530	112
698	20241219	091500	10322500	11530	11530	11530	11520	308
699	20241219	091400	6772290	11530	11530	11530	11530	0
700	20241219	091300	6772290	11530	11530	11530	11530	1
701	20241219	091200	6760760	11530	11530	11530	11530	100
702	20241219	091100	5607760	11530	11530	11530	11530	1
703	20241219	091000	5596230	11530	11530	11530	11530	1
704	20241219	090900	5584700	11490	11530	11530	11490	28
705	20241219	090800	5262580	11590	11600	11600	11590	3
706	20241219	090700	5227800	11600	11460	11600	11460	41
707	20241219	090600	4753930	11490	11490	11490	11490	3
708	20241219	090500	4719460	11430	11430	11430	11430	0
709	20241219	090400	4719460	11430	11460	11460	11430	130
710	20241219	090300	3231160	11450	11450	11450	11450	16
711	20241219	090200	3047960	11400	11400	11400	11400	0
712	20241219	090100	3047960	11400	11450	11450	11400	73
713	20241219	090000	2212960	11450	11500	11500	11450	193