KissMeData/119830/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201800	309367190	5290	5290	5290	5290	1632
3	20241219	201700	309367190	5290	5290	5290	5290	0
4	20241219	201600	309367190	5290	5290	5290	5290	0
5	20241219	201500	309367190	5290	5290	5290	5290	0
6	20241219	201400	309367190	5290	5290	5290	5290	0
7	20241219	201300	309367190	5290	5290	5290	5290	0
8	20241219	201200	309367190	5290	5290	5290	5290	0
9	20241219	201100	309367190	5290	5290	5290	5290	0
10	20241219	201000	309367190	5290	5290	5290	5290	0
11	20241219	200900	309367190	5290	5290	5290	5290	0
12	20241219	200800	309367190	5290	5290	5290	5290	0
13	20241219	200700	309367190	5290	5290	5290	5290	0
14	20241219	200600	309367190	5290	5290	5290	5290	0
15	20241219	200500	309367190	5290	5290	5290	5290	0
16	20241219	200400	309367190	5290	5290	5290	5290	0
17	20241219	200300	309367190	5290	5290	5290	5290	0
18	20241219	200200	309367190	5290	5290	5290	5290	0
19	20241219	200100	309367190	5290	5290	5290	5290	0
20	20241219	200000	309367190	5290	5290	5290	5290	0
21	20241219	195900	309367190	5290	5290	5290	5290	0
22	20241219	195800	309367190	5290	5290	5290	5290	0
23	20241219	195700	309367190	5290	5290	5290	5290	0
24	20241219	195600	309367190	5290	5290	5290	5290	0
25	20241219	195500	309367190	5290	5290	5290	5290	0
26	20241219	195400	309367190	5290	5290	5290	5290	0
27	20241219	195300	309367190	5290	5290	5290	5290	0
28	20241219	195200	309367190	5290	5290	5290	5290	0
29	20241219	195100	309367190	5290	5290	5290	5290	0
30	20241219	195000	309367190	5290	5290	5290	5290	0
31	20241219	194900	309367190	5290	5290	5290	5290	0
32	20241219	194800	309367190	5290	5290	5290	5290	1632
33	20241219	194700	309367190	5290	5290	5290	5290	0
34	20241219	194600	309367190	5290	5290	5290	5290	0
35	20241219	194500	309367190	5290	5290	5290	5290	0
36	20241219	194400	309367190	5290	5290	5290	5290	0
37	20241219	194300	309367190	5290	5290	5290	5290	0
38	20241219	194200	309367190	5290	5290	5290	5290	0
39	20241219	194100	309367190	5290	5290	5290	5290	0
40	20241219	194000	309367190	5290	5290	5290	5290	0
41	20241219	193900	309367190	5290	5290	5290	5290	0
42	20241219	193800	309367190	5290	5290	5290	5290	0
43	20241219	193700	309367190	5290	5290	5290	5290	0
44	20241219	193600	309367190	5290	5290	5290	5290	0
45	20241219	193500	309367190	5290	5290	5290	5290	0
46	20241219	193400	309367190	5290	5290	5290	5290	0
47	20241219	193300	309367190	5290	5290	5290	5290	0
48	20241219	193200	309367190	5290	5290	5290	5290	0
49	20241219	193100	309367190	5290	5290	5290	5290	0
50	20241219	193000	309367190	5290	5290	5290	5290	0
51	20241219	192900	309367190	5290	5290	5290	5290	0
52	20241219	192800	309367190	5290	5290	5290	5290	0
53	20241219	192700	309367190	5290	5290	5290	5290	0
54	20241219	192600	309367190	5290	5290	5290	5290	0
55	20241219	192500	309367190	5290	5290	5290	5290	0
56	20241219	192400	309367190	5290	5290	5290	5290	0
57	20241219	192300	309367190	5290	5290	5290	5290	0
58	20241219	192200	309367190	5290	5290	5290	5290	0
59	20241219	192100	309367190	5290	5290	5290	5290	0
60	20241219	192000	309367190	5290	5290	5290	5290	0
61	20241219	191900	309367190	5290	5290	5290	5290	0
62	20241219	191800	309367190	5290	5290	5290	5290	1632
63	20241219	191700	309367190	5290	5290	5290	5290	0
64	20241219	191600	309367190	5290	5290	5290	5290	0
65	20241219	191500	309367190	5290	5290	5290	5290	0
66	20241219	191400	309367190	5290	5290	5290	5290	0
67	20241219	191300	309367190	5290	5290	5290	5290	0
68	20241219	191200	309367190	5290	5290	5290	5290	0
69	20241219	191100	309367190	5290	5290	5290	5290	0
70	20241219	191000	309367190	5290	5290	5290	5290	0
71	20241219	190900	309367190	5290	5290	5290	5290	0
72	20241219	190800	309367190	5290	5290	5290	5290	0
73	20241219	190700	309367190	5290	5290	5290	5290	0
74	20241219	190600	309367190	5290	5290	5290	5290	0
75	20241219	190500	309367190	5290	5290	5290	5290	0
76	20241219	190400	309367190	5290	5290	5290	5290	0
77	20241219	190300	309367190	5290	5290	5290	5290	0
78	20241219	190200	309367190	5290	5290	5290	5290	0
79	20241219	190100	309367190	5290	5290	5290	5290	0
80	20241219	190000	309367190	5290	5290	5290	5290	0
81	20241219	185900	309367190	5290	5290	5290	5290	0
82	20241219	185800	309367190	5290	5290	5290	5290	0
83	20241219	185700	309367190	5290	5290	5290	5290	0
84	20241219	185600	309367190	5290	5290	5290	5290	0
85	20241219	185500	309367190	5290	5290	5290	5290	0
86	20241219	185400	309367190	5290	5290	5290	5290	0
87	20241219	185300	309367190	5290	5290	5290	5290	0
88	20241219	185200	309367190	5290	5290	5290	5290	0
89	20241219	185100	309367190	5290	5290	5290	5290	0
90	20241219	185000	309367190	5290	5290	5290	5290	0
91	20241219	184900	309367190	5290	5290	5290	5290	0
92	20241219	184800	309367190	5290	5290	5290	5290	1632
93	20241219	184700	309367190	5290	5290	5290	5290	0
94	20241219	184600	309367190	5290	5290	5290	5290	0
95	20241219	184500	309367190	5290	5290	5290	5290	0
96	20241219	184400	309367190	5290	5290	5290	5290	0
97	20241219	184300	309367190	5290	5290	5290	5290	0
98	20241219	184200	309367190	5290	5290	5290	5290	0
99	20241219	184100	309367190	5290	5290	5290	5290	0
100	20241219	184000	309367190	5290	5290	5290	5290	0
101	20241219	183900	309367190	5290	5290	5290	5290	0
102	20241219	183800	309367190	5290	5290	5290	5290	0
103	20241219	183700	309367190	5290	5290	5290	5290	0
104	20241219	183600	309367190	5290	5290	5290	5290	0
105	20241219	183500	309367190	5290	5290	5290	5290	0
106	20241219	183400	309367190	5290	5290	5290	5290	0
107	20241219	183300	309367190	5290	5290	5290	5290	0
108	20241219	183200	309367190	5290	5290	5290	5290	0
109	20241219	183100	309367190	5290	5290	5290	5290	0
110	20241219	183000	309367190	5290	5290	5290	5290	0
111	20241219	182900	309367190	5290	5290	5290	5290	0
112	20241219	182800	309367190	5290	5290	5290	5290	0
113	20241219	182700	309367190	5290	5290	5290	5290	0
114	20241219	182600	309367190	5290	5290	5290	5290	0
115	20241219	182500	309367190	5290	5290	5290	5290	0
116	20241219	182400	309367190	5290	5290	5290	5290	0
117	20241219	182300	309367190	5290	5290	5290	5290	0
118	20241219	182200	309367190	5290	5290	5290	5290	0
119	20241219	182100	309367190	5290	5290	5290	5290	0
120	20241219	182000	309367190	5290	5290	5290	5290	0
121	20241219	181900	309367190	5290	5290	5290	5290	0
122	20241219	181800	309367190	5290	5290	5290	5290	1632
123	20241219	181700	309367190	5290	5290	5290	5290	0
124	20241219	181600	309367190	5290	5290	5290	5290	0
125	20241219	181500	309367190	5290	5290	5290	5290	0
126	20241219	181400	309367190	5290	5290	5290	5290	0
127	20241219	181300	309367190	5290	5290	5290	5290	0
128	20241219	181200	309367190	5290	5290	5290	5290	0
129	20241219	181100	309367190	5290	5290	5290	5290	0
130	20241219	181000	309367190	5290	5290	5290	5290	0
131	20241219	180900	309367190	5290	5290	5290	5290	0
132	20241219	180800	309367190	5290	5290	5290	5290	0
133	20241219	180700	309367190	5290	5290	5290	5290	0
134	20241219	180600	309367190	5290	5290	5290	5290	0
135	20241219	180500	309367190	5290	5290	5290	5290	0
136	20241219	180400	309367190	5290	5290	5290	5290	0
137	20241219	180300	309367190	5290	5290	5290	5290	0
138	20241219	180200	309367190	5290	5290	5290	5290	0
139	20241219	180100	309367190	5290	5290	5290	5290	0
140	20241219	180000	309367190	5290	5290	5290	5290	0
141	20241219	175900	309367190	5290	5290	5290	5290	0
142	20241219	175800	309367190	5290	5290	5290	5290	0
143	20241219	175700	309367190	5290	5290	5290	5290	0
144	20241219	175600	309367190	5290	5290	5290	5290	0
145	20241219	175500	309367190	5290	5290	5290	5290	0
146	20241219	175400	309367190	5290	5290	5290	5290	0
147	20241219	175300	309367190	5290	5290	5290	5290	0
148	20241219	175200	309367190	5290	5290	5290	5290	0
149	20241219	175100	309367190	5290	5290	5290	5290	0
150	20241219	175000	309367190	5290	5290	5290	5290	0
151	20241219	174900	309367190	5290	5290	5290	5290	0
152	20241219	174800	309367190	5290	5290	5290	5290	1632
153	20241219	174700	309367190	5290	5290	5290	5290	0
154	20241219	174600	309367190	5290	5290	5290	5290	0
155	20241219	174500	309367190	5290	5290	5290	5290	0
156	20241219	174400	309367190	5290	5290	5290	5290	0
157	20241219	174300	309367190	5290	5290	5290	5290	0
158	20241219	174200	309367190	5290	5290	5290	5290	0
159	20241219	174100	309367190	5290	5290	5290	5290	0
160	20241219	174000	309367190	5290	5290	5290	5290	0
161	20241219	173900	309367190	5290	5290	5290	5290	0
162	20241219	173800	309367190	5290	5290	5290	5290	0
163	20241219	173700	309367190	5290	5290	5290	5290	0
164	20241219	173600	309367190	5290	5290	5290	5290	0
165	20241219	173500	309367190	5290	5290	5290	5290	0
166	20241219	173400	309367190	5290	5290	5290	5290	0
167	20241219	173300	309367190	5290	5290	5290	5290	0
168	20241219	173200	309367190	5290	5290	5290	5290	0
169	20241219	173100	309367190	5290	5290	5290	5290	0
170	20241219	173000	309367190	5290	5290	5290	5290	0
171	20241219	172900	309367190	5290	5290	5290	5290	0
172	20241219	172800	309367190	5290	5290	5290	5290	0
173	20241219	172700	309367190	5290	5290	5290	5290	0
174	20241219	172600	309367190	5290	5290	5290	5290	0
175	20241219	172500	309367190	5290	5290	5290	5290	0
176	20241219	172400	309367190	5290	5290	5290	5290	0
177	20241219	172300	309367190	5290	5290	5290	5290	0
178	20241219	172200	309367190	5290	5290	5290	5290	0
179	20241219	172100	309367190	5290	5290	5290	5290	0
180	20241219	172000	309367190	5290	5290	5290	5290	0
181	20241219	171900	309367190	5290	5290	5290	5290	0
182	20241219	171800	309367190	5290	5290	5290	5290	1632
183	20241219	171700	309367190	5290	5290	5290	5290	0
184	20241219	171600	309367190	5290	5290	5290	5290	0
185	20241219	171500	309367190	5290	5290	5290	5290	0
186	20241219	171400	309367190	5290	5290	5290	5290	0
187	20241219	171300	309367190	5290	5290	5290	5290	0
188	20241219	171200	309367190	5290	5290	5290	5290	0
189	20241219	171100	309367190	5290	5290	5290	5290	0
190	20241219	171000	309367190	5290	5290	5290	5290	0
191	20241219	170900	309367190	5290	5290	5290	5290	0
192	20241219	170800	309367190	5290	5290	5290	5290	0
193	20241219	170700	309367190	5290	5290	5290	5290	0
194	20241219	170600	309367190	5290	5290	5290	5290	0
195	20241219	170500	309367190	5290	5290	5290	5290	0
196	20241219	170400	309367190	5290	5290	5290	5290	0
197	20241219	170300	309367190	5290	5290	5290	5290	0
198	20241219	170200	309367190	5290	5290	5290	5290	0
199	20241219	170100	309367190	5290	5290	5290	5290	0
200	20241219	170000	309367190	5290	5290	5290	5290	0
201	20241219	165900	309367190	5290	5290	5290	5290	0
202	20241219	165800	309367190	5290	5290	5290	5290	0
203	20241219	165700	309367190	5290	5290	5290	5290	0
204	20241219	165600	309367190	5290	5290	5290	5290	0
205	20241219	165500	309367190	5290	5290	5290	5290	0
206	20241219	165400	309367190	5290	5290	5290	5290	0
207	20241219	165300	309367190	5290	5290	5290	5290	0
208	20241219	165200	309367190	5290	5290	5290	5290	0
209	20241219	165100	309367190	5290	5290	5290	5290	0
210	20241219	165000	309367190	5290	5290	5290	5290	0
211	20241219	164900	309367190	5290	5290	5290	5290	0
212	20241219	164800	309367190	5290	5290	5290	5290	1632
213	20241219	164700	309367190	5290	5290	5290	5290	0
214	20241219	164600	309367190	5290	5290	5290	5290	0
215	20241219	164500	309367190	5290	5290	5290	5290	0
216	20241219	164400	309367190	5290	5290	5290	5290	0
217	20241219	164300	309367190	5290	5290	5290	5290	0
218	20241219	164200	309367190	5290	5290	5290	5290	0
219	20241219	164100	309367190	5290	5290	5290	5290	0
220	20241219	164000	309367190	5290	5290	5290	5290	0
221	20241219	163900	309367190	5290	5290	5290	5290	0
222	20241219	163800	309367190	5290	5290	5290	5290	0
223	20241219	163700	309367190	5290	5290	5290	5290	0
224	20241219	163600	309367190	5290	5290	5290	5290	0
225	20241219	163500	309367190	5290	5290	5290	5290	0
226	20241219	163400	309367190	5290	5290	5290	5290	0
227	20241219	163300	309367190	5290	5290	5290	5290	0
228	20241219	163200	309367190	5290	5290	5290	5290	0
229	20241219	163100	309367190	5290	5290	5290	5290	0
230	20241219	163000	309367190	5290	5290	5290	5290	0
231	20241219	162900	309367190	5290	5290	5290	5290	0
232	20241219	162800	309367190	5290	5290	5290	5290	0
233	20241219	162700	309367190	5290	5290	5290	5290	0
234	20241219	162600	309367190	5290	5290	5290	5290	0
235	20241219	162500	309367190	5290	5290	5290	5290	0
236	20241219	162400	309367190	5290	5290	5290	5290	0
237	20241219	162300	309367190	5290	5290	5290	5290	0
238	20241219	162200	309367190	5290	5290	5290	5290	0
239	20241219	162100	309367190	5290	5290	5290	5290	0
240	20241219	162000	309367190	5290	5290	5290	5290	0
241	20241219	161900	309367190	5290	5290	5290	5290	0
242	20241219	161800	309367190	5290	5290	5290	5290	1632
243	20241219	161700	309367190	5290	5290	5290	5290	0
244	20241219	161600	309367190	5290	5290	5290	5290	0
245	20241219	161500	309367190	5290	5290	5290	5290	0
246	20241219	161400	309367190	5290	5290	5290	5290	0
247	20241219	161300	309367190	5290	5290	5290	5290	0
248	20241219	161200	309367190	5290	5290	5290	5290	0
249	20241219	161100	309367190	5290	5290	5290	5290	0
250	20241219	161000	309367190	5290	5290	5290	5290	0
251	20241219	160900	309367190	5290	5290	5290	5290	0
252	20241219	160800	309367190	5290	5290	5290	5290	0
253	20241219	160700	309367190	5290	5290	5290	5290	0
254	20241219	160600	309367190	5290	5290	5290	5290	0
255	20241219	160500	309367190	5290	5290	5290	5290	0
256	20241219	160400	309367190	5290	5290	5290	5290	0
257	20241219	160300	309367190	5290	5290	5290	5290	0
258	20241219	160200	309367190	5290	5290	5290	5290	0
259	20241219	160100	309367190	5290	5290	5290	5290	0
260	20241219	160000	309367190	5290	5290	5290	5290	0
261	20241219	155900	309367190	5290	5290	5290	5290	0
262	20241219	155800	309367190	5290	5290	5290	5290	0
263	20241219	155700	309367190	5290	5290	5290	5290	0
264	20241219	155600	309367190	5290	5290	5290	5290	0
265	20241219	155500	309367190	5290	5290	5290	5290	0
266	20241219	155400	309367190	5290	5290	5290	5290	0
267	20241219	155300	309367190	5290	5290	5290	5290	0
268	20241219	155200	309367190	5290	5290	5290	5290	0
269	20241219	155100	309367190	5290	5290	5290	5290	0
270	20241219	155000	309367190	5290	5290	5290	5290	0
271	20241219	154900	309367190	5290	5290	5290	5290	0
272	20241219	154800	309367190	5290	5290	5290	5290	1632
273	20241219	154700	309367190	5290	5290	5290	5290	0
274	20241219	154600	309367190	5290	5290	5290	5290	0
275	20241219	154500	309367190	5290	5290	5290	5290	0
276	20241219	154400	309367190	5290	5290	5290	5290	0
277	20241219	154300	309367190	5290	5290	5290	5290	0
278	20241219	154200	309367190	5290	5290	5290	5290	0
279	20241219	154100	309367190	5290	5290	5290	5290	0
280	20241219	154000	309367190	5290	5290	5290	5290	0
281	20241219	153900	309367190	5290	5290	5290	5290	0
282	20241219	153800	309367190	5290	5290	5290	5290	0
283	20241219	153700	309367190	5290	5290	5290	5290	0
284	20241219	153600	309367190	5290	5290	5290	5290	0
285	20241219	153500	309367190	5290	5290	5290	5290	0
286	20241219	153400	309367190	5290	5290	5290	5290	0
287	20241219	153300	309367190	5290	5290	5290	5290	0
288	20241219	153200	309367190	5290	5290	5290	5290	0
289	20241219	153100	309367190	5290	5290	5290	5290	0
290	20241219	153000	309367190	5290	5290	5290	5290	1632
291	20241219	152900	300733910	5270	5270	5270	5270	0
292	20241219	152800	300733910	5270	5270	5270	5270	0
293	20241219	152700	300733910	5270	5270	5270	5270	0
294	20241219	152600	300733910	5270	5270	5270	5270	0
295	20241219	152500	300733910	5270	5270	5270	5270	0
296	20241219	152400	300733910	5270	5270	5270	5270	0
297	20241219	152300	300733910	5270	5270	5270	5270	0
298	20241219	152200	300733910	5270	5270	5270	5270	0
299	20241219	152100	300733910	5270	5270	5270	5270	0
300	20241219	152000	300733910	5270	5270	5270	5270	0
301	20241219	151900	300733910	5270	5270	5270	5270	2
302	20241219	151800	300723370	5270	5270	5270	5270	0
303	20241219	151700	300723370	5270	5270	5270	5270	0
304	20241219	151600	300723370	5270	5270	5270	5270	77
305	20241219	151500	300317580	5270	5270	5270	5270	0
306	20241219	151400	300317580	5270	5270	5270	5270	20
307	20241219	151300	300212180	5280	5280	5280	5280	3
308	20241219	151200	300196340	5280	5280	5280	5280	0
309	20241219	151100	300196340	5280	5280	5280	5280	0
310	20241219	151000	300196340	5280	5280	5280	5280	293
311	20241219	150900	298649300	5290	5280	5290	5260	535
312	20241219	150800	295834070	5260	5270	5270	5260	2991
313	20241219	150700	280075240	5290	5290	5290	5290	0
314	20241219	150600	280075240	5290	5290	5290	5290	1
315	20241219	150500	280069950	5280	5270	5280	5270	413
316	20241219	150400	277893370	5290	5290	5290	5290	0
317	20241219	150300	277893370	5290	5290	5290	5290	0
318	20241219	150200	277893370	5290	5290	5290	5290	0
319	20241219	150100	277893370	5290	5290	5290	5290	0
320	20241219	150000	277893370	5290	5280	5290	5280	20
321	20241219	145900	277787760	5280	5280	5280	5280	101
322	20241219	145800	277254480	5290	5290	5290	5290	0
323	20241219	145700	277254480	5290	5290	5290	5290	10
324	20241219	145600	277201580	5290	5290	5290	5290	5
325	20241219	145500	277175130	5290	5290	5290	5290	69
326	20241219	145400	276810120	5290	5290	5290	5290	56
327	20241219	145300	276513880	5290	5290	5290	5290	0
328	20241219	145200	276513880	5290	5290	5290	5290	0
329	20241219	145100	276513880	5290	5290	5290	5290	0
330	20241219	145000	276513880	5290	5290	5290	5290	0
331	20241219	144900	276513880	5290	5290	5290	5290	332
332	20241219	144800	274757600	5290	5290	5290	5290	0
333	20241219	144700	274757600	5290	5290	5290	5290	264
334	20241219	144600	273361040	5290	5290	5290	5290	250
335	20241219	144500	272038540	5290	5290	5290	5290	0
336	20241219	144400	272038540	5290	5290	5290	5290	0
337	20241219	144300	272038540	5290	5280	5290	5280	11
338	20241219	144200	271980360	5280	5280	5280	5280	1
339	20241219	144100	271975080	5290	5290	5290	5290	1
340	20241219	144000	271969790	5290	5290	5290	5290	0
341	20241219	143900	271969790	5290	5290	5290	5290	825
342	20241219	143800	267605540	5290	5290	5290	5290	0
343	20241219	143700	267605540	5290	5290	5290	5290	0
344	20241219	143600	267605540	5290	5290	5290	5290	0
345	20241219	143500	267605540	5290	5290	5290	5290	0
346	20241219	143400	267605540	5290	5290	5290	5290	0
347	20241219	143300	267605540	5290	5280	5290	5280	9
348	20241219	143200	267558010	5280	5280	5280	5280	0
349	20241219	143100	267558010	5280	5280	5280	5280	0
350	20241219	143000	267558010	5280	5280	5280	5280	0
351	20241219	142900	267558010	5280	5280	5280	5280	0
352	20241219	142800	267558010	5280	5280	5280	5280	0
353	20241219	142700	267558010	5280	5280	5280	5280	1000
354	20241219	142600	262278010	5270	5270	5270	5270	0
355	20241219	142500	262278010	5270	5270	5270	5270	900
356	20241219	142400	257535010	5270	5270	5270	5270	0
357	20241219	142300	257535010	5270	5270	5270	5270	0
358	20241219	142200	257535010	5270	5270	5270	5270	0
359	20241219	142100	257535010	5270	5270	5270	5270	0
360	20241219	142000	257535010	5270	5270	5270	5270	0
361	20241219	141900	257535010	5270	5270	5270	5270	1
362	20241219	141800	257529740	5260	5260	5260	5260	0
363	20241219	141700	257529740	5260	5260	5260	5260	0
364	20241219	141600	257529740	5260	5260	5260	5260	1104
365	20241219	141500	251722700	5260	5260	5260	5260	0
366	20241219	141400	251722700	5260	5260	5260	5260	0
367	20241219	141300	251722700	5260	5260	5260	5260	0
368	20241219	141200	251722700	5260	5260	5260	5260	330
369	20241219	141100	249986900	5270	5270	5270	5270	0
370	20241219	141000	249986900	5270	5270	5270	5270	6
371	20241219	140900	249955280	5270	5270	5270	5270	0
372	20241219	140800	249955280	5270	5270	5270	5270	0
373	20241219	140700	249955280	5270	5270	5270	5270	0
374	20241219	140600	249955280	5270	5270	5270	5270	0
375	20241219	140500	249955280	5270	5270	5270	5270	100
376	20241219	140400	249428280	5270	5270	5270	5270	10
377	20241219	140300	249375580	5270	5270	5270	5270	0
378	20241219	140200	249375580	5270	5270	5270	5270	0
379	20241219	140100	249375580	5270	5270	5270	5270	5
380	20241219	140000	249349230	5270	5270	5270	5270	0
381	20241219	135900	249349230	5270	5270	5270	5270	0
382	20241219	135800	249349230	5270	5270	5270	5270	0
383	20241219	135700	249349230	5270	5270	5270	5270	0
384	20241219	135600	249349230	5270	5270	5270	5270	1
385	20241219	135500	249343960	5270	5270	5270	5270	1
386	20241219	135400	249338690	5270	5270	5270	5270	1
387	20241219	135300	249333420	5240	5240	5240	5240	0
388	20241219	135200	249333420	5240	5240	5240	5240	0
389	20241219	135100	249333420	5240	5240	5240	5240	0
390	20241219	135000	249333420	5240	5240	5240	5240	1
391	20241219	134900	249328180	5260	5280	5280	5260	218
392	20241219	134800	248179260	5280	5280	5280	5280	0
393	20241219	134700	248179260	5280	5280	5280	5280	0
394	20241219	134600	248179260	5280	5280	5280	5280	0
395	20241219	134500	248179260	5280	5280	5280	5280	200
396	20241219	134400	247123260	5280	5280	5280	5280	0
397	20241219	134300	247123260	5280	5280	5280	5280	100
398	20241219	134200	246595260	5280	5280	5280	5280	0
399	20241219	134100	246595260	5280	5280	5280	5280	0
400	20241219	134000	246595260	5280	5280	5280	5280	0
401	20241219	133900	246595260	5280	5280	5280	5280	1
402	20241219	133800	246589980	5260	5260	5260	5260	0
403	20241219	133700	246589980	5260	5260	5260	5260	0
404	20241219	133600	246589980	5260	5260	5260	5260	0
405	20241219	133500	246589980	5260	5260	5260	5260	0
406	20241219	133400	246589980	5260	5260	5260	5260	0
407	20241219	133300	246589980	5260	5260	5260	5260	17
408	20241219	133200	246500560	5260	5260	5260	5260	0
409	20241219	133100	246500560	5260	5260	5260	5260	0
410	20241219	133000	246500560	5260	5260	5260	5260	0
411	20241219	132900	246500560	5260	5260	5260	5260	0
412	20241219	132800	246500560	5260	5260	5260	5260	0
413	20241219	132700	246500560	5260	5260	5260	5260	0
414	20241219	132600	246500560	5260	5260	5260	5260	1
415	20241219	132500	246495300	5290	5260	5290	5260	508
416	20241219	132400	243808010	5280	5280	5280	5280	911
417	20241219	132300	238997930	5260	5250	5260	5250	2040
418	20241219	132200	228285930	5240	5240	5240	5240	0
419	20241219	132100	228285930	5240	5240	5240	5240	0
420	20241219	132000	228285930	5240	5240	5240	5240	1172
421	20241219	131900	222144650	5230	5230	5230	5230	0
422	20241219	131800	222144650	5230	5230	5230	5230	0
423	20241219	131700	222144650	5230	5230	5230	5230	0
424	20241219	131600	222144650	5230	5230	5230	5230	0
425	20241219	131500	222144650	5230	5230	5230	5230	0
426	20241219	131400	222144650	5230	5230	5230	5230	0
427	20241219	131300	222144650	5230	5230	5230	5230	0
428	20241219	131200	222144650	5230	5230	5230	5230	0
429	20241219	131100	222144650	5230	5230	5230	5230	0
430	20241219	131000	222144650	5230	5230	5230	5230	0
431	20241219	130900	222144650	5230	5230	5230	5230	489
432	20241219	130800	219587180	5220	5220	5220	5220	0
433	20241219	130700	219587180	5220	5220	5220	5220	0
434	20241219	130600	219587180	5220	5220	5220	5220	165
435	20241219	130500	218725880	5220	5220	5220	5220	0
436	20241219	130400	218725880	5220	5220	5220	5220	85
437	20241219	130300	218282180	5220	5220	5220	5220	0
438	20241219	130200	218282180	5220	5220	5220	5220	0
439	20241219	130100	218282180	5220	5220	5220	5220	87
440	20241219	130000	217828040	5220	5220	5220	5220	0
441	20241219	125900	217828040	5220	5220	5220	5220	0
442	20241219	125800	217828040	5220	5220	5220	5220	0
443	20241219	125700	217828040	5220	5220	5220	5220	0
444	20241219	125600	217828040	5220	5220	5220	5220	0
445	20241219	125500	217828040	5220	5220	5220	5220	0
446	20241219	125400	217828040	5220	5220	5220	5220	0
447	20241219	125300	217828040	5220	5220	5220	5220	0
448	20241219	125200	217828040	5220	5220	5220	5220	51
449	20241219	125100	217561820	5220	5220	5220	5220	0
450	20241219	125000	217561820	5220	5220	5220	5220	0
451	20241219	124900	217561820	5220	5220	5220	5220	2
452	20241219	124800	217551380	5220	5220	5220	5220	0
453	20241219	124700	217551380	5220	5220	5220	5220	1
454	20241219	124600	217546160	5200	5200	5200	5200	0
455	20241219	124500	217546160	5200	5200	5200	5200	0
456	20241219	124400	217546160	5200	5200	5200	5200	0
457	20241219	124300	217546160	5200	5200	5200	5200	0
458	20241219	124200	217546160	5200	5200	5200	5200	0
459	20241219	124100	217546160	5200	5200	5200	5200	0
460	20241219	124000	217546160	5200	5200	5200	5200	1000
461	20241219	123900	212346160	5200	5200	5200	5200	0
462	20241219	123800	212346160	5200	5200	5200	5200	0
463	20241219	123700	212346160	5200	5200	5200	5200	0
464	20241219	123600	212346160	5200	5200	5200	5200	0
465	20241219	123500	212346160	5200	5200	5200	5200	0
466	20241219	123400	212346160	5200	5200	5200	5200	0
467	20241219	123300	212346160	5200	5200	5200	5200	0
468	20241219	123200	212346160	5200	5200	5200	5200	0
469	20241219	123100	212346160	5200	5200	5200	5200	0
470	20241219	123000	212346160	5200	5200	5200	5200	0
471	20241219	122900	212346160	5200	5200	5200	5200	0
472	20241219	122800	212346160	5200	5200	5200	5200	0
473	20241219	122700	212346160	5200	5200	5200	5200	0
474	20241219	122600	212346160	5200	5200	5200	5200	0
475	20241219	122500	212346160	5200	5200	5200	5200	0
476	20241219	122400	212346160	5200	5200	5200	5200	0
477	20241219	122300	212346160	5200	5200	5200	5200	0
478	20241219	122200	212346160	5200	5200	5200	5200	0
479	20241219	122100	212346160	5200	5200	5200	5200	0
480	20241219	122000	212346160	5200	5200	5200	5200	959
481	20241219	121900	207359360	5210	5210	5210	5210	192
482	20241219	121800	206359040	5220	5220	5220	5220	0
483	20241219	121700	206359040	5220	5220	5220	5220	42
484	20241219	121600	206139800	5220	5220	5220	5220	0
485	20241219	121500	206139800	5220	5220	5220	5220	0
486	20241219	121400	206139800	5220	5220	5220	5220	0
487	20241219	121300	206139800	5220	5220	5220	5220	0
488	20241219	121200	206139800	5220	5220	5220	5220	0
489	20241219	121100	206139800	5220	5220	5220	5220	32
490	20241219	121000	205972760	5210	5210	5210	5210	0
491	20241219	120900	205972760	5210	5210	5210	5210	0
492	20241219	120800	205972760	5210	5210	5210	5210	0
493	20241219	120700	205972760	5210	5210	5210	5210	0
494	20241219	120600	205972760	5210	5210	5210	5210	0
495	20241219	120500	205972760	5210	5210	5210	5210	0
496	20241219	120400	205972760	5210	5210	5210	5210	0
497	20241219	120300	205972760	5210	5210	5210	5210	30
498	20241219	120200	205816460	5220	5220	5220	5220	0
499	20241219	120100	205816460	5220	5220	5220	5220	14
500	20241219	120000	205743380	5210	5210	5210	5210	0
501	20241219	115900	205743380	5210	5210	5210	5210	0
502	20241219	115800	205743380	5210	5210	5210	5210	52
503	20241219	115700	205472460	5210	5210	5210	5210	0
504	20241219	115600	205472460	5210	5210	5210	5210	24
505	20241219	115500	205347420	5220	5220	5220	5220	0
506	20241219	115400	205347420	5220	5220	5220	5220	0
507	20241219	115300	205347420	5220	5220	5220	5220	0
508	20241219	115200	205347420	5220	5220	5220	5220	0
509	20241219	115100	205347420	5220	5220	5220	5220	0
510	20241219	115000	205347420	5220	5220	5220	5220	0
511	20241219	114900	205347420	5220	5220	5220	5220	0
512	20241219	114800	205347420	5220	5220	5220	5220	0
513	20241219	114700	205347420	5220	5220	5220	5220	0
514	20241219	114600	205347420	5220	5220	5220	5220	0
515	20241219	114500	205347420	5220	5220	5220	5220	0
516	20241219	114400	205347420	5220	5220	5220	5220	26
517	20241219	114300	205211700	5220	5220	5220	5220	1
518	20241219	114200	205206480	5220	5220	5220	5220	0
519	20241219	114100	205206480	5220	5220	5220	5220	1
520	20241219	114000	205201260	5210	5210	5210	5210	0
521	20241219	113900	205201260	5210	5210	5210	5210	7
522	20241219	113800	205164790	5210	5210	5210	5210	0
523	20241219	113700	205164790	5210	5210	5210	5210	0
524	20241219	113600	205164790	5210	5210	5210	5210	0
525	20241219	113500	205164790	5210	5210	5210	5210	30
526	20241219	113400	205008490	5210	5210	5210	5210	0
527	20241219	113300	205008490	5210	5210	5210	5210	0
528	20241219	113200	205008490	5210	5210	5210	5210	0
529	20241219	113100	205008490	5210	5210	5210	5210	0
530	20241219	113000	205008490	5210	5210	5210	5210	0
531	20241219	112900	205008490	5210	5210	5210	5210	0
532	20241219	112800	205008490	5210	5210	5210	5210	0
533	20241219	112700	205008490	5210	5210	5210	5210	0
534	20241219	112600	205008490	5210	5210	5210	5210	2
535	20241219	112500	204998070	5210	5210	5210	5210	0
536	20241219	112400	204998070	5210	5210	5210	5210	28
537	20241219	112300	204852190	5210	5210	5210	5210	0
538	20241219	112200	204852190	5210	5210	5210	5210	0
539	20241219	112100	204852190	5210	5210	5210	5210	0
540	20241219	112000	204852190	5210	5210	5210	5210	0
541	20241219	111900	204852190	5210	5210	5210	5210	0
542	20241219	111800	204852190	5210	5210	5210	5210	0
543	20241219	111700	204852190	5210	5210	5210	5210	0
544	20241219	111600	204852190	5210	5210	5210	5210	24
545	20241219	111500	204727150	5210	5210	5210	5210	0
546	20241219	111400	204727150	5210	5210	5210	5210	0
547	20241219	111300	204727150	5210	5210	5210	5210	8
548	20241219	111200	204685470	5220	5220	5220	5220	6
549	20241219	111100	204654150	5220	5220	5220	5220	0
550	20241219	111000	204654150	5220	5220	5220	5220	0
551	20241219	110900	204654150	5220	5220	5220	5220	0
552	20241219	110800	204654150	5220	5220	5220	5220	24
553	20241219	110700	204528870	5220	5220	5220	5220	0
554	20241219	110600	204528870	5220	5220	5220	5220	48
555	20241219	110500	204278310	5190	5190	5190	5190	50
556	20241219	110400	204018810	5190	5190	5190	5190	0
557	20241219	110300	204018810	5190	5190	5190	5190	4
558	20241219	110200	203998050	5210	5210	5210	5210	0
559	20241219	110100	203998050	5210	5210	5210	5210	0
560	20241219	110000	203998050	5210	5210	5210	5210	0
561	20241219	105900	203998050	5210	5210	5210	5210	3
562	20241219	105800	203982420	5200	5200	5200	5200	0
563	20241219	105700	203982420	5200	5200	5200	5200	0
564	20241219	105600	203982420	5200	5200	5200	5200	0
565	20241219	105500	203982420	5200	5200	5200	5200	0
566	20241219	105400	203982420	5200	5200	5200	5200	484
567	20241219	105300	201465620	5200	5200	5200	5200	910
568	20241219	105200	196733620	5200	5210	5210	5200	190
569	20241219	105100	195744720	5210	5210	5210	5210	907
570	20241219	105000	191019250	5210	5210	5210	5210	504
571	20241219	104900	188393410	5220	5220	5220	5220	0
572	20241219	104800	188393410	5220	5220	5220	5220	0
573	20241219	104700	188393410	5220	5220	5220	5220	87
574	20241219	104600	187939270	5220	5220	5220	5220	1200
575	20241219	104500	181675270	5220	5220	5220	5220	250
576	20241219	104400	180370270	5230	5230	5230	5230	0
577	20241219	104300	180370270	5230	5230	5230	5230	0
578	20241219	104200	180370270	5230	5230	5230	5230	0
579	20241219	104100	180370270	5230	5230	5230	5230	1
580	20241219	104000	180365040	5230	5240	5240	5230	157
581	20241219	103900	179543920	5230	5230	5230	5230	0
582	20241219	103800	179543920	5230	5230	5230	5230	0
583	20241219	103700	179543920	5230	5230	5230	5230	52
584	20241219	103600	179271960	5220	5220	5220	5220	0
585	20241219	103500	179271960	5220	5220	5220	5220	0
586	20241219	103400	179271960	5220	5220	5220	5220	0
587	20241219	103300	179271960	5220	5220	5220	5220	0
588	20241219	103200	179271960	5220	5220	5220	5220	0
589	20241219	103100	179271960	5220	5220	5220	5220	0
590	20241219	103000	179271960	5220	5220	5220	5220	0
591	20241219	102900	179271960	5220	5220	5220	5220	100
592	20241219	102800	178749960	5230	5230	5230	5230	0
593	20241219	102700	178749960	5230	5230	5230	5230	298
594	20241219	102600	177191420	5230	5230	5230	5230	0
595	20241219	102500	177191420	5230	5230	5230	5230	0
596	20241219	102400	177191420	5230	5230	5230	5230	0
597	20241219	102300	177191420	5230	5230	5230	5230	0
598	20241219	102200	177191420	5230	5230	5230	5230	0
599	20241219	102100	177191420	5230	5230	5230	5230	247
600	20241219	102000	175899610	5230	5230	5230	5230	0
601	20241219	101900	175899610	5230	5230	5230	5230	0
602	20241219	101800	175899610	5230	5230	5230	5230	0
603	20241219	101700	175899610	5230	5230	5230	5230	0
604	20241219	101600	175899610	5230	5240	5240	5230	1117
605	20241219	101500	170057380	5230	5230	5230	5230	0
606	20241219	101400	170057380	5230	5230	5230	5230	0
607	20241219	101300	170057380	5230	5230	5230	5230	0
608	20241219	101200	170057380	5230	5230	5230	5230	0
609	20241219	101100	170057380	5230	5230	5230	5230	0
610	20241219	101000	170057380	5230	5230	5230	5230	0
611	20241219	100900	170057380	5230	5230	5230	5230	83
612	20241219	100800	169623290	5240	5240	5240	5240	0
613	20241219	100700	169623290	5240	5240	5240	5240	17
614	20241219	100600	169534210	5230	5230	5230	5230	0
615	20241219	100500	169534210	5230	5230	5230	5230	0
616	20241219	100400	169534210	5230	5230	5230	5230	30
617	20241219	100300	169377310	5240	5240	5240	5240	0
618	20241219	100200	169377310	5240	5240	5240	5240	0
619	20241219	100100	169377310	5240	5240	5240	5240	0
620	20241219	100000	169377310	5240	5240	5240	5240	0
621	20241219	095900	169377310	5240	5240	5240	5240	0
622	20241219	095800	169377310	5240	5240	5240	5240	0
623	20241219	095700	169377310	5240	5240	5240	5240	0
624	20241219	095600	169377310	5240	5240	5240	5240	0
625	20241219	095500	169377310	5240	5240	5240	5240	0
626	20241219	095400	169377310	5240	5240	5240	5240	1
627	20241219	095300	169372070	5210	5210	5210	5210	1
628	20241219	095200	169366860	5200	5200	5200	5200	0
629	20241219	095100	169366860	5200	5200	5200	5200	2025
630	20241219	095000	158836860	5220	5220	5220	5220	0
631	20241219	094900	158836860	5220	5220	5220	5220	125
632	20241219	094800	158184360	5250	5250	5250	5250	0
633	20241219	094700	158184360	5250	5250	5250	5250	0
634	20241219	094600	158184360	5250	5250	5250	5250	0
635	20241219	094500	158184360	5250	5250	5250	5250	6
636	20241219	094400	158152860	5250	5250	5250	5250	0
637	20241219	094300	158152860	5250	5240	5250	5240	5
638	20241219	094200	158126630	5240	5240	5240	5240	20
639	20241219	094100	158021830	5240	5240	5240	5240	6
640	20241219	094000	157990390	5220	5220	5220	5220	0
641	20241219	093900	157990390	5220	5200	5220	5190	1095
642	20241219	093800	152281630	5200	5200	5200	5200	0
643	20241219	093700	152281630	5200	5200	5200	5200	0
644	20241219	093600	152281630	5200	5220	5220	5200	52
645	20241219	093500	152011210	5230	5230	5230	5230	0
646	20241219	093400	152011210	5230	5230	5230	5230	0
647	20241219	093300	152011210	5230	5230	5230	5230	0
648	20241219	093200	152011210	5230	5230	5230	5230	0
649	20241219	093100	152011210	5230	5230	5230	5230	74
650	20241219	093000	151624190	5240	5240	5240	5240	37
651	20241219	092900	151430310	5240	5240	5240	5240	0
652	20241219	092800	151430310	5240	5240	5240	5240	0
653	20241219	092700	151430310	5240	5240	5240	5240	0
654	20241219	092600	151430310	5240	5240	5240	5240	1
655	20241219	092500	151425070	5230	5230	5230	5230	0
656	20241219	092400	151425070	5230	5230	5230	5230	0
657	20241219	092300	151425070	5230	5230	5230	5230	5
658	20241219	092200	151398920	5230	5220	5230	5220	2513
659	20241219	092100	138257980	5210	5210	5210	5210	2500
660	20241219	092000	125232980	5160	5200	5200	5160	4624
661	20241219	091900	101265210	5220	5210	5220	5210	2711
662	20241219	091800	87132430	5210	5210	5210	5210	0
663	20241219	091700	87132430	5210	5170	5210	5150	7132
664	20241219	091600	50314380	5180	5180	5180	5180	69
665	20241219	091500	49956960	5180	5170	5180	5170	497
666	20241219	091400	47383560	5140	5150	5150	5140	895
667	20241219	091300	42776680	5160	5160	5160	5160	0
668	20241219	091200	42776680	5160	5160	5160	5160	0
669	20241219	091100	42776680	5160	5160	5160	5160	0
670	20241219	091000	42776680	5160	5160	5160	5160	394
671	20241219	090900	40743640	5160	5150	5160	5150	2606
672	20241219	090800	27318680	5150	5150	5150	5150	303
673	20241219	090700	25758230	5150	5150	5150	5150	78
674	20241219	090600	25356530	5150	5150	5150	5150	205
675	20241219	090500	24300780	5150	5150	5150	5150	1763
676	20241219	090400	15221330	5150	5150	5150	5150	1
677	20241219	090300	15216180	5130	5120	5130	5120	286
678	20241219	090200	13751030	5120	5120	5120	5120	1
679	20241219	090100	13745910	5030	5090	5090	5030	977
680	20241219	090000	8788870	5110	5110	5180	5110	1718