KissMeData/064480/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194300	274429650	5560	5560	5560	5560	451
3	20241219	194200	274429650	5560	5560	5560	5560	0
4	20241219	194100	274429650	5560	5560	5560	5560	0
5	20241219	194000	274429650	5560	5560	5560	5560	0
6	20241219	193900	274429650	5560	5560	5560	5560	0
7	20241219	193800	274429650	5560	5560	5560	5560	0
8	20241219	193700	274429650	5560	5560	5560	5560	0
9	20241219	193600	274429650	5560	5560	5560	5560	0
10	20241219	193500	274429650	5560	5560	5560	5560	0
11	20241219	193400	274429650	5560	5560	5560	5560	0
12	20241219	193300	274429650	5560	5560	5560	5560	0
13	20241219	193200	274429650	5560	5560	5560	5560	0
14	20241219	193100	274429650	5560	5560	5560	5560	0
15	20241219	193000	274429650	5560	5560	5560	5560	0
16	20241219	192900	274429650	5560	5560	5560	5560	0
17	20241219	192800	274429650	5560	5560	5560	5560	0
18	20241219	192700	274429650	5560	5560	5560	5560	0
19	20241219	192600	274429650	5560	5560	5560	5560	0
20	20241219	192500	274429650	5560	5560	5560	5560	0
21	20241219	192400	274429650	5560	5560	5560	5560	0
22	20241219	192300	274429650	5560	5560	5560	5560	0
23	20241219	192200	274429650	5560	5560	5560	5560	0
24	20241219	192100	274429650	5560	5560	5560	5560	0
25	20241219	192000	274429650	5560	5560	5560	5560	0
26	20241219	191900	274429650	5560	5560	5560	5560	0
27	20241219	191800	274429650	5560	5560	5560	5560	0
28	20241219	191700	274429650	5560	5560	5560	5560	0
29	20241219	191600	274429650	5560	5560	5560	5560	0
30	20241219	191500	274429650	5560	5560	5560	5560	0
31	20241219	191400	274429650	5560	5560	5560	5560	0
32	20241219	191300	274429650	5560	5560	5560	5560	451
33	20241219	191200	274429650	5560	5560	5560	5560	0
34	20241219	191100	274429650	5560	5560	5560	5560	0
35	20241219	191000	274429650	5560	5560	5560	5560	0
36	20241219	190900	274429650	5560	5560	5560	5560	0
37	20241219	190800	274429650	5560	5560	5560	5560	0
38	20241219	190700	274429650	5560	5560	5560	5560	0
39	20241219	190600	274429650	5560	5560	5560	5560	0
40	20241219	190500	274429650	5560	5560	5560	5560	0
41	20241219	190400	274429650	5560	5560	5560	5560	0
42	20241219	190300	274429650	5560	5560	5560	5560	0
43	20241219	190200	274429650	5560	5560	5560	5560	0
44	20241219	190100	274429650	5560	5560	5560	5560	0
45	20241219	190000	274429650	5560	5560	5560	5560	0
46	20241219	185900	274429650	5560	5560	5560	5560	0
47	20241219	185800	274429650	5560	5560	5560	5560	0
48	20241219	185700	274429650	5560	5560	5560	5560	0
49	20241219	185600	274429650	5560	5560	5560	5560	0
50	20241219	185500	274429650	5560	5560	5560	5560	0
51	20241219	185400	274429650	5560	5560	5560	5560	0
52	20241219	185300	274429650	5560	5560	5560	5560	0
53	20241219	185200	274429650	5560	5560	5560	5560	0
54	20241219	185100	274429650	5560	5560	5560	5560	0
55	20241219	185000	274429650	5560	5560	5560	5560	0
56	20241219	184900	274429650	5560	5560	5560	5560	0
57	20241219	184800	274429650	5560	5560	5560	5560	0
58	20241219	184700	274429650	5560	5560	5560	5560	0
59	20241219	184600	274429650	5560	5560	5560	5560	0
60	20241219	184500	274429650	5560	5560	5560	5560	0
61	20241219	184400	274429650	5560	5560	5560	5560	0
62	20241219	184300	274429650	5560	5560	5560	5560	451
63	20241219	184200	274429650	5560	5560	5560	5560	0
64	20241219	184100	274429650	5560	5560	5560	5560	0
65	20241219	184000	274429650	5560	5560	5560	5560	0
66	20241219	183900	274429650	5560	5560	5560	5560	0
67	20241219	183800	274429650	5560	5560	5560	5560	0
68	20241219	183700	274429650	5560	5560	5560	5560	0
69	20241219	183600	274429650	5560	5560	5560	5560	0
70	20241219	183500	274429650	5560	5560	5560	5560	0
71	20241219	183400	274429650	5560	5560	5560	5560	0
72	20241219	183300	274429650	5560	5560	5560	5560	0
73	20241219	183200	274429650	5560	5560	5560	5560	0
74	20241219	183100	274429650	5560	5560	5560	5560	0
75	20241219	183000	274429650	5560	5560	5560	5560	0
76	20241219	182900	274429650	5560	5560	5560	5560	0
77	20241219	182800	274429650	5560	5560	5560	5560	0
78	20241219	182700	274429650	5560	5560	5560	5560	0
79	20241219	182600	274429650	5560	5560	5560	5560	0
80	20241219	182500	274429650	5560	5560	5560	5560	0
81	20241219	182400	274429650	5560	5560	5560	5560	0
82	20241219	182300	274429650	5560	5560	5560	5560	0
83	20241219	182200	274429650	5560	5560	5560	5560	0
84	20241219	182100	274429650	5560	5560	5560	5560	0
85	20241219	182000	274429650	5560	5560	5560	5560	0
86	20241219	181900	274429650	5560	5560	5560	5560	0
87	20241219	181800	274429650	5560	5560	5560	5560	0
88	20241219	181700	274429650	5560	5560	5560	5560	0
89	20241219	181600	274429650	5560	5560	5560	5560	0
90	20241219	181500	274429650	5560	5560	5560	5560	0
91	20241219	181400	274429650	5560	5560	5560	5560	0
92	20241219	181300	274429650	5560	5560	5560	5560	451
93	20241219	181200	274429650	5560	5560	5560	5560	0
94	20241219	181100	274429650	5560	5560	5560	5560	0
95	20241219	181000	274429650	5560	5560	5560	5560	0
96	20241219	180900	274429650	5560	5560	5560	5560	0
97	20241219	180800	274429650	5560	5560	5560	5560	0
98	20241219	180700	274429650	5560	5560	5560	5560	0
99	20241219	180600	274429650	5560	5560	5560	5560	0
100	20241219	180500	274429650	5560	5560	5560	5560	0
101	20241219	180400	274429650	5560	5560	5560	5560	0
102	20241219	180300	274429650	5560	5560	5560	5560	0
103	20241219	180200	274429650	5560	5560	5560	5560	0
104	20241219	180100	274429650	5560	5560	5560	5560	0
105	20241219	180000	274429650	5560	5560	5560	5560	0
106	20241219	175900	274429650	5560	5560	5560	5560	0
107	20241219	175800	274429650	5560	5560	5560	5560	0
108	20241219	175700	274429650	5560	5560	5560	5560	0
109	20241219	175600	274429650	5560	5560	5560	5560	0
110	20241219	175500	274429650	5560	5560	5560	5560	0
111	20241219	175400	274429650	5560	5560	5560	5560	0
112	20241219	175300	274429650	5560	5560	5560	5560	0
113	20241219	175200	274429650	5560	5560	5560	5560	0
114	20241219	175100	274429650	5560	5560	5560	5560	0
115	20241219	175000	274429650	5560	5560	5560	5560	0
116	20241219	174900	274429650	5560	5560	5560	5560	0
117	20241219	174800	274429650	5560	5560	5560	5560	0
118	20241219	174700	274429650	5560	5560	5560	5560	0
119	20241219	174600	274429650	5560	5560	5560	5560	0
120	20241219	174500	274429650	5560	5560	5560	5560	0
121	20241219	174400	274429650	5560	5560	5560	5560	0
122	20241219	174300	274429650	5560	5560	5560	5560	451
123	20241219	174200	274429650	5560	5560	5560	5560	0
124	20241219	174100	274429650	5560	5560	5560	5560	0
125	20241219	174000	274429650	5560	5560	5560	5560	0
126	20241219	173900	274429650	5560	5560	5560	5560	0
127	20241219	173800	274429650	5560	5560	5560	5560	0
128	20241219	173700	274429650	5560	5560	5560	5560	0
129	20241219	173600	274429650	5560	5560	5560	5560	0
130	20241219	173500	274429650	5560	5560	5560	5560	0
131	20241219	173400	274429650	5560	5560	5560	5560	0
132	20241219	173300	274429650	5560	5560	5560	5560	0
133	20241219	173200	274429650	5560	5560	5560	5560	0
134	20241219	173100	274429650	5560	5560	5560	5560	0
135	20241219	173000	274429650	5560	5560	5560	5560	0
136	20241219	172900	274429650	5560	5560	5560	5560	0
137	20241219	172800	274429650	5560	5560	5560	5560	0
138	20241219	172700	274429650	5560	5560	5560	5560	0
139	20241219	172600	274429650	5560	5560	5560	5560	0
140	20241219	172500	274429650	5560	5560	5560	5560	0
141	20241219	172400	274429650	5560	5560	5560	5560	0
142	20241219	172300	274429650	5560	5560	5560	5560	0
143	20241219	172200	274429650	5560	5560	5560	5560	0
144	20241219	172100	274429650	5560	5560	5560	5560	0
145	20241219	172000	274429650	5560	5560	5560	5560	0
146	20241219	171900	274429650	5560	5560	5560	5560	0
147	20241219	171800	274429650	5560	5560	5560	5560	0
148	20241219	171700	274429650	5560	5560	5560	5560	0
149	20241219	171600	274429650	5560	5560	5560	5560	0
150	20241219	171500	274429650	5560	5560	5560	5560	0
151	20241219	171400	274429650	5560	5560	5560	5560	0
152	20241219	171300	274429650	5560	5560	5560	5560	451
153	20241219	171200	274429650	5560	5560	5560	5560	0
154	20241219	171100	274429650	5560	5560	5560	5560	0
155	20241219	171000	274429650	5560	5560	5560	5560	0
156	20241219	170900	274429650	5560	5560	5560	5560	0
157	20241219	170800	274429650	5560	5560	5560	5560	0
158	20241219	170700	274429650	5560	5560	5560	5560	0
159	20241219	170600	274429650	5560	5560	5560	5560	0
160	20241219	170500	274429650	5560	5560	5560	5560	0
161	20241219	170400	274429650	5560	5560	5560	5560	0
162	20241219	170300	274429650	5560	5560	5560	5560	0
163	20241219	170200	274429650	5560	5560	5560	5560	0
164	20241219	170100	274429650	5560	5560	5560	5560	0
165	20241219	170000	274429650	5560	5560	5560	5560	0
166	20241219	165900	274429650	5560	5560	5560	5560	0
167	20241219	165800	274429650	5560	5560	5560	5560	0
168	20241219	165700	274429650	5560	5560	5560	5560	0
169	20241219	165600	274429650	5560	5560	5560	5560	0
170	20241219	165500	274429650	5560	5560	5560	5560	0
171	20241219	165400	274429650	5560	5560	5560	5560	0
172	20241219	165300	274429650	5560	5560	5560	5560	0
173	20241219	165200	274429650	5560	5560	5560	5560	0
174	20241219	165100	274429650	5560	5560	5560	5560	0
175	20241219	165000	274429650	5560	5560	5560	5560	0
176	20241219	164900	274429650	5560	5560	5560	5560	0
177	20241219	164800	274429650	5560	5560	5560	5560	0
178	20241219	164700	274429650	5560	5560	5560	5560	0
179	20241219	164600	274429650	5560	5560	5560	5560	0
180	20241219	164500	274429650	5560	5560	5560	5560	0
181	20241219	164400	274429650	5560	5560	5560	5560	0
182	20241219	164300	274429650	5560	5560	5560	5560	451
183	20241219	164200	274429650	5560	5560	5560	5560	0
184	20241219	164100	274429650	5560	5560	5560	5560	0
185	20241219	164000	274429650	5560	5560	5560	5560	0
186	20241219	163900	274429650	5560	5560	5560	5560	0
187	20241219	163800	274429650	5560	5560	5560	5560	0
188	20241219	163700	274429650	5560	5560	5560	5560	0
189	20241219	163600	274429650	5560	5560	5560	5560	0
190	20241219	163500	274429650	5560	5560	5560	5560	0
191	20241219	163400	274429650	5560	5560	5560	5560	0
192	20241219	163300	274429650	5560	5560	5560	5560	0
193	20241219	163200	274429650	5560	5560	5560	5560	0
194	20241219	163100	274429650	5560	5560	5560	5560	0
195	20241219	163000	274429650	5560	5560	5560	5560	0
196	20241219	162900	274429650	5560	5560	5560	5560	0
197	20241219	162800	274429650	5560	5560	5560	5560	0
198	20241219	162700	274429650	5560	5560	5560	5560	0
199	20241219	162600	274429650	5560	5560	5560	5560	0
200	20241219	162500	274429650	5560	5560	5560	5560	0
201	20241219	162400	274429650	5560	5560	5560	5560	0
202	20241219	162300	274429650	5560	5560	5560	5560	0
203	20241219	162200	274429650	5560	5560	5560	5560	0
204	20241219	162100	274429650	5560	5560	5560	5560	0
205	20241219	162000	274429650	5560	5560	5560	5560	0
206	20241219	161900	274429650	5560	5560	5560	5560	0
207	20241219	161800	274429650	5560	5560	5560	5560	0
208	20241219	161700	274429650	5560	5560	5560	5560	0
209	20241219	161600	274429650	5560	5560	5560	5560	0
210	20241219	161500	274429650	5560	5560	5560	5560	0
211	20241219	161400	274429650	5560	5560	5560	5560	0
212	20241219	161300	274429650	5560	5560	5560	5560	451
213	20241219	161200	274429650	5560	5560	5560	5560	0
214	20241219	161100	274429650	5560	5560	5560	5560	0
215	20241219	161000	274429650	5560	5560	5560	5560	0
216	20241219	160900	274429650	5560	5560	5560	5560	0
217	20241219	160800	274429650	5560	5560	5560	5560	0
218	20241219	160700	274429650	5560	5560	5560	5560	0
219	20241219	160600	274429650	5560	5560	5560	5560	0
220	20241219	160500	274429650	5560	5560	5560	5560	0
221	20241219	160400	274429650	5560	5560	5560	5560	0
222	20241219	160300	274429650	5560	5560	5560	5560	0
223	20241219	160200	274429650	5560	5560	5560	5560	0
224	20241219	160100	274429650	5560	5560	5560	5560	0
225	20241219	160000	274429650	5560	5560	5560	5560	0
226	20241219	155900	274429650	5560	5560	5560	5560	0
227	20241219	155800	274429650	5560	5560	5560	5560	0
228	20241219	155700	274429650	5560	5560	5560	5560	0
229	20241219	155600	274429650	5560	5560	5560	5560	0
230	20241219	155500	274429650	5560	5560	5560	5560	0
231	20241219	155400	274429650	5560	5560	5560	5560	0
232	20241219	155300	274429650	5560	5560	5560	5560	0
233	20241219	155200	274429650	5560	5560	5560	5560	0
234	20241219	155100	274429650	5560	5560	5560	5560	0
235	20241219	155000	274429650	5560	5560	5560	5560	0
236	20241219	154900	274429650	5560	5560	5560	5560	0
237	20241219	154800	274429650	5560	5560	5560	5560	0
238	20241219	154700	274429650	5560	5560	5560	5560	0
239	20241219	154600	274429650	5560	5560	5560	5560	0
240	20241219	154500	274429650	5560	5560	5560	5560	0
241	20241219	154400	274429650	5560	5560	5560	5560	0
242	20241219	154300	274429650	5560	5560	5560	5560	451
243	20241219	154200	274429650	5560	5560	5560	5560	0
244	20241219	154100	274429650	5560	5560	5560	5560	0
245	20241219	154000	274429650	5560	5560	5560	5560	0
246	20241219	153900	274429650	5560	5560	5560	5560	0
247	20241219	153800	274429650	5560	5560	5560	5560	0
248	20241219	153700	274429650	5560	5560	5560	5560	0
249	20241219	153600	274429650	5560	5560	5560	5560	0
250	20241219	153500	274429650	5560	5560	5560	5560	0
251	20241219	153400	274429650	5560	5560	5560	5560	0
252	20241219	153300	274429650	5560	5560	5560	5560	0
253	20241219	153200	274429650	5560	5560	5560	5560	0
254	20241219	153100	274429650	5560	5560	5560	5560	0
255	20241219	153000	274429650	5560	5560	5560	5560	451
256	20241219	152900	271922090	5590	5590	5590	5590	0
257	20241219	152800	271922090	5590	5590	5590	5590	0
258	20241219	152700	271922090	5590	5590	5590	5590	0
259	20241219	152600	271922090	5590	5590	5590	5590	0
260	20241219	152500	271922090	5590	5590	5590	5590	0
261	20241219	152400	271922090	5590	5590	5590	5590	0
262	20241219	152300	271922090	5590	5590	5590	5590	0
263	20241219	152200	271922090	5590	5590	5590	5590	0
264	20241219	152100	271922090	5590	5590	5590	5590	0
265	20241219	152000	271922090	5590	5590	5590	5590	0
266	20241219	151900	271922090	5590	5590	5590	5590	0
267	20241219	151800	271922090	5590	5590	5590	5590	0
268	20241219	151700	271922090	5590	5590	5590	5560	243
269	20241219	151600	270569560	5580	5580	5580	5580	92
270	20241219	151500	270056200	5590	5580	5590	5580	223
271	20241219	151400	268811630	5580	5570	5580	5560	111
272	20241219	151300	268194110	5570	5570	5570	5570	6
273	20241219	151200	268160690	5580	5580	5580	5580	0
274	20241219	151100	268160690	5580	5580	5580	5580	0
275	20241219	151000	268160690	5580	5580	5580	5580	2
276	20241219	150900	268149530	5580	5580	5580	5580	16
277	20241219	150800	268060250	5580	5580	5580	5580	1
278	20241219	150700	268054670	5580	5580	5580	5580	1
279	20241219	150600	268049090	5590	5590	5590	5590	0
280	20241219	150500	268049090	5590	5590	5590	5590	2
281	20241219	150400	268037910	5590	5590	5590	5590	0
282	20241219	150300	268037910	5590	5590	5590	5590	0
283	20241219	150200	268037910	5590	5590	5590	5590	0
284	20241219	150100	268037910	5590	5590	5590	5590	0
285	20241219	150000	268037910	5590	5590	5590	5590	11
286	20241219	145900	267976420	5590	5590	5590	5590	0
287	20241219	145800	267976420	5590	5590	5590	5590	0
288	20241219	145700	267976420	5590	5590	5590	5590	0
289	20241219	145600	267976420	5590	5590	5590	5590	1
290	20241219	145500	267970830	5590	5590	5590	5590	3
291	20241219	145400	267954060	5590	5590	5590	5590	3
292	20241219	145300	267937290	5560	5560	5560	5560	0
293	20241219	145200	267937290	5560	5560	5560	5560	4
294	20241219	145100	267915050	5560	5570	5570	5560	100
295	20241219	145000	267359040	5570	5570	5570	5570	0
296	20241219	144900	267359040	5570	5580	5580	5570	1129
297	20241219	144800	261064090	5580	5580	5580	5580	0
298	20241219	144700	261064090	5580	5580	5580	5580	0
299	20241219	144600	261064090	5580	5580	5580	5580	1
300	20241219	144500	261058510	5570	5570	5570	5570	0
301	20241219	144400	261058510	5570	5570	5570	5570	0
302	20241219	144300	261058510	5570	5570	5570	5570	0
303	20241219	144200	261058510	5570	5570	5570	5570	0
304	20241219	144100	261058510	5570	5570	5570	5570	0
305	20241219	144000	261058510	5570	5570	5570	5570	7
306	20241219	143900	261019520	5590	5570	5590	5570	270
307	20241219	143800	259510420	5590	5590	5590	5590	301
308	20241219	143700	257827830	5590	5590	5590	5590	2
309	20241219	143600	257816650	5590	5590	5590	5590	110
310	20241219	143500	257201750	5590	5590	5590	5590	0
311	20241219	143400	257201750	5590	5590	5590	5590	0
312	20241219	143300	257201750	5590	5590	5590	5590	0
313	20241219	143200	257201750	5590	5590	5590	5590	0
314	20241219	143100	257201750	5590	5590	5590	5590	0
315	20241219	143000	257201750	5590	5590	5590	5590	0
316	20241219	142900	257201750	5590	5590	5590	5590	183
317	20241219	142800	256178780	5600	5600	5600	5600	0
318	20241219	142700	256178780	5600	5600	5600	5600	0
319	20241219	142600	256178780	5600	5600	5600	5600	0
320	20241219	142500	256178780	5600	5600	5600	5600	0
321	20241219	142400	256178780	5600	5600	5600	5600	0
322	20241219	142300	256178780	5600	5600	5600	5600	0
323	20241219	142200	256178780	5600	5590	5600	5590	466
324	20241219	142100	253571850	5590	5590	5590	5590	0
325	20241219	142000	253571850	5590	5590	5590	5590	0
326	20241219	141900	253571850	5590	5590	5590	5590	0
327	20241219	141800	253571850	5590	5590	5590	5590	0
328	20241219	141700	253571850	5590	5580	5590	5580	4
329	20241219	141600	253549520	5590	5590	5590	5590	0
330	20241219	141500	253549520	5590	5590	5590	5590	87
331	20241219	141400	253063190	5590	5590	5590	5590	0
332	20241219	141300	253063190	5590	5570	5590	5570	22
333	20241219	141200	252940610	5570	5570	5570	5570	0
334	20241219	141100	252940610	5570	5570	5570	5570	1
335	20241219	141000	252935040	5570	5570	5570	5570	0
336	20241219	140900	252935040	5570	5570	5570	5570	0
337	20241219	140800	252935040	5570	5570	5570	5570	0
338	20241219	140700	252935040	5570	5570	5570	5570	0
339	20241219	140600	252935040	5570	5570	5570	5570	0
340	20241219	140500	252935040	5570	5570	5570	5570	0
341	20241219	140400	252935040	5570	5570	5570	5570	0
342	20241219	140300	252935040	5570	5570	5570	5570	0
343	20241219	140200	252935040	5570	5570	5570	5570	2
344	20241219	140100	252923900	5590	5590	5590	5590	0
345	20241219	140000	252923900	5590	5590	5590	5590	0
346	20241219	135900	252923900	5590	5590	5590	5590	0
347	20241219	135800	252923900	5590	5590	5590	5590	0
348	20241219	135700	252923900	5590	5590	5590	5590	0
349	20241219	135600	252923900	5590	5590	5590	5590	0
350	20241219	135500	252923900	5590	5590	5590	5590	10
351	20241219	135400	252868000	5580	5580	5580	5580	1
352	20241219	135300	252862420	5590	5590	5590	5590	10
353	20241219	135200	252806520	5550	5550	5550	5550	0
354	20241219	135100	252806520	5550	5550	5550	5550	0
355	20241219	135000	252806520	5550	5550	5550	5550	0
356	20241219	134900	252806520	5550	5550	5550	5550	50
357	20241219	134800	252529020	5560	5560	5560	5560	0
358	20241219	134700	252529020	5560	5560	5560	5550	738
359	20241219	134600	248432600	5560	5570	5570	5560	1200
360	20241219	134500	241759370	5570	5570	5570	5570	97
361	20241219	134400	241219080	5580	5580	5580	5580	3
362	20241219	134300	241202340	5590	5590	5590	5590	0
363	20241219	134200	241202340	5590	5590	5590	5590	0
364	20241219	134100	241202340	5590	5590	5590	5590	19
365	20241219	134000	241096130	5580	5580	5580	5580	0
366	20241219	133900	241096130	5580	5580	5580	5580	0
367	20241219	133800	241096130	5580	5580	5580	5580	52
368	20241219	133700	240805970	5580	5580	5580	5580	20
369	20241219	133600	240694370	5580	5580	5580	5580	2
370	20241219	133500	240683210	5590	5590	5590	5590	23
371	20241219	133400	240554640	5580	5580	5580	5580	0
372	20241219	133300	240554640	5580	5580	5580	5580	98
373	20241219	133200	240007800	5580	5580	5580	5580	0
374	20241219	133100	240007800	5580	5580	5580	5580	2
375	20241219	133000	239996640	5590	5590	5590	5590	0
376	20241219	132900	239996640	5590	5590	5590	5590	0
377	20241219	132800	239996640	5590	5590	5590	5590	0
378	20241219	132700	239996640	5590	5590	5590	5590	0
379	20241219	132600	239996640	5590	5590	5590	5590	0
380	20241219	132500	239996640	5590	5590	5590	5590	11
381	20241219	132400	239935150	5590	5590	5590	5590	0
382	20241219	132300	239935150	5590	5590	5590	5590	0
383	20241219	132200	239935150	5590	5590	5590	5590	204
384	20241219	132100	238794790	5590	5590	5590	5590	0
385	20241219	132000	238794790	5590	5590	5590	5590	0
386	20241219	131900	238794790	5590	5590	5590	5590	0
387	20241219	131800	238794790	5590	5590	5590	5590	10
388	20241219	131700	238738890	5580	5580	5580	5580	13
389	20241219	131600	238666350	5580	5580	5580	5580	123
390	20241219	131500	237980010	5590	5590	5590	5590	0
391	20241219	131400	237980010	5590	5590	5590	5590	40
392	20241219	131300	237756410	5590	5580	5590	5580	195
393	20241219	131200	236668110	5590	5590	5590	5590	79
394	20241219	131100	236226500	5590	5590	5590	5590	0
395	20241219	131000	236226500	5590	5590	5590	5590	0
396	20241219	130900	236226500	5590	5590	5590	5590	1
397	20241219	130800	236220910	5590	5590	5590	5590	0
398	20241219	130700	236220910	5590	5590	5590	5590	0
399	20241219	130600	236220910	5590	5590	5590	5590	0
400	20241219	130500	236220910	5590	5590	5590	5590	0
401	20241219	130400	236220910	5590	5590	5590	5590	0
402	20241219	130300	236220910	5590	5590	5590	5590	1
403	20241219	130200	236215320	5600	5600	5600	5600	0
404	20241219	130100	236215320	5600	5600	5600	5600	0
405	20241219	130000	236215320	5600	5600	5600	5600	0
406	20241219	125900	236215320	5600	5600	5600	5600	0
407	20241219	125800	236215320	5600	5600	5600	5600	0
408	20241219	125700	236215320	5600	5600	5600	5600	0
409	20241219	125600	236215320	5600	5600	5600	5600	0
410	20241219	125500	236215320	5600	5600	5600	5600	0
411	20241219	125400	236215320	5600	5600	5600	5600	0
412	20241219	125300	236215320	5600	5600	5600	5600	0
413	20241219	125200	236215320	5600	5600	5600	5600	0
414	20241219	125100	236215320	5600	5600	5600	5600	0
415	20241219	125000	236215320	5600	5600	5600	5600	0
416	20241219	124900	236215320	5600	5600	5600	5600	0
417	20241219	124800	236215320	5600	5600	5600	5600	0
418	20241219	124700	236215320	5600	5600	5600	5600	0
419	20241219	124600	236215320	5600	5600	5600	5600	0
420	20241219	124500	236215320	5600	5600	5600	5600	0
421	20241219	124400	236215320	5600	5600	5600	5600	2
422	20241219	124300	236204120	5570	5570	5570	5570	0
423	20241219	124200	236204120	5570	5570	5570	5570	0
424	20241219	124100	236204120	5570	5570	5570	5570	400
425	20241219	124000	233976120	5600	5580	5600	5580	591
426	20241219	123900	230676520	5580	5580	5580	5580	0
427	20241219	123800	230676520	5580	5580	5580	5580	0
428	20241219	123700	230676520	5580	5580	5580	5580	500
429	20241219	123600	227886520	5600	5600	5600	5600	1
430	20241219	123500	227880920	5600	5600	5600	5600	0
431	20241219	123400	227880920	5600	5600	5600	5600	0
432	20241219	123300	227880920	5600	5600	5600	5600	30
433	20241219	123200	227712920	5600	5600	5600	5600	14
434	20241219	123100	227634520	5580	5580	5580	5580	0
435	20241219	123000	227634520	5580	5580	5580	5580	0
436	20241219	122900	227634520	5580	5580	5580	5580	110
437	20241219	122800	227020720	5590	5590	5590	5590	5
438	20241219	122700	226992770	5590	5590	5590	5590	0
439	20241219	122600	226992770	5590	5590	5590	5590	0
440	20241219	122500	226992770	5590	5590	5590	5590	0
441	20241219	122400	226992770	5590	5590	5590	5590	34
442	20241219	122300	226802710	5600	5600	5600	5600	0
443	20241219	122200	226802710	5600	5600	5600	5600	0
444	20241219	122100	226802710	5600	5600	5600	5600	0
445	20241219	122000	226802710	5600	5600	5600	5600	0
446	20241219	121900	226802710	5600	5600	5600	5600	14
447	20241219	121800	226724310	5600	5600	5600	5600	0
448	20241219	121700	226724310	5600	5600	5600	5600	0
449	20241219	121600	226724310	5600	5600	5600	5600	100
450	20241219	121500	226164310	5600	5600	5600	5600	0
451	20241219	121400	226164310	5600	5600	5600	5600	0
452	20241219	121300	226164310	5600	5600	5600	5600	0
453	20241219	121200	226164310	5600	5600	5600	5600	29
454	20241219	121100	226001910	5590	5570	5590	5570	10
455	20241219	121000	225946110	5570	5570	5570	5570	5
456	20241219	120900	225918260	5570	5570	5570	5570	1
457	20241219	120800	225912690	5600	5600	5600	5600	0
458	20241219	120700	225912690	5600	5600	5600	5600	0
459	20241219	120600	225912690	5600	5600	5600	5600	0
460	20241219	120500	225912690	5600	5600	5600	5600	0
461	20241219	120400	225912690	5600	5600	5600	5600	0
462	20241219	120300	225912690	5600	5600	5600	5600	0
463	20241219	120200	225912690	5600	5600	5600	5600	0
464	20241219	120100	225912690	5600	5600	5600	5600	0
465	20241219	120000	225912690	5600	5600	5600	5600	0
466	20241219	115900	225912690	5600	5600	5600	5600	400
467	20241219	115800	223672690	5570	5570	5570	5570	0
468	20241219	115700	223672690	5570	5570	5570	5570	0
469	20241219	115600	223672690	5570	5570	5570	5570	0
470	20241219	115500	223672690	5570	5570	5570	5570	1
471	20241219	115400	223667120	5570	5570	5570	5570	0
472	20241219	115300	223667120	5570	5570	5570	5570	0
473	20241219	115200	223667120	5570	5570	5570	5570	0
474	20241219	115100	223667120	5570	5570	5570	5570	0
475	20241219	115000	223667120	5570	5570	5570	5570	0
476	20241219	114900	223667120	5570	5570	5570	5570	0
477	20241219	114800	223667120	5570	5570	5570	5570	0
478	20241219	114700	223667120	5570	5570	5570	5570	0
479	20241219	114600	223667120	5570	5570	5570	5560	1162
480	20241219	114500	217196930	5570	5570	5570	5570	0
481	20241219	114400	217196930	5570	5570	5570	5570	0
482	20241219	114300	217196930	5570	5570	5570	5570	0
483	20241219	114200	217196930	5570	5570	5570	5570	0
484	20241219	114100	217196930	5570	5570	5570	5570	0
485	20241219	114000	217196930	5570	5570	5570	5570	0
486	20241219	113900	217196930	5570	5580	5580	5570	200
487	20241219	113800	216082920	5600	5600	5600	5600	0
488	20241219	113700	216082920	5600	5600	5600	5600	423
489	20241219	113600	213714120	5570	5570	5570	5570	0
490	20241219	113500	213714120	5570	5570	5570	5570	0
491	20241219	113400	213714120	5570	5570	5570	5570	0
492	20241219	113300	213714120	5570	5570	5570	5570	0
493	20241219	113200	213714120	5570	5570	5570	5570	0
494	20241219	113100	213714120	5570	5570	5570	5570	0
495	20241219	113000	213714120	5570	5570	5570	5570	0
496	20241219	112900	213714120	5570	5570	5570	5570	0
497	20241219	112800	213714120	5570	5570	5570	5570	0
498	20241219	112700	213714120	5570	5580	5580	5570	70
499	20241219	112600	213323540	5580	5580	5580	5580	0
500	20241219	112500	213323540	5580	5580	5580	5580	0
501	20241219	112400	213323540	5580	5580	5580	5580	0
502	20241219	112300	213323540	5580	5580	5580	5580	0
503	20241219	112200	213323540	5580	5580	5580	5580	0
504	20241219	112100	213323540	5580	5600	5600	5580	11
505	20241219	112000	213261960	5580	5580	5580	5580	2
506	20241219	111900	213250800	5580	5580	5580	5580	0
507	20241219	111800	213250800	5580	5580	5580	5580	0
508	20241219	111700	213250800	5580	5580	5580	5580	0
509	20241219	111600	213250800	5580	5580	5580	5580	0
510	20241219	111500	213250800	5580	5580	5580	5580	270
511	20241219	111400	211744200	5580	5580	5580	5580	0
512	20241219	111300	211744200	5580	5580	5580	5580	0
513	20241219	111200	211744200	5580	5580	5580	5580	0
514	20241219	111100	211744200	5580	5580	5580	5580	100
515	20241219	111000	211186200	5580	5580	5580	5580	0
516	20241219	110900	211186200	5580	5600	5600	5580	2000
517	20241219	110800	200025440	5600	5600	5600	5600	19
518	20241219	110700	199919040	5610	5610	5610	5610	0
519	20241219	110600	199919040	5610	5610	5610	5610	0
520	20241219	110500	199919040	5610	5610	5610	5610	0
521	20241219	110400	199919040	5610	5610	5610	5610	0
522	20241219	110300	199919040	5610	5610	5610	5610	0
523	20241219	110200	199919040	5610	5610	5610	5610	0
524	20241219	110100	199919040	5610	5610	5610	5610	0
525	20241219	110000	199919040	5610	5610	5610	5610	0
526	20241219	105900	199919040	5610	5610	5610	5610	0
527	20241219	105800	199919040	5610	5610	5610	5610	0
528	20241219	105700	199919040	5610	5610	5610	5610	0
529	20241219	105600	199919040	5610	5610	5610	5610	450
530	20241219	105500	197394540	5610	5640	5650	5610	801
531	20241219	105400	192876500	5620	5620	5620	5620	2
532	20241219	105300	192865260	5640	5620	5640	5620	1104
533	20241219	105200	186644800	5590	5600	5600	5590	230
534	20241219	105100	185358770	5630	5630	5630	5630	0
535	20241219	105000	185358770	5630	5630	5630	5630	30
536	20241219	104900	185189870	5620	5620	5620	5620	23
537	20241219	104800	185060610	5620	5620	5620	5620	0
538	20241219	104700	185060610	5620	5620	5620	5620	0
539	20241219	104600	185060610	5620	5620	5620	5620	0
540	20241219	104500	185060610	5620	5620	5620	5620	0
541	20241219	104400	185060610	5620	5620	5620	5620	200
542	20241219	104300	183936610	5610	5610	5610	5610	11
543	20241219	104200	183874900	5620	5620	5620	5620	0
544	20241219	104100	183874900	5620	5620	5620	5620	201
545	20241219	104000	182745280	5620	5620	5620	5620	2
546	20241219	103900	182734040	5610	5610	5610	5610	1
547	20241219	103800	182728430	5600	5600	5600	5600	0
548	20241219	103700	182728430	5600	5600	5600	5600	1
549	20241219	103600	182722830	5580	5580	5580	5580	4
550	20241219	103500	182700510	5580	5580	5580	5580	0
551	20241219	103400	182700510	5580	5580	5580	5580	468
552	20241219	103300	180089070	5590	5590	5590	5590	10
553	20241219	103200	180033170	5590	5590	5590	5590	36
554	20241219	103100	179831930	5590	5590	5590	5590	26
555	20241219	103000	179686590	5580	5580	5580	5580	0
556	20241219	102900	179686590	5580	5580	5580	5580	0
557	20241219	102800	179686590	5580	5580	5580	5580	0
558	20241219	102700	179686590	5580	5590	5590	5580	71
559	20241219	102600	179290400	5590	5590	5590	5590	50
560	20241219	102500	179010900	5590	5590	5590	5590	0
561	20241219	102400	179010900	5590	5590	5590	5590	0
562	20241219	102300	179010900	5590	5590	5590	5590	142
563	20241219	102200	178217120	5590	5590	5590	5590	0
564	20241219	102100	178217120	5590	5590	5590	5580	3994
565	20241219	102000	155890710	5590	5590	5590	5590	0
566	20241219	101900	155890710	5590	5590	5590	5590	100
567	20241219	101800	155331710	5590	5590	5590	5590	0
568	20241219	101700	155331710	5590	5590	5590	5590	200
569	20241219	101600	154213710	5590	5590	5590	5590	400
570	20241219	101500	151977710	5590	5590	5590	5590	0
571	20241219	101400	151977710	5590	5590	5590	5590	0
572	20241219	101300	151977710	5590	5590	5590	5590	0
573	20241219	101200	151977710	5590	5590	5590	5590	177
574	20241219	101100	150988280	5560	5560	5560	5560	410
575	20241219	101000	148708680	5570	5570	5570	5570	1290
576	20241219	100900	141523380	5580	5580	5580	5580	0
577	20241219	100800	141523380	5580	5580	5580	5580	11
578	20241219	100700	141462000	5590	5590	5590	5590	1
579	20241219	100600	141456410	5580	5580	5580	5580	0
580	20241219	100500	141456410	5580	5580	5580	5580	0
581	20241219	100400	141456410	5580	5580	5580	5580	0
582	20241219	100300	141456410	5580	5580	5580	5580	0
583	20241219	100200	141456410	5580	5580	5580	5580	0
584	20241219	100100	141456410	5580	5560	5580	5560	2613
585	20241219	100000	126926700	5560	5560	5560	5560	70
586	20241219	095900	126537500	5560	5560	5560	5560	0
587	20241219	095800	126537500	5560	5540	5560	5540	59
588	20241219	095700	126209640	5550	5550	5550	5550	37
589	20241219	095600	126004290	5540	5540	5540	5540	260
590	20241219	095500	124563890	5540	5540	5540	5540	0
591	20241219	095400	124563890	5540	5540	5540	5540	0
592	20241219	095300	124563890	5540	5540	5540	5540	12
593	20241219	095200	124497410	5530	5530	5530	5530	0
594	20241219	095100	124497410	5530	5530	5530	5530	0
595	20241219	095000	124497410	5530	5590	5590	5510	1830
596	20241219	094900	114341760	5630	5630	5630	5630	0
597	20241219	094800	114341760	5630	5630	5630	5630	50
598	20241219	094700	114060260	5630	5630	5640	5630	616
599	20241219	094600	110590620	5640	5570	5640	5570	629
600	20241219	094500	107060370	5580	5570	5580	5570	500
601	20241219	094400	104273370	5560	5560	5560	5560	50
602	20241219	094300	103995370	5560	5560	5560	5560	103
603	20241219	094200	103422690	5560	5560	5560	5560	0
604	20241219	094100	103422690	5560	5560	5560	5560	51
605	20241219	094000	103139130	5550	5540	5550	5540	612
606	20241219	093900	99745370	5540	5540	5540	5540	579
607	20241219	093800	96537710	5550	5540	5550	5540	101
608	20241219	093700	95978160	5540	5540	5540	5540	10
609	20241219	093600	95922760	5550	5550	5550	5550	0
610	20241219	093500	95922760	5550	5550	5550	5550	1
611	20241219	093400	95917210	5530	5530	5530	5530	0
612	20241219	093300	95917210	5530	5540	5540	5530	425
613	20241219	093200	93566950	5530	5530	5530	5530	5
614	20241219	093100	93539300	5540	5540	5540	5540	64
615	20241219	093000	93184740	5550	5550	5550	5550	20
616	20241219	092900	93073740	5550	5550	5550	5550	136
617	20241219	092800	92318940	5550	5550	5550	5550	0
618	20241219	092700	92318940	5550	5550	5550	5550	0
619	20241219	092600	92318940	5550	5550	5550	5550	114
620	20241219	092500	91686240	5560	5560	5560	5560	301
621	20241219	092400	90012680	5550	5550	5550	5550	0
622	20241219	092300	90012680	5550	5540	5550	5540	396
623	20241219	092200	87815850	5550	5550	5550	5550	1
624	20241219	092100	87810300	5520	5530	5530	5520	200
625	20241219	092000	86706290	5510	5530	5530	5510	300
626	20241219	091900	85051280	5550	5540	5550	5540	805
627	20241219	091800	80587130	5550	5550	5550	5550	1
628	20241219	091700	80581580	5550	5530	5550	5530	299
629	20241219	091600	78924690	5500	5540	5540	5500	110
630	20241219	091500	78319290	5540	5480	5540	5480	541
631	20241219	091400	75353950	5530	5530	5530	5530	168
632	20241219	091300	74424910	5520	5490	5520	5490	99
633	20241219	091200	73880830	5490	5490	5490	5490	150
634	20241219	091100	73057330	5490	5490	5490	5490	0
635	20241219	091000	73057330	5490	5490	5490	5490	341
636	20241219	090900	71185240	5490	5490	5490	5490	23
637	20241219	090800	71058970	5490	5540	5540	5410	2556
638	20241219	090700	57133500	5580	5580	5580	5580	100
639	20241219	090600	56575500	5580	5540	5580	5540	346
640	20241219	090500	54657220	5540	5540	5540	5540	0
641	20241219	090400	54657220	5540	5560	5590	5540	230
642	20241219	090300	53379050	5550	5540	5550	5540	312
643	20241219	090200	51648450	5520	5510	5520	5510	1069
644	20241219	090100	45748570	5470	5470	5520	5470	911
645	20241219	090000	40748050	5500	5450	5500	5450	7449