KissMeData/054780/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	193800	263883470	5280	5280	5280	5280	1125
3	20241219	193700	263883470	5280	5280	5280	5280	0
4	20241219	193600	263883470	5280	5280	5280	5280	0
5	20241219	193500	263883470	5280	5280	5280	5280	0
6	20241219	193400	263883470	5280	5280	5280	5280	0
7	20241219	193300	263883470	5280	5280	5280	5280	0
8	20241219	193200	263883470	5280	5280	5280	5280	0
9	20241219	193100	263883470	5280	5280	5280	5280	0
10	20241219	193000	263883470	5280	5280	5280	5280	0
11	20241219	192900	263883470	5280	5280	5280	5280	0
12	20241219	192800	263883470	5280	5280	5280	5280	0
13	20241219	192700	263883470	5280	5280	5280	5280	0
14	20241219	192600	263883470	5280	5280	5280	5280	0
15	20241219	192500	263883470	5280	5280	5280	5280	0
16	20241219	192400	263883470	5280	5280	5280	5280	0
17	20241219	192300	263883470	5280	5280	5280	5280	0
18	20241219	192200	263883470	5280	5280	5280	5280	0
19	20241219	192100	263883470	5280	5280	5280	5280	0
20	20241219	192000	263883470	5280	5280	5280	5280	0
21	20241219	191900	263883470	5280	5280	5280	5280	0
22	20241219	191800	263883470	5280	5280	5280	5280	0
23	20241219	191700	263883470	5280	5280	5280	5280	0
24	20241219	191600	263883470	5280	5280	5280	5280	0
25	20241219	191500	263883470	5280	5280	5280	5280	0
26	20241219	191400	263883470	5280	5280	5280	5280	0
27	20241219	191300	263883470	5280	5280	5280	5280	0
28	20241219	191200	263883470	5280	5280	5280	5280	0
29	20241219	191100	263883470	5280	5280	5280	5280	0
30	20241219	191000	263883470	5280	5280	5280	5280	0
31	20241219	190900	263883470	5280	5280	5280	5280	0
32	20241219	190800	263883470	5280	5280	5280	5280	1125
33	20241219	190700	263883470	5280	5280	5280	5280	0
34	20241219	190600	263883470	5280	5280	5280	5280	0
35	20241219	190500	263883470	5280	5280	5280	5280	0
36	20241219	190400	263883470	5280	5280	5280	5280	0
37	20241219	190300	263883470	5280	5280	5280	5280	0
38	20241219	190200	263883470	5280	5280	5280	5280	0
39	20241219	190100	263883470	5280	5280	5280	5280	0
40	20241219	190000	263883470	5280	5280	5280	5280	0
41	20241219	185900	263883470	5280	5280	5280	5280	0
42	20241219	185800	263883470	5280	5280	5280	5280	0
43	20241219	185700	263883470	5280	5280	5280	5280	0
44	20241219	185600	263883470	5280	5280	5280	5280	0
45	20241219	185500	263883470	5280	5280	5280	5280	0
46	20241219	185400	263883470	5280	5280	5280	5280	0
47	20241219	185300	263883470	5280	5280	5280	5280	0
48	20241219	185200	263883470	5280	5280	5280	5280	0
49	20241219	185100	263883470	5280	5280	5280	5280	0
50	20241219	185000	263883470	5280	5280	5280	5280	0
51	20241219	184900	263883470	5280	5280	5280	5280	0
52	20241219	184800	263883470	5280	5280	5280	5280	0
53	20241219	184700	263883470	5280	5280	5280	5280	0
54	20241219	184600	263883470	5280	5280	5280	5280	0
55	20241219	184500	263883470	5280	5280	5280	5280	0
56	20241219	184400	263883470	5280	5280	5280	5280	0
57	20241219	184300	263883470	5280	5280	5280	5280	0
58	20241219	184200	263883470	5280	5280	5280	5280	0
59	20241219	184100	263883470	5280	5280	5280	5280	0
60	20241219	184000	263883470	5280	5280	5280	5280	0
61	20241219	183900	263883470	5280	5280	5280	5280	0
62	20241219	183800	263883470	5280	5280	5280	5280	1125
63	20241219	183700	263883470	5280	5280	5280	5280	0
64	20241219	183600	263883470	5280	5280	5280	5280	0
65	20241219	183500	263883470	5280	5280	5280	5280	0
66	20241219	183400	263883470	5280	5280	5280	5280	0
67	20241219	183300	263883470	5280	5280	5280	5280	0
68	20241219	183200	263883470	5280	5280	5280	5280	0
69	20241219	183100	263883470	5280	5280	5280	5280	0
70	20241219	183000	263883470	5280	5280	5280	5280	0
71	20241219	182900	263883470	5280	5280	5280	5280	0
72	20241219	182800	263883470	5280	5280	5280	5280	0
73	20241219	182700	263883470	5280	5280	5280	5280	0
74	20241219	182600	263883470	5280	5280	5280	5280	0
75	20241219	182500	263883470	5280	5280	5280	5280	0
76	20241219	182400	263883470	5280	5280	5280	5280	0
77	20241219	182300	263883470	5280	5280	5280	5280	0
78	20241219	182200	263883470	5280	5280	5280	5280	0
79	20241219	182100	263883470	5280	5280	5280	5280	0
80	20241219	182000	263883470	5280	5280	5280	5280	0
81	20241219	181900	263883470	5280	5280	5280	5280	0
82	20241219	181800	263883470	5280	5280	5280	5280	0
83	20241219	181700	263883470	5280	5280	5280	5280	0
84	20241219	181600	263883470	5280	5280	5280	5280	0
85	20241219	181500	263883470	5280	5280	5280	5280	0
86	20241219	181400	263883470	5280	5280	5280	5280	0
87	20241219	181300	263883470	5280	5280	5280	5280	0
88	20241219	181200	263883470	5280	5280	5280	5280	0
89	20241219	181100	263883470	5280	5280	5280	5280	0
90	20241219	181000	263883470	5280	5280	5280	5280	0
91	20241219	180900	263883470	5280	5280	5280	5280	0
92	20241219	180800	263883470	5280	5280	5280	5280	1125
93	20241219	180700	263883470	5280	5280	5280	5280	0
94	20241219	180600	263883470	5280	5280	5280	5280	0
95	20241219	180500	263883470	5280	5280	5280	5280	0
96	20241219	180400	263883470	5280	5280	5280	5280	0
97	20241219	180300	263883470	5280	5280	5280	5280	0
98	20241219	180200	263883470	5280	5280	5280	5280	0
99	20241219	180100	263883470	5280	5280	5280	5280	0
100	20241219	180000	263883470	5280	5280	5280	5280	0
101	20241219	175900	263883470	5280	5280	5280	5280	0
102	20241219	175800	263883470	5280	5280	5280	5280	0
103	20241219	175700	263883470	5280	5280	5280	5280	0
104	20241219	175600	263883470	5280	5280	5280	5280	0
105	20241219	175500	263883470	5280	5280	5280	5280	0
106	20241219	175400	263883470	5280	5280	5280	5280	0
107	20241219	175300	263883470	5280	5280	5280	5280	0
108	20241219	175200	263883470	5280	5280	5280	5280	0
109	20241219	175100	263883470	5280	5280	5280	5280	0
110	20241219	175000	263883470	5280	5280	5280	5280	0
111	20241219	174900	263883470	5280	5280	5280	5280	0
112	20241219	174800	263883470	5280	5280	5280	5280	0
113	20241219	174700	263883470	5280	5280	5280	5280	0
114	20241219	174600	263883470	5280	5280	5280	5280	0
115	20241219	174500	263883470	5280	5280	5280	5280	0
116	20241219	174400	263883470	5280	5280	5280	5280	0
117	20241219	174300	263883470	5280	5280	5280	5280	0
118	20241219	174200	263883470	5280	5280	5280	5280	0
119	20241219	174100	263883470	5280	5280	5280	5280	0
120	20241219	174000	263883470	5280	5280	5280	5280	0
121	20241219	173900	263883470	5280	5280	5280	5280	0
122	20241219	173800	263883470	5280	5280	5280	5280	1125
123	20241219	173700	263883470	5280	5280	5280	5280	0
124	20241219	173600	263883470	5280	5280	5280	5280	0
125	20241219	173500	263883470	5280	5280	5280	5280	0
126	20241219	173400	263883470	5280	5280	5280	5280	0
127	20241219	173300	263883470	5280	5280	5280	5280	0
128	20241219	173200	263883470	5280	5280	5280	5280	0
129	20241219	173100	263883470	5280	5280	5280	5280	0
130	20241219	173000	263883470	5280	5280	5280	5280	0
131	20241219	172900	263883470	5280	5280	5280	5280	0
132	20241219	172800	263883470	5280	5280	5280	5280	0
133	20241219	172700	263883470	5280	5280	5280	5280	0
134	20241219	172600	263883470	5280	5280	5280	5280	0
135	20241219	172500	263883470	5280	5280	5280	5280	0
136	20241219	172400	263883470	5280	5280	5280	5280	0
137	20241219	172300	263883470	5280	5280	5280	5280	0
138	20241219	172200	263883470	5280	5280	5280	5280	0
139	20241219	172100	263883470	5280	5280	5280	5280	0
140	20241219	172000	263883470	5280	5280	5280	5280	0
141	20241219	171900	263883470	5280	5280	5280	5280	0
142	20241219	171800	263883470	5280	5280	5280	5280	0
143	20241219	171700	263883470	5280	5280	5280	5280	0
144	20241219	171600	263883470	5280	5280	5280	5280	0
145	20241219	171500	263883470	5280	5280	5280	5280	0
146	20241219	171400	263883470	5280	5280	5280	5280	0
147	20241219	171300	263883470	5280	5280	5280	5280	0
148	20241219	171200	263883470	5280	5280	5280	5280	0
149	20241219	171100	263883470	5280	5280	5280	5280	0
150	20241219	171000	263883470	5280	5280	5280	5280	0
151	20241219	170900	263883470	5280	5280	5280	5280	0
152	20241219	170800	263883470	5280	5280	5280	5280	1125
153	20241219	170700	263883470	5280	5280	5280	5280	0
154	20241219	170600	263883470	5280	5280	5280	5280	0
155	20241219	170500	263883470	5280	5280	5280	5280	0
156	20241219	170400	263883470	5280	5280	5280	5280	0
157	20241219	170300	263883470	5280	5280	5280	5280	0
158	20241219	170200	263883470	5280	5280	5280	5280	0
159	20241219	170100	263883470	5280	5280	5280	5280	0
160	20241219	170000	263883470	5280	5280	5280	5280	0
161	20241219	165900	263883470	5280	5280	5280	5280	0
162	20241219	165800	263883470	5280	5280	5280	5280	0
163	20241219	165700	263883470	5280	5280	5280	5280	0
164	20241219	165600	263883470	5280	5280	5280	5280	0
165	20241219	165500	263883470	5280	5280	5280	5280	0
166	20241219	165400	263883470	5280	5280	5280	5280	0
167	20241219	165300	263883470	5280	5280	5280	5280	0
168	20241219	165200	263883470	5280	5280	5280	5280	0
169	20241219	165100	263883470	5280	5280	5280	5280	0
170	20241219	165000	263883470	5280	5280	5280	5280	0
171	20241219	164900	263883470	5280	5280	5280	5280	0
172	20241219	164800	263883470	5280	5280	5280	5280	0
173	20241219	164700	263883470	5280	5280	5280	5280	0
174	20241219	164600	263883470	5280	5280	5280	5280	0
175	20241219	164500	263883470	5280	5280	5280	5280	0
176	20241219	164400	263883470	5280	5280	5280	5280	0
177	20241219	164300	263883470	5280	5280	5280	5280	0
178	20241219	164200	263883470	5280	5280	5280	5280	0
179	20241219	164100	263883470	5280	5280	5280	5280	0
180	20241219	164000	263883470	5280	5280	5280	5280	0
181	20241219	163900	263883470	5280	5280	5280	5280	0
182	20241219	163800	263883470	5280	5280	5280	5280	1125
183	20241219	163700	263883470	5280	5280	5280	5280	0
184	20241219	163600	263883470	5280	5280	5280	5280	0
185	20241219	163500	263883470	5280	5280	5280	5280	0
186	20241219	163400	263883470	5280	5280	5280	5280	0
187	20241219	163300	263883470	5280	5280	5280	5280	0
188	20241219	163200	263883470	5280	5280	5280	5280	0
189	20241219	163100	263883470	5280	5280	5280	5280	0
190	20241219	163000	263883470	5280	5280	5280	5280	0
191	20241219	162900	263883470	5280	5280	5280	5280	0
192	20241219	162800	263883470	5280	5280	5280	5280	0
193	20241219	162700	263883470	5280	5280	5280	5280	0
194	20241219	162600	263883470	5280	5280	5280	5280	0
195	20241219	162500	263883470	5280	5280	5280	5280	0
196	20241219	162400	263883470	5280	5280	5280	5280	0
197	20241219	162300	263883470	5280	5280	5280	5280	0
198	20241219	162200	263883470	5280	5280	5280	5280	0
199	20241219	162100	263883470	5280	5280	5280	5280	0
200	20241219	162000	263883470	5280	5280	5280	5280	0
201	20241219	161900	263883470	5280	5280	5280	5280	0
202	20241219	161800	263883470	5280	5280	5280	5280	0
203	20241219	161700	263883470	5280	5280	5280	5280	0
204	20241219	161600	263883470	5280	5280	5280	5280	0
205	20241219	161500	263883470	5280	5280	5280	5280	0
206	20241219	161400	263883470	5280	5280	5280	5280	0
207	20241219	161300	263883470	5280	5280	5280	5280	0
208	20241219	161200	263883470	5280	5280	5280	5280	0
209	20241219	161100	263883470	5280	5280	5280	5280	0
210	20241219	161000	263883470	5280	5280	5280	5280	0
211	20241219	160900	263883470	5280	5280	5280	5280	0
212	20241219	160800	263883470	5280	5280	5280	5280	1125
213	20241219	160700	263883470	5280	5280	5280	5280	0
214	20241219	160600	263883470	5280	5280	5280	5280	0
215	20241219	160500	263883470	5280	5280	5280	5280	0
216	20241219	160400	263883470	5280	5280	5280	5280	0
217	20241219	160300	263883470	5280	5280	5280	5280	0
218	20241219	160200	263883470	5280	5280	5280	5280	0
219	20241219	160100	263883470	5280	5280	5280	5280	0
220	20241219	160000	263883470	5280	5280	5280	5280	0
221	20241219	155900	263883470	5280	5280	5280	5280	0
222	20241219	155800	263883470	5280	5280	5280	5280	0
223	20241219	155700	263883470	5280	5280	5280	5280	0
224	20241219	155600	263883470	5280	5280	5280	5280	0
225	20241219	155500	263883470	5280	5280	5280	5280	0
226	20241219	155400	263883470	5280	5280	5280	5280	0
227	20241219	155300	263883470	5280	5280	5280	5280	0
228	20241219	155200	263883470	5280	5280	5280	5280	0
229	20241219	155100	263883470	5280	5280	5280	5280	0
230	20241219	155000	263883470	5280	5280	5280	5280	0
231	20241219	154900	263883470	5280	5280	5280	5280	0
232	20241219	154800	263883470	5280	5280	5280	5280	0
233	20241219	154700	263883470	5280	5280	5280	5280	0
234	20241219	154600	263883470	5280	5280	5280	5280	0
235	20241219	154500	263883470	5280	5280	5280	5280	0
236	20241219	154400	263883470	5280	5280	5280	5280	0
237	20241219	154300	263883470	5280	5280	5280	5280	0
238	20241219	154200	263883470	5280	5280	5280	5280	0
239	20241219	154100	263883470	5280	5280	5280	5280	0
240	20241219	154000	263883470	5280	5280	5280	5280	0
241	20241219	153900	263883470	5280	5280	5280	5280	0
242	20241219	153800	263883470	5280	5280	5280	5280	1125
243	20241219	153700	263883470	5280	5280	5280	5280	0
244	20241219	153600	263883470	5280	5280	5280	5280	0
245	20241219	153500	263883470	5280	5280	5280	5280	0
246	20241219	153400	263883470	5280	5280	5280	5280	0
247	20241219	153300	263883470	5280	5280	5280	5280	0
248	20241219	153200	263883470	5280	5280	5280	5280	0
249	20241219	153100	263883470	5280	5280	5280	5280	0
250	20241219	153000	263883470	5280	5280	5280	5280	1125
251	20241219	152900	257943470	5240	5240	5240	5240	0
252	20241219	152800	257943470	5240	5240	5240	5240	0
253	20241219	152700	257943470	5240	5240	5240	5240	0
254	20241219	152600	257943470	5240	5240	5240	5240	0
255	20241219	152500	257943470	5240	5240	5240	5240	0
256	20241219	152400	257943470	5240	5240	5240	5240	0
257	20241219	152300	257943470	5240	5240	5240	5240	0
258	20241219	152200	257943470	5240	5240	5240	5240	0
259	20241219	152100	257943470	5240	5240	5240	5240	0
260	20241219	152000	257943470	5240	5240	5240	5240	0
261	20241219	151900	257943470	5240	5240	5240	5240	54
262	20241219	151800	257660510	5240	5240	5240	5240	0
263	20241219	151700	257660510	5240	5240	5240	5240	0
264	20241219	151600	257660510	5240	5240	5240	5240	5
265	20241219	151500	257634310	5220	5220	5220	5220	513
266	20241219	151400	254956450	5220	5220	5220	5220	142
267	20241219	151300	254215210	5220	5230	5230	5220	2094
268	20241219	151200	243284520	5230	5230	5230	5230	69
269	20241219	151100	242923650	5230	5230	5230	5230	0
270	20241219	151000	242923650	5230	5240	5240	5230	1611
271	20241219	150900	234494740	5240	5250	5250	5240	500
272	20241219	150800	231874510	5250	5250	5250	5250	10
273	20241219	150700	231822010	5260	5260	5260	5260	1
274	20241219	150600	231816750	5250	5250	5250	5250	55
275	20241219	150500	231528000	5250	5250	5250	5250	0
276	20241219	150400	231528000	5250	5250	5250	5250	0
277	20241219	150300	231528000	5250	5250	5250	5250	0
278	20241219	150200	231528000	5250	5250	5250	5250	8
279	20241219	150100	231486000	5250	5250	5250	5250	42
280	20241219	150000	231265500	5240	5240	5240	5240	0
281	20241219	145900	231265500	5240	5240	5240	5240	0
282	20241219	145800	231265500	5240	5240	5240	5240	0
283	20241219	145700	231265500	5240	5240	5240	5240	0
284	20241219	145600	231265500	5240	5230	5240	5230	326
285	20241219	145500	229560400	5240	5250	5250	5240	728
286	20241219	145400	225745480	5250	5250	5250	5250	86
287	20241219	145300	225293980	5270	5270	5270	5270	1
288	20241219	145200	225288710	5250	5250	5250	5250	0
289	20241219	145100	225288710	5250	5280	5280	5250	465
290	20241219	145000	222847040	5260	5260	5260	5260	0
291	20241219	144900	222847040	5260	5260	5260	5260	0
292	20241219	144800	222847040	5260	5260	5260	5260	91
293	20241219	144700	222368380	5290	5310	5310	5270	200
294	20241219	144600	221314310	5270	5270	5270	5270	0
295	20241219	144500	221314310	5270	5270	5270	5270	669
296	20241219	144400	217788680	5330	5280	5330	5280	33
297	20241219	144300	217613730	5280	5280	5280	5280	0
298	20241219	144200	217613730	5280	5280	5280	5280	0
299	20241219	144100	217613730	5280	5280	5280	5280	0
300	20241219	144000	217613730	5280	5280	5280	5280	0
301	20241219	143900	217613730	5280	5280	5280	5250	5
302	20241219	143800	217587420	5250	5260	5260	5250	600
303	20241219	143700	214437370	5250	5250	5250	5250	0
304	20241219	143600	214437370	5250	5260	5260	5250	663
305	20241219	143500	210954480	5270	5280	5280	5270	4
306	20241219	143400	210933380	5260	5270	5270	5260	424
307	20241219	143300	208700900	5270	5270	5270	5270	0
308	20241219	143200	208700900	5270	5270	5270	5270	0
309	20241219	143100	208700900	5270	5270	5270	5270	0
310	20241219	143000	208700900	5270	5270	5270	5270	0
311	20241219	142900	208700900	5270	5270	5270	5270	0
312	20241219	142800	208700900	5270	5270	5270	5270	0
313	20241219	142700	208700900	5270	5270	5270	5270	0
314	20241219	142600	208700900	5270	5270	5270	5270	188
315	20241219	142500	207710140	5270	5270	5270	5270	0
316	20241219	142400	207710140	5270	5270	5270	5270	0
317	20241219	142300	207710140	5270	5270	5270	5270	1000
318	20241219	142200	202440140	5270	5280	5280	5270	541
319	20241219	142100	199586610	5300	5300	5300	5300	0
320	20241219	142000	199586610	5300	5300	5300	5300	0
321	20241219	141900	199586610	5300	5300	5300	5300	0
322	20241219	141800	199586610	5300	5300	5300	5300	0
323	20241219	141700	199586610	5300	5300	5300	5300	0
324	20241219	141600	199586610	5300	5300	5300	5300	0
325	20241219	141500	199586610	5300	5300	5300	5300	0
326	20241219	141400	199586610	5300	5300	5300	5300	0
327	20241219	141300	199586610	5300	5300	5300	5300	1
328	20241219	141200	199581310	5280	5280	5280	5280	0
329	20241219	141100	199581310	5280	5280	5280	5280	0
330	20241219	141000	199581310	5280	5280	5280	5280	26
331	20241219	140900	199444030	5280	5280	5280	5280	0
332	20241219	140800	199444030	5280	5280	5280	5280	0
333	20241219	140700	199444030	5280	5280	5280	5280	0
334	20241219	140600	199444030	5280	5280	5280	5280	200
335	20241219	140500	198388030	5280	5280	5280	5280	1000
336	20241219	140400	193108030	5280	5290	5290	5280	950
337	20241219	140300	188089730	5290	5290	5290	5290	0
338	20241219	140200	188089730	5290	5290	5290	5290	0
339	20241219	140100	188089730	5290	5290	5290	5290	26
340	20241219	140000	187952190	5290	5290	5290	5290	0
341	20241219	135900	187952190	5290	5290	5290	5290	0
342	20241219	135800	187952190	5290	5290	5290	5290	0
343	20241219	135700	187952190	5290	5290	5290	5290	295
344	20241219	135600	186391640	5290	5290	5290	5290	314
345	20241219	135500	184730580	5300	5310	5310	5300	2
346	20241219	135400	184719970	5290	5290	5290	5290	0
347	20241219	135300	184719970	5290	5290	5290	5290	100
348	20241219	135200	184190970	5290	5290	5290	5290	0
349	20241219	135100	184190970	5290	5290	5290	5290	0
350	20241219	135000	184190970	5290	5290	5290	5290	0
351	20241219	134900	184190970	5290	5290	5290	5290	0
352	20241219	134800	184190970	5290	5290	5290	5290	8
353	20241219	134700	184148650	5320	5320	5320	5320	0
354	20241219	134600	184148650	5320	5320	5320	5320	0
355	20241219	134500	184148650	5320	5320	5320	5320	0
356	20241219	134400	184148650	5320	5320	5320	5320	0
357	20241219	134300	184148650	5320	5320	5320	5320	0
358	20241219	134200	184148650	5320	5320	5320	5320	0
359	20241219	134100	184148650	5320	5320	5320	5320	0
360	20241219	134000	184148650	5320	5320	5320	5320	0
361	20241219	133900	184148650	5320	5320	5320	5320	1
362	20241219	133800	184143330	5320	5320	5320	5320	100
363	20241219	133700	183611330	5300	5300	5300	5300	0
364	20241219	133600	183611330	5300	5300	5300	5300	0
365	20241219	133500	183611330	5300	5300	5300	5300	0
366	20241219	133400	183611330	5300	5300	5300	5300	100
367	20241219	133300	183081330	5300	5300	5300	5300	0
368	20241219	133200	183081330	5300	5300	5300	5300	200
369	20241219	133100	182021330	5300	5300	5300	5300	0
370	20241219	133000	182021330	5300	5300	5300	5300	0
371	20241219	132900	182021330	5300	5300	5300	5300	0
372	20241219	132800	182021330	5300	5300	5300	5300	2
373	20241219	132700	182010730	5300	5300	5300	5300	0
374	20241219	132600	182010730	5300	5300	5300	5300	0
375	20241219	132500	182010730	5300	5300	5300	5300	1
376	20241219	132400	182005430	5300	5300	5300	5300	0
377	20241219	132300	182005430	5300	5300	5300	5300	0
378	20241219	132200	182005430	5300	5300	5300	5300	39
379	20241219	132100	181798730	5310	5310	5310	5310	0
380	20241219	132000	181798730	5310	5310	5310	5310	1
381	20241219	131900	181793420	5310	5310	5310	5310	0
382	20241219	131800	181793420	5310	5310	5310	5310	0
383	20241219	131700	181793420	5310	5310	5310	5310	0
384	20241219	131600	181793420	5310	5300	5310	5300	2
385	20241219	131500	181782810	5310	5310	5310	5310	1
386	20241219	131400	181777500	5300	5300	5300	5300	0
387	20241219	131300	181777500	5300	5300	5300	5300	0
388	20241219	131200	181777500	5300	5300	5300	5300	0
389	20241219	131100	181777500	5300	5300	5300	5300	10
390	20241219	131000	181724500	5310	5310	5310	5310	0
391	20241219	130900	181724500	5310	5310	5310	5310	0
392	20241219	130800	181724500	5310	5310	5310	5310	0
393	20241219	130700	181724500	5310	5310	5310	5310	0
394	20241219	130600	181724500	5310	5310	5310	5310	3
395	20241219	130500	181708570	5290	5290	5290	5290	0
396	20241219	130400	181708570	5290	5290	5290	5290	0
397	20241219	130300	181708570	5290	5290	5290	5290	0
398	20241219	130200	181708570	5290	5290	5290	5290	0
399	20241219	130100	181708570	5290	5290	5290	5290	2
400	20241219	130000	181697990	5290	5290	5290	5290	0
401	20241219	125900	181697990	5290	5290	5290	5290	0
402	20241219	125800	181697990	5290	5290	5290	5290	0
403	20241219	125700	181697990	5290	5290	5290	5290	0
404	20241219	125600	181697990	5290	5290	5290	5290	0
405	20241219	125500	181697990	5290	5290	5290	5290	723
406	20241219	125400	177873320	5300	5310	5310	5300	1008
407	20241219	125300	172527880	5320	5320	5320	5320	0
408	20241219	125200	172527880	5320	5320	5320	5320	1
409	20241219	125100	172522560	5320	5320	5320	5320	0
410	20241219	125000	172522560	5320	5320	5320	5320	0
411	20241219	124900	172522560	5320	5320	5320	5320	0
412	20241219	124800	172522560	5320	5320	5320	5320	1
413	20241219	124700	172517240	5320	5320	5320	5320	21
414	20241219	124600	172405520	5330	5330	5330	5330	0
415	20241219	124500	172405520	5330	5330	5330	5330	1
416	20241219	124400	172400190	5320	5320	5320	5320	0
417	20241219	124300	172400190	5320	5320	5320	5320	0
418	20241219	124200	172400190	5320	5320	5320	5320	0
419	20241219	124100	172400190	5320	5320	5320	5320	0
420	20241219	124000	172400190	5320	5320	5320	5320	0
421	20241219	123900	172400190	5320	5320	5320	5320	0
422	20241219	123800	172400190	5320	5320	5320	5320	0
423	20241219	123700	172400190	5320	5320	5320	5320	0
424	20241219	123600	172400190	5320	5320	5320	5320	0
425	20241219	123500	172400190	5320	5320	5320	5320	0
426	20241219	123400	172400190	5320	5320	5320	5320	0
427	20241219	123300	172400190	5320	5320	5320	5320	169
428	20241219	123200	171501110	5310	5310	5310	5310	5
429	20241219	123100	171474560	5320	5320	5320	5320	1
430	20241219	123000	171469240	5320	5320	5320	5320	1
431	20241219	122900	171463920	5320	5320	5320	5320	0
432	20241219	122800	171463920	5320	5320	5320	5320	0
433	20241219	122700	171463920	5320	5320	5320	5320	0
434	20241219	122600	171463920	5320	5320	5320	5320	63
435	20241219	122500	171128760	5320	5320	5320	5320	0
436	20241219	122400	171128760	5320	5320	5320	5320	0
437	20241219	122300	171128760	5320	5320	5320	5320	0
438	20241219	122200	171128760	5320	5320	5320	5320	0
439	20241219	122100	171128760	5320	5320	5320	5320	1
440	20241219	122000	171123440	5320	5320	5320	5320	0
441	20241219	121900	171123440	5320	5320	5320	5320	0
442	20241219	121800	171123440	5320	5320	5320	5320	0
443	20241219	121700	171123440	5320	5320	5320	5320	0
444	20241219	121600	171123440	5320	5320	5320	5320	0
445	20241219	121500	171123440	5320	5320	5320	5320	0
446	20241219	121400	171123440	5320	5320	5320	5320	0
447	20241219	121300	171123440	5320	5320	5320	5320	0
448	20241219	121200	171123440	5320	5320	5320	5320	0
449	20241219	121100	171123440	5320	5320	5320	5320	0
450	20241219	121000	171123440	5320	5320	5320	5320	144
451	20241219	120900	170357360	5330	5330	5330	5330	0
452	20241219	120800	170357360	5330	5330	5330	5330	58
453	20241219	120700	170048220	5320	5320	5320	5320	0
454	20241219	120600	170048220	5320	5320	5320	5320	0
455	20241219	120500	170048220	5320	5310	5320	5310	456
456	20241219	120400	167622320	5320	5320	5320	5320	0
457	20241219	120300	167622320	5320	5320	5320	5320	0
458	20241219	120200	167622320	5320	5320	5320	5320	0
459	20241219	120100	167622320	5320	5320	5320	5320	0
460	20241219	120000	167622320	5320	5320	5320	5320	0
461	20241219	115900	167622320	5320	5320	5320	5320	0
462	20241219	115800	167622320	5320	5320	5320	5320	0
463	20241219	115700	167622320	5320	5320	5320	5320	0
464	20241219	115600	167622320	5320	5320	5320	5320	0
465	20241219	115500	167622320	5320	5290	5320	5290	2
466	20241219	115400	167611710	5320	5320	5320	5320	0
467	20241219	115300	167611710	5320	5320	5320	5320	0
468	20241219	115200	167611710	5320	5320	5320	5320	0
469	20241219	115100	167611710	5320	5320	5320	5320	2
470	20241219	115000	167601070	5320	5320	5320	5320	0
471	20241219	114900	167601070	5320	5320	5320	5320	0
472	20241219	114800	167601070	5320	5320	5320	5320	0
473	20241219	114700	167601070	5320	5320	5320	5320	0
474	20241219	114600	167601070	5320	5320	5320	5320	0
475	20241219	114500	167601070	5320	5320	5320	5320	0
476	20241219	114400	167601070	5320	5300	5320	5300	30
477	20241219	114300	167441720	5280	5280	5280	5280	0
478	20241219	114200	167441720	5280	5280	5280	5280	0
479	20241219	114100	167441720	5280	5280	5280	5280	0
480	20241219	114000	167441720	5280	5280	5280	5280	1
481	20241219	113900	167436440	5280	5280	5280	5280	1
482	20241219	113800	167431160	5280	5280	5280	5280	2
483	20241219	113700	167420600	5280	5280	5280	5280	2
484	20241219	113600	167410040	5280	5280	5290	5280	522
485	20241219	113500	164653870	5280	5280	5280	5280	2
486	20241219	113400	164643310	5280	5280	5280	5280	3
487	20241219	113300	164627470	5280	5280	5280	5280	3
488	20241219	113200	164611630	5280	5280	5280	5280	1
489	20241219	113100	164606350	5280	5280	5280	5280	6
490	20241219	113000	164574670	5280	5280	5280	5280	7
491	20241219	112900	164537710	5310	5310	5310	5310	0
492	20241219	112800	164537710	5310	5290	5310	5290	20
493	20241219	112700	164431830	5280	5280	5280	5280	3
494	20241219	112600	164415990	5280	5280	5280	5280	4
495	20241219	112500	164394870	5280	5280	5280	5280	1
496	20241219	112400	164389590	5280	5280	5280	5280	2
497	20241219	112300	164379030	5280	5280	5280	5280	2
498	20241219	112200	164368470	5280	5280	5280	5280	2
499	20241219	112100	164357910	5280	5280	5280	5280	3
500	20241219	112000	164342070	5280	5280	5280	5280	2
501	20241219	111900	164331510	5280	5280	5280	5280	3
502	20241219	111800	164315670	5280	5280	5280	5280	1
503	20241219	111700	164310390	5280	5280	5280	5280	4
504	20241219	111600	164289270	5280	5290	5290	5280	2
505	20241219	111500	164278700	5280	5280	5280	5280	2
506	20241219	111400	164268140	5280	5280	5280	5280	3
507	20241219	111300	164252300	5280	5280	5280	5280	2
508	20241219	111200	164241740	5280	5280	5280	5280	32
509	20241219	111100	164072780	5280	5280	5280	5280	1
510	20241219	111000	164067500	5280	5280	5280	5280	2
511	20241219	110900	164056940	5280	5280	5280	5280	4
512	20241219	110800	164035820	5280	5280	5280	5280	1
513	20241219	110700	164030540	5280	5280	5280	5280	2
514	20241219	110600	164019980	5280	5280	5280	5280	3
515	20241219	110500	164004140	5280	5280	5280	5280	3
516	20241219	110400	163988300	5280	5280	5280	5280	2
517	20241219	110300	163977740	5280	5280	5280	5280	2
518	20241219	110200	163967180	5280	5280	5280	5280	3
519	20241219	110100	163951340	5280	5280	5280	5280	1
520	20241219	110000	163946060	5280	5300	5320	5280	382
521	20241219	105900	161928060	5270	5270	5270	5270	3
522	20241219	105800	161912250	5270	5270	5270	5270	3
523	20241219	105700	161896440	5260	5260	5260	5260	1
524	20241219	105600	161891180	5260	5260	5260	5260	2
525	20241219	105500	161880660	5260	5260	5260	5260	5
526	20241219	105400	161854360	5260	5260	5260	5260	36
527	20241219	105300	161665000	5300	5300	5300	5300	1
528	20241219	105200	161659700	5260	5260	5260	5260	20
529	20241219	105100	161554500	5260	5270	5270	5260	55
530	20241219	105000	161264660	5280	5280	5280	5280	28
531	20241219	104900	161116820	5280	5280	5280	5280	1
532	20241219	104800	161111540	5280	5280	5280	5280	2
533	20241219	104700	161100980	5280	5280	5280	5280	2
534	20241219	104600	161090420	5280	5270	5280	5270	154
535	20241219	104500	160278820	5270	5270	5270	5270	6
536	20241219	104400	160247200	5300	5300	5300	5300	0
537	20241219	104300	160247200	5300	5300	5300	5300	17
538	20241219	104200	160157100	5270	5270	5270	5270	1
539	20241219	104100	160151830	5310	5310	5310	5310	0
540	20241219	104000	160151830	5310	5310	5310	5310	1
541	20241219	103900	160146520	5260	5320	5320	5260	201
542	20241219	103800	159088190	5250	5250	5250	5250	0
543	20241219	103700	159088190	5250	5250	5250	5250	0
544	20241219	103600	159088190	5250	5250	5250	5250	699
545	20241219	103500	155418440	5250	5250	5260	5250	352
546	20241219	103400	153570410	5260	5260	5260	5260	81
547	20241219	103300	153144350	5270	5280	5280	5270	606
548	20241219	103200	149950720	5280	5280	5280	5280	114
549	20241219	103100	149348800	5280	5280	5280	5280	0
550	20241219	103000	149348800	5280	5280	5280	5280	22
551	20241219	102900	149232640	5280	5280	5280	5280	0
552	20241219	102800	149232640	5280	5280	5280	5280	14
553	20241219	102700	149158720	5280	5290	5290	5280	425
554	20241219	102600	146913180	5300	5300	5300	5300	64
555	20241219	102500	146573980	5320	5310	5320	5310	663
556	20241219	102400	143046890	5300	5310	5310	5300	441
557	20241219	102300	140709580	5310	5310	5310	5310	0
558	20241219	102200	140709580	5310	5310	5310	5310	1596
559	20241219	102100	132234820	5320	5320	5320	5320	0
560	20241219	102000	132234820	5320	5320	5320	5320	0
561	20241219	101900	132234820	5320	5320	5320	5320	1291
562	20241219	101800	125366700	5330	5330	5330	5330	120
563	20241219	101700	124727100	5330	5330	5330	5330	0
564	20241219	101600	124727100	5330	5330	5330	5330	0
565	20241219	101500	124727100	5330	5330	5330	5330	81
566	20241219	101400	124295370	5330	5330	5330	5330	0
567	20241219	101300	124295370	5330	5330	5330	5330	1
568	20241219	101200	124290040	5330	5330	5330	5330	7
569	20241219	101100	124252730	5330	5340	5340	5330	42
570	20241219	101000	124028850	5330	5330	5330	5330	577
571	20241219	100900	120953440	5340	5340	5340	5340	0
572	20241219	100800	120953440	5340	5340	5340	5340	0
573	20241219	100700	120953440	5340	5340	5340	5340	0
574	20241219	100600	120953440	5340	5340	5340	5340	8
575	20241219	100500	120910720	5330	5330	5330	5330	127
576	20241219	100400	120233810	5340	5340	5340	5340	0
577	20241219	100300	120233810	5340	5340	5340	5340	0
578	20241219	100200	120233810	5340	5340	5340	5340	1390
579	20241219	100100	112811210	5340	5340	5340	5340	9
580	20241219	100000	112763150	5340	5340	5340	5340	0
581	20241219	095900	112763150	5340	5340	5340	5340	0
582	20241219	095800	112763150	5340	5340	5340	5340	0
583	20241219	095700	112763150	5340	5340	5340	5340	0
584	20241219	095600	112763150	5340	5340	5340	5340	0
585	20241219	095500	112763150	5340	5340	5340	5340	0
586	20241219	095400	112763150	5340	5340	5340	5340	0
587	20241219	095300	112763150	5340	5340	5340	5340	2
588	20241219	095200	112752470	5340	5350	5350	5340	99
589	20241219	095100	112223150	5350	5350	5350	5350	0
590	20241219	095000	112223150	5350	5350	5350	5350	51
591	20241219	094900	111950300	5350	5350	5350	5350	0
592	20241219	094800	111950300	5350	5360	5360	5350	808
593	20241219	094700	107625570	5390	5390	5390	5390	2
594	20241219	094600	107614790	5380	5380	5380	5380	100
595	20241219	094500	107076790	5370	5370	5370	5370	0
596	20241219	094400	107076790	5370	5370	5370	5370	194
597	20241219	094300	106035010	5370	5370	5370	5370	1
598	20241219	094200	106029640	5370	5370	5370	5370	1
599	20241219	094100	106024270	5360	5360	5360	5360	9
600	20241219	094000	105976030	5360	5360	5360	5360	0
601	20241219	093900	105976030	5360	5360	5360	5360	1
602	20241219	093800	105970670	5360	5360	5360	5360	0
603	20241219	093700	105970670	5360	5360	5360	5360	0
604	20241219	093600	105970670	5360	5360	5360	5360	1
605	20241219	093500	105965310	5360	5360	5360	5360	0
606	20241219	093400	105965310	5360	5360	5360	5360	566
607	20241219	093300	102931550	5370	5370	5370	5370	1
608	20241219	093200	102926180	5370	5370	5370	5370	11
609	20241219	093100	102867110	5360	5360	5360	5360	27
610	20241219	093000	102722390	5380	5380	5380	5380	0
611	20241219	092900	102722390	5380	5360	5380	5360	20
612	20241219	092800	102615110	5360	5350	5360	5340	204
613	20241219	092700	101523670	5340	5330	5340	5330	601
614	20241219	092600	98319190	5320	5320	5320	5320	1
615	20241219	092500	98313870	5320	5320	5320	5320	2
616	20241219	092400	98303230	5320	5320	5320	5320	4
617	20241219	092300	98281950	5320	5320	5320	5310	17
618	20241219	092200	98191570	5310	5320	5320	5310	31
619	20241219	092100	98026950	5320	5320	5320	5320	137
620	20241219	092000	97298110	5320	5320	5320	5320	13
621	20241219	091900	97228950	5300	5300	5300	5300	0
622	20241219	091800	97228950	5300	5300	5300	5300	4000
623	20241219	091700	76028950	5330	5330	5330	5330	0
624	20241219	091600	76028950	5330	5320	5330	5310	56
625	20241219	091500	75731520	5300	5300	5300	5300	0
626	20241219	091400	75731520	5300	5290	5300	5290	112
627	20241219	091300	75138430	5300	5300	5300	5300	918
628	20241219	091200	70273030	5300	5320	5320	5300	1385
629	20241219	091100	62927250	5320	5310	5320	5310	50
630	20241219	091000	62661440	5300	5300	5300	5300	0
631	20241219	090900	62661440	5300	5300	5300	5300	0
632	20241219	090800	62661440	5300	5300	5300	5300	0
633	20241219	090700	62661440	5300	5300	5300	5300	186
634	20241219	090600	61675640	5290	5300	5300	5290	1025
635	20241219	090500	56253140	5290	5300	5320	5290	1830
636	20241219	090400	46554060	5340	5280	5340	5280	91
637	20241219	090300	46073510	5280	5250	5280	5250	899
638	20241219	090200	41349730	5240	5240	5240	5190	2878
639	20241219	090100	26305070	5200	5260	5260	5200	3112
640	20241219	090000	10095900	5250	5280	5280	5250	1917