KissMeData/353590/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212400	146574155	4150	4150	4150	4150	1143
3	20241219	212300	146574155	4150	4150	4150	4150	0
4	20241219	212200	146574155	4150	4150	4150	4150	0
5	20241219	212100	146574155	4150	4150	4150	4150	0
6	20241219	212000	146574155	4150	4150	4150	4150	0
7	20241219	211900	146574155	4150	4150	4150	4150	0
8	20241219	211800	146574155	4150	4150	4150	4150	0
9	20241219	211700	146574155	4150	4150	4150	4150	0
10	20241219	211600	146574155	4150	4150	4150	4150	0
11	20241219	211500	146574155	4150	4150	4150	4150	0
12	20241219	211400	146574155	4150	4150	4150	4150	0
13	20241219	211300	146574155	4150	4150	4150	4150	0
14	20241219	211200	146574155	4150	4150	4150	4150	0
15	20241219	211100	146574155	4150	4150	4150	4150	0
16	20241219	211000	146574155	4150	4150	4150	4150	0
17	20241219	210900	146574155	4150	4150	4150	4150	0
18	20241219	210800	146574155	4150	4150	4150	4150	0
19	20241219	210700	146574155	4150	4150	4150	4150	0
20	20241219	210600	146574155	4150	4150	4150	4150	0
21	20241219	210500	146574155	4150	4150	4150	4150	0
22	20241219	210400	146574155	4150	4150	4150	4150	0
23	20241219	210300	146574155	4150	4150	4150	4150	0
24	20241219	210200	146574155	4150	4150	4150	4150	0
25	20241219	210100	146574155	4150	4150	4150	4150	0
26	20241219	210000	146574155	4150	4150	4150	4150	0
27	20241219	205900	146574155	4150	4150	4150	4150	0
28	20241219	205800	146574155	4150	4150	4150	4150	0
29	20241219	205700	146574155	4150	4150	4150	4150	0
30	20241219	205600	146574155	4150	4150	4150	4150	0
31	20241219	205500	146574155	4150	4150	4150	4150	0
32	20241219	205400	146574155	4150	4150	4150	4150	1143
33	20241219	205300	146574155	4150	4150	4150	4150	0
34	20241219	205200	146574155	4150	4150	4150	4150	0
35	20241219	205100	146574155	4150	4150	4150	4150	0
36	20241219	205000	146574155	4150	4150	4150	4150	0
37	20241219	204900	146574155	4150	4150	4150	4150	0
38	20241219	204800	146574155	4150	4150	4150	4150	0
39	20241219	204700	146574155	4150	4150	4150	4150	0
40	20241219	204600	146574155	4150	4150	4150	4150	0
41	20241219	204500	146574155	4150	4150	4150	4150	0
42	20241219	204400	146574155	4150	4150	4150	4150	0
43	20241219	204300	146574155	4150	4150	4150	4150	0
44	20241219	204200	146574155	4150	4150	4150	4150	0
45	20241219	204100	146574155	4150	4150	4150	4150	0
46	20241219	204000	146574155	4150	4150	4150	4150	0
47	20241219	203900	146574155	4150	4150	4150	4150	0
48	20241219	203800	146574155	4150	4150	4150	4150	0
49	20241219	203700	146574155	4150	4150	4150	4150	0
50	20241219	203600	146574155	4150	4150	4150	4150	0
51	20241219	203500	146574155	4150	4150	4150	4150	0
52	20241219	203400	146574155	4150	4150	4150	4150	0
53	20241219	203300	146574155	4150	4150	4150	4150	0
54	20241219	203200	146574155	4150	4150	4150	4150	0
55	20241219	203100	146574155	4150	4150	4150	4150	0
56	20241219	203000	146574155	4150	4150	4150	4150	0
57	20241219	202900	146574155	4150	4150	4150	4150	0
58	20241219	202800	146574155	4150	4150	4150	4150	0
59	20241219	202700	146574155	4150	4150	4150	4150	0
60	20241219	202600	146574155	4150	4150	4150	4150	0
61	20241219	202500	146574155	4150	4150	4150	4150	0
62	20241219	202400	146574155	4150	4150	4150	4150	1143
63	20241219	202300	146574155	4150	4150	4150	4150	0
64	20241219	202200	146574155	4150	4150	4150	4150	0
65	20241219	202100	146574155	4150	4150	4150	4150	0
66	20241219	202000	146574155	4150	4150	4150	4150	0
67	20241219	201900	146574155	4150	4150	4150	4150	0
68	20241219	201800	146574155	4150	4150	4150	4150	0
69	20241219	201700	146574155	4150	4150	4150	4150	0
70	20241219	201600	146574155	4150	4150	4150	4150	0
71	20241219	201500	146574155	4150	4150	4150	4150	0
72	20241219	201400	146574155	4150	4150	4150	4150	0
73	20241219	201300	146574155	4150	4150	4150	4150	0
74	20241219	201200	146574155	4150	4150	4150	4150	0
75	20241219	201100	146574155	4150	4150	4150	4150	0
76	20241219	201000	146574155	4150	4150	4150	4150	0
77	20241219	200900	146574155	4150	4150	4150	4150	0
78	20241219	200800	146574155	4150	4150	4150	4150	0
79	20241219	200700	146574155	4150	4150	4150	4150	0
80	20241219	200600	146574155	4150	4150	4150	4150	0
81	20241219	200500	146574155	4150	4150	4150	4150	0
82	20241219	200400	146574155	4150	4150	4150	4150	0
83	20241219	200300	146574155	4150	4150	4150	4150	0
84	20241219	200200	146574155	4150	4150	4150	4150	0
85	20241219	200100	146574155	4150	4150	4150	4150	0
86	20241219	200000	146574155	4150	4150	4150	4150	0
87	20241219	195900	146574155	4150	4150	4150	4150	0
88	20241219	195800	146574155	4150	4150	4150	4150	0
89	20241219	195700	146574155	4150	4150	4150	4150	0
90	20241219	195600	146574155	4150	4150	4150	4150	0
91	20241219	195500	146574155	4150	4150	4150	4150	0
92	20241219	195400	146574155	4150	4150	4150	4150	1143
93	20241219	195300	146574155	4150	4150	4150	4150	0
94	20241219	195200	146574155	4150	4150	4150	4150	0
95	20241219	195100	146574155	4150	4150	4150	4150	0
96	20241219	195000	146574155	4150	4150	4150	4150	0
97	20241219	194900	146574155	4150	4150	4150	4150	0
98	20241219	194800	146574155	4150	4150	4150	4150	0
99	20241219	194700	146574155	4150	4150	4150	4150	0
100	20241219	194600	146574155	4150	4150	4150	4150	0
101	20241219	194500	146574155	4150	4150	4150	4150	0
102	20241219	194400	146574155	4150	4150	4150	4150	0
103	20241219	194300	146574155	4150	4150	4150	4150	0
104	20241219	194200	146574155	4150	4150	4150	4150	0
105	20241219	194100	146574155	4150	4150	4150	4150	0
106	20241219	194000	146574155	4150	4150	4150	4150	0
107	20241219	193900	146574155	4150	4150	4150	4150	0
108	20241219	193800	146574155	4150	4150	4150	4150	0
109	20241219	193700	146574155	4150	4150	4150	4150	0
110	20241219	193600	146574155	4150	4150	4150	4150	0
111	20241219	193500	146574155	4150	4150	4150	4150	0
112	20241219	193400	146574155	4150	4150	4150	4150	0
113	20241219	193300	146574155	4150	4150	4150	4150	0
114	20241219	193200	146574155	4150	4150	4150	4150	0
115	20241219	193100	146574155	4150	4150	4150	4150	0
116	20241219	193000	146574155	4150	4150	4150	4150	0
117	20241219	192900	146574155	4150	4150	4150	4150	0
118	20241219	192800	146574155	4150	4150	4150	4150	0
119	20241219	192700	146574155	4150	4150	4150	4150	0
120	20241219	192600	146574155	4150	4150	4150	4150	0
121	20241219	192500	146574155	4150	4150	4150	4150	0
122	20241219	192400	146574155	4150	4150	4150	4150	1143
123	20241219	192300	146574155	4150	4150	4150	4150	0
124	20241219	192200	146574155	4150	4150	4150	4150	0
125	20241219	192100	146574155	4150	4150	4150	4150	0
126	20241219	192000	146574155	4150	4150	4150	4150	0
127	20241219	191900	146574155	4150	4150	4150	4150	0
128	20241219	191800	146574155	4150	4150	4150	4150	0
129	20241219	191700	146574155	4150	4150	4150	4150	0
130	20241219	191600	146574155	4150	4150	4150	4150	0
131	20241219	191500	146574155	4150	4150	4150	4150	0
132	20241219	191400	146574155	4150	4150	4150	4150	0
133	20241219	191300	146574155	4150	4150	4150	4150	0
134	20241219	191200	146574155	4150	4150	4150	4150	0
135	20241219	191100	146574155	4150	4150	4150	4150	0
136	20241219	191000	146574155	4150	4150	4150	4150	0
137	20241219	190900	146574155	4150	4150	4150	4150	0
138	20241219	190800	146574155	4150	4150	4150	4150	0
139	20241219	190700	146574155	4150	4150	4150	4150	0
140	20241219	190600	146574155	4150	4150	4150	4150	0
141	20241219	190500	146574155	4150	4150	4150	4150	0
142	20241219	190400	146574155	4150	4150	4150	4150	0
143	20241219	190300	146574155	4150	4150	4150	4150	0
144	20241219	190200	146574155	4150	4150	4150	4150	0
145	20241219	190100	146574155	4150	4150	4150	4150	0
146	20241219	190000	146574155	4150	4150	4150	4150	0
147	20241219	185900	146574155	4150	4150	4150	4150	0
148	20241219	185800	146574155	4150	4150	4150	4150	0
149	20241219	185700	146574155	4150	4150	4150	4150	0
150	20241219	185600	146574155	4150	4150	4150	4150	0
151	20241219	185500	146574155	4150	4150	4150	4150	0
152	20241219	185400	146574155	4150	4150	4150	4150	1143
153	20241219	185300	146574155	4150	4150	4150	4150	0
154	20241219	185200	146574155	4150	4150	4150	4150	0
155	20241219	185100	146574155	4150	4150	4150	4150	0
156	20241219	185000	146574155	4150	4150	4150	4150	0
157	20241219	184900	146574155	4150	4150	4150	4150	0
158	20241219	184800	146574155	4150	4150	4150	4150	0
159	20241219	184700	146574155	4150	4150	4150	4150	0
160	20241219	184600	146574155	4150	4150	4150	4150	0
161	20241219	184500	146574155	4150	4150	4150	4150	0
162	20241219	184400	146574155	4150	4150	4150	4150	0
163	20241219	184300	146574155	4150	4150	4150	4150	0
164	20241219	184200	146574155	4150	4150	4150	4150	0
165	20241219	184100	146574155	4150	4150	4150	4150	0
166	20241219	184000	146574155	4150	4150	4150	4150	0
167	20241219	183900	146574155	4150	4150	4150	4150	0
168	20241219	183800	146574155	4150	4150	4150	4150	0
169	20241219	183700	146574155	4150	4150	4150	4150	0
170	20241219	183600	146574155	4150	4150	4150	4150	0
171	20241219	183500	146574155	4150	4150	4150	4150	0
172	20241219	183400	146574155	4150	4150	4150	4150	0
173	20241219	183300	146574155	4150	4150	4150	4150	0
174	20241219	183200	146574155	4150	4150	4150	4150	0
175	20241219	183100	146574155	4150	4150	4150	4150	0
176	20241219	183000	146574155	4150	4150	4150	4150	0
177	20241219	182900	146574155	4150	4150	4150	4150	0
178	20241219	182800	146574155	4150	4150	4150	4150	0
179	20241219	182700	146574155	4150	4150	4150	4150	0
180	20241219	182600	146574155	4150	4150	4150	4150	0
181	20241219	182500	146574155	4150	4150	4150	4150	0
182	20241219	182400	146574155	4150	4150	4150	4150	1143
183	20241219	182300	146574155	4150	4150	4150	4150	0
184	20241219	182200	146574155	4150	4150	4150	4150	0
185	20241219	182100	146574155	4150	4150	4150	4150	0
186	20241219	182000	146574155	4150	4150	4150	4150	0
187	20241219	181900	146574155	4150	4150	4150	4150	0
188	20241219	181800	146574155	4150	4150	4150	4150	0
189	20241219	181700	146574155	4150	4150	4150	4150	0
190	20241219	181600	146574155	4150	4150	4150	4150	0
191	20241219	181500	146574155	4150	4150	4150	4150	0
192	20241219	181400	146574155	4150	4150	4150	4150	0
193	20241219	181300	146574155	4150	4150	4150	4150	0
194	20241219	181200	146574155	4150	4150	4150	4150	0
195	20241219	181100	146574155	4150	4150	4150	4150	0
196	20241219	181000	146574155	4150	4150	4150	4150	0
197	20241219	180900	146574155	4150	4150	4150	4150	0
198	20241219	180800	146574155	4150	4150	4150	4150	0
199	20241219	180700	146574155	4150	4150	4150	4150	0
200	20241219	180600	146574155	4150	4150	4150	4150	0
201	20241219	180500	146574155	4150	4150	4150	4150	0
202	20241219	180400	146574155	4150	4150	4150	4150	0
203	20241219	180300	146574155	4150	4150	4150	4150	0
204	20241219	180200	146574155	4150	4150	4150	4150	0
205	20241219	180100	146574155	4150	4150	4150	4150	0
206	20241219	180000	146574155	4150	4150	4150	4150	0
207	20241219	175900	146574155	4150	4150	4150	4150	0
208	20241219	175800	146574155	4150	4150	4150	4150	0
209	20241219	175700	146574155	4150	4150	4150	4150	0
210	20241219	175600	146574155	4150	4150	4150	4150	0
211	20241219	175500	146574155	4150	4150	4150	4150	0
212	20241219	175400	146574155	4150	4150	4150	4150	1143
213	20241219	175300	146574155	4150	4150	4150	4150	0
214	20241219	175200	146574155	4150	4150	4150	4150	0
215	20241219	175100	146574155	4150	4150	4150	4150	0
216	20241219	175000	146574155	4150	4150	4150	4150	0
217	20241219	174900	146574155	4150	4150	4150	4150	0
218	20241219	174800	146574155	4150	4150	4150	4150	0
219	20241219	174700	146574155	4150	4150	4150	4150	0
220	20241219	174600	146574155	4150	4150	4150	4150	0
221	20241219	174500	146574155	4150	4150	4150	4150	0
222	20241219	174400	146574155	4150	4150	4150	4150	0
223	20241219	174300	146574155	4150	4150	4150	4150	0
224	20241219	174200	146574155	4150	4150	4150	4150	0
225	20241219	174100	146574155	4150	4150	4150	4150	0
226	20241219	174000	146574155	4150	4150	4150	4150	0
227	20241219	173900	146574155	4150	4150	4150	4150	0
228	20241219	173800	146574155	4150	4150	4150	4150	0
229	20241219	173700	146574155	4150	4150	4150	4150	0
230	20241219	173600	146574155	4150	4150	4150	4150	0
231	20241219	173500	146574155	4150	4150	4150	4150	0
232	20241219	173400	146574155	4150	4150	4150	4150	0
233	20241219	173300	146574155	4150	4150	4150	4150	0
234	20241219	173200	146574155	4150	4150	4150	4150	0
235	20241219	173100	146574155	4150	4150	4150	4150	0
236	20241219	173000	146574155	4150	4150	4150	4150	0
237	20241219	172900	146574155	4150	4150	4150	4150	0
238	20241219	172800	146574155	4150	4150	4150	4150	0
239	20241219	172700	146574155	4150	4150	4150	4150	0
240	20241219	172600	146574155	4150	4150	4150	4150	0
241	20241219	172500	146574155	4150	4150	4150	4150	0
242	20241219	172400	146574155	4150	4150	4150	4150	1143
243	20241219	172300	146574155	4150	4150	4150	4150	0
244	20241219	172200	146574155	4150	4150	4150	4150	0
245	20241219	172100	146574155	4150	4150	4150	4150	0
246	20241219	172000	146574155	4150	4150	4150	4150	0
247	20241219	171900	146574155	4150	4150	4150	4150	0
248	20241219	171800	146574155	4150	4150	4150	4150	0
249	20241219	171700	146574155	4150	4150	4150	4150	0
250	20241219	171600	146574155	4150	4150	4150	4150	0
251	20241219	171500	146574155	4150	4150	4150	4150	0
252	20241219	171400	146574155	4150	4150	4150	4150	0
253	20241219	171300	146574155	4150	4150	4150	4150	0
254	20241219	171200	146574155	4150	4150	4150	4150	0
255	20241219	171100	146574155	4150	4150	4150	4150	0
256	20241219	171000	146574155	4150	4150	4150	4150	0
257	20241219	170900	146574155	4150	4150	4150	4150	0
258	20241219	170800	146574155	4150	4150	4150	4150	0
259	20241219	170700	146574155	4150	4150	4150	4150	0
260	20241219	170600	146574155	4150	4150	4150	4150	0
261	20241219	170500	146574155	4150	4150	4150	4150	0
262	20241219	170400	146574155	4150	4150	4150	4150	0
263	20241219	170300	146574155	4150	4150	4150	4150	0
264	20241219	170200	146574155	4150	4150	4150	4150	0
265	20241219	170100	146574155	4150	4150	4150	4150	0
266	20241219	170000	146574155	4150	4150	4150	4150	0
267	20241219	165900	146574155	4150	4150	4150	4150	0
268	20241219	165800	146574155	4150	4150	4150	4150	0
269	20241219	165700	146574155	4150	4150	4150	4150	0
270	20241219	165600	146574155	4150	4150	4150	4150	0
271	20241219	165500	146574155	4150	4150	4150	4150	0
272	20241219	165400	146574155	4150	4150	4150	4150	1143
273	20241219	165300	146574155	4150	4150	4150	4150	0
274	20241219	165200	146574155	4150	4150	4150	4150	0
275	20241219	165100	146574155	4150	4150	4150	4150	0
276	20241219	165000	146574155	4150	4150	4150	4150	0
277	20241219	164900	146574155	4150	4150	4150	4150	0
278	20241219	164800	146574155	4150	4150	4150	4150	0
279	20241219	164700	146574155	4150	4150	4150	4150	0
280	20241219	164600	146574155	4150	4150	4150	4150	0
281	20241219	164500	146574155	4150	4150	4150	4150	0
282	20241219	164400	146574155	4150	4150	4150	4150	0
283	20241219	164300	146574155	4150	4150	4150	4150	0
284	20241219	164200	146574155	4150	4150	4150	4150	0
285	20241219	164100	146574155	4150	4150	4150	4150	0
286	20241219	164000	146574155	4150	4150	4150	4150	0
287	20241219	163900	146574155	4150	4150	4150	4150	0
288	20241219	163800	146574155	4150	4150	4150	4150	0
289	20241219	163700	146574155	4150	4150	4150	4150	0
290	20241219	163600	146574155	4150	4150	4150	4150	0
291	20241219	163500	146574155	4150	4150	4150	4150	0
292	20241219	163400	146574155	4150	4150	4150	4150	0
293	20241219	163300	146574155	4150	4150	4150	4150	0
294	20241219	163200	146574155	4150	4150	4150	4150	0
295	20241219	163100	146574155	4150	4150	4150	4150	0
296	20241219	163000	146574155	4150	4150	4150	4150	0
297	20241219	162900	146574155	4150	4150	4150	4150	0
298	20241219	162800	146574155	4150	4150	4150	4150	0
299	20241219	162700	146574155	4150	4150	4150	4150	0
300	20241219	162600	146574155	4150	4150	4150	4150	0
301	20241219	162500	146574155	4150	4150	4150	4150	0
302	20241219	162400	146574155	4150	4150	4150	4150	1143
303	20241219	162300	146574155	4150	4150	4150	4150	0
304	20241219	162200	146574155	4150	4150	4150	4150	0
305	20241219	162100	146574155	4150	4150	4150	4150	0
306	20241219	162000	146574155	4150	4150	4150	4150	0
307	20241219	161900	146574155	4150	4150	4150	4150	0
308	20241219	161800	146574155	4150	4150	4150	4150	0
309	20241219	161700	146574155	4150	4150	4150	4150	0
310	20241219	161600	146574155	4150	4150	4150	4150	0
311	20241219	161500	146574155	4150	4150	4150	4150	0
312	20241219	161400	146574155	4150	4150	4150	4150	0
313	20241219	161300	146574155	4150	4150	4150	4150	0
314	20241219	161200	146574155	4150	4150	4150	4150	0
315	20241219	161100	146574155	4150	4150	4150	4150	0
316	20241219	161000	146574155	4150	4150	4150	4150	0
317	20241219	160900	146574155	4150	4150	4150	4150	0
318	20241219	160800	146574155	4150	4150	4150	4150	0
319	20241219	160700	146574155	4150	4150	4150	4150	0
320	20241219	160600	146574155	4150	4150	4150	4150	0
321	20241219	160500	146574155	4150	4150	4150	4150	0
322	20241219	160400	146574155	4150	4150	4150	4150	0
323	20241219	160300	146574155	4150	4150	4150	4150	0
324	20241219	160200	146574155	4150	4150	4150	4150	0
325	20241219	160100	146574155	4150	4150	4150	4150	0
326	20241219	160000	146574155	4150	4150	4150	4150	0
327	20241219	155900	146574155	4150	4150	4150	4150	0
328	20241219	155800	146574155	4150	4150	4150	4150	0
329	20241219	155700	146574155	4150	4150	4150	4150	0
330	20241219	155600	146574155	4150	4150	4150	4150	0
331	20241219	155500	146574155	4150	4150	4150	4150	0
332	20241219	155400	146574155	4150	4150	4150	4150	1143
333	20241219	155300	146574155	4150	4150	4150	4150	0
334	20241219	155200	146574155	4150	4150	4150	4150	0
335	20241219	155100	146574155	4150	4150	4150	4150	0
336	20241219	155000	146574155	4150	4150	4150	4150	0
337	20241219	154900	146574155	4150	4150	4150	4150	0
338	20241219	154800	146574155	4150	4150	4150	4150	0
339	20241219	154700	146574155	4150	4150	4150	4150	0
340	20241219	154600	146574155	4150	4150	4150	4150	0
341	20241219	154500	146574155	4150	4150	4150	4150	0
342	20241219	154400	146574155	4150	4150	4150	4150	0
343	20241219	154300	146574155	4150	4150	4150	4150	0
344	20241219	154200	146574155	4150	4150	4150	4150	0
345	20241219	154100	146574155	4150	4150	4150	4150	0
346	20241219	154000	146574155	4150	4150	4150	4150	0
347	20241219	153900	146574155	4150	4150	4150	4150	0
348	20241219	153800	146574155	4150	4150	4150	4150	0
349	20241219	153700	146574155	4150	4150	4150	4150	0
350	20241219	153600	146574155	4150	4150	4150	4150	0
351	20241219	153500	146574155	4150	4150	4150	4150	0
352	20241219	153400	146574155	4150	4150	4150	4150	0
353	20241219	153300	146574155	4150	4150	4150	4150	0
354	20241219	153200	146574155	4150	4150	4150	4150	0
355	20241219	153100	146574155	4150	4150	4150	4150	0
356	20241219	153000	146574155	4150	4150	4150	4150	1143
357	20241219	152900	141830705	4115	4115	4115	4115	0
358	20241219	152800	141830705	4115	4115	4115	4115	0
359	20241219	152700	141830705	4115	4115	4115	4115	0
360	20241219	152600	141830705	4115	4115	4115	4115	0
361	20241219	152500	141830705	4115	4115	4115	4115	0
362	20241219	152400	141830705	4115	4115	4115	4115	0
363	20241219	152300	141830705	4115	4115	4115	4115	0
364	20241219	152200	141830705	4115	4115	4115	4115	0
365	20241219	152100	141830705	4115	4115	4115	4115	0
366	20241219	152000	141830705	4115	4115	4115	4115	0
367	20241219	151900	141830705	4115	4130	4130	4115	56
368	20241219	151800	141599455	4120	4120	4120	4120	13
369	20241219	151700	141545895	4130	4130	4130	4130	19
370	20241219	151600	141467425	4125	4125	4125	4125	0
371	20241219	151500	141467425	4125	4125	4125	4125	17
372	20241219	151400	141397300	4125	4125	4125	4125	0
373	20241219	151300	141397300	4125	4125	4125	4125	0
374	20241219	151200	141397300	4125	4125	4125	4125	0
375	20241219	151100	141397300	4125	4125	4125	4125	32
376	20241219	151000	141265300	4130	4130	4130	4130	1
377	20241219	150900	141261170	4130	4130	4130	4130	0
378	20241219	150800	141261170	4130	4130	4130	4130	0
379	20241219	150700	141261170	4130	4130	4130	4130	226
380	20241219	150600	140327790	4135	4135	4135	4135	342
381	20241219	150500	138913620	4170	4170	4170	4170	45
382	20241219	150400	138725970	4170	4170	4170	4170	0
383	20241219	150300	138725970	4170	4170	4170	4170	51
384	20241219	150200	138513300	4170	4170	4170	4170	0
385	20241219	150100	138513300	4170	4170	4170	4170	44
386	20241219	150000	138329820	4170	4170	4170	4170	0
387	20241219	145900	138329820	4170	4170	4170	4170	0
388	20241219	145800	138329820	4170	4170	4170	4170	41
389	20241219	145700	138158850	4130	4130	4130	4130	0
390	20241219	145600	138158850	4130	4130	4130	4130	1
391	20241219	145500	138154720	4130	4130	4130	4130	0
392	20241219	145400	138154720	4130	4130	4130	4130	0
393	20241219	145300	138154720	4130	4130	4130	4130	0
394	20241219	145200	138154720	4130	4130	4130	4130	43
395	20241219	145100	137977130	4175	4175	4175	4175	25
396	20241219	145000	137872755	4170	4170	4170	4170	0
397	20241219	144900	137872755	4170	4170	4170	4170	0
398	20241219	144800	137872755	4170	4170	4170	4170	0
399	20241219	144700	137872755	4170	4170	4170	4170	0
400	20241219	144600	137872755	4170	4170	4170	4170	0
401	20241219	144500	137872755	4170	4170	4170	4170	3684
402	20241219	144400	122510475	4170	4170	4170	4170	29
403	20241219	144300	122389545	4180	4170	4180	4170	10
404	20241219	144200	122347835	4170	4170	4170	4170	134
405	20241219	144100	121789055	4180	4180	4180	4180	0
406	20241219	144000	121789055	4180	4170	4180	4170	1228
407	20241219	143900	116656320	4170	4170	4170	4170	9
408	20241219	143800	116618790	4170	4170	4170	4170	2480
409	20241219	143700	106277190	4170	4170	4170	4170	0
410	20241219	143600	106277190	4170	4170	4170	4170	0
411	20241219	143500	106277190	4170	4170	4170	4170	10
412	20241219	143400	106235490	4180	4180	4180	4180	0
413	20241219	143300	106235490	4180	4170	4180	4170	3397
414	20241219	143200	92067985	4170	4170	4170	4170	0
415	20241219	143100	92067985	4170	4170	4170	4170	0
416	20241219	143000	92067985	4170	4170	4170	4170	0
417	20241219	142900	92067985	4170	4170	4170	4170	127
418	20241219	142800	91538395	4170	4170	4170	4170	0
419	20241219	142700	91538395	4170	4160	4175	4160	1007
420	20241219	142600	87340315	4160	4160	4160	4160	0
421	20241219	142500	87340315	4160	4160	4160	4160	135
422	20241219	142400	86778715	4150	4155	4155	4150	3
423	20241219	142300	86766255	4155	4155	4155	4155	12
424	20241219	142200	86716395	4135	4135	4135	4135	0
425	20241219	142100	86716395	4135	4135	4135	4135	0
426	20241219	142000	86716395	4135	4135	4135	4135	0
427	20241219	141900	86716395	4135	4135	4135	4135	1
428	20241219	141800	86712260	4155	4155	4155	4155	0
429	20241219	141700	86712260	4155	4155	4155	4155	0
430	20241219	141600	86712260	4155	4155	4155	4155	56
431	20241219	141500	86479580	4135	4135	4135	4135	0
432	20241219	141400	86479580	4135	4135	4135	4135	20
433	20241219	141300	86396880	4160	4160	4160	4160	0
434	20241219	141200	86396880	4160	4160	4160	4160	0
435	20241219	141100	86396880	4160	4160	4160	4160	0
436	20241219	141000	86396880	4160	4160	4160	4160	0
437	20241219	140900	86396880	4160	4160	4160	4160	0
438	20241219	140800	86396880	4160	4160	4160	4160	10
439	20241219	140700	86355280	4160	4160	4160	4160	0
440	20241219	140600	86355280	4160	4160	4160	4160	0
441	20241219	140500	86355280	4160	4160	4160	4160	0
442	20241219	140400	86355280	4160	4160	4160	4160	0
443	20241219	140300	86355280	4160	4160	4160	4160	0
444	20241219	140200	86355280	4160	4155	4160	4155	113
445	20241219	140100	85885210	4160	4160	4160	4160	0
446	20241219	140000	85885210	4160	4160	4160	4160	0
447	20241219	135900	85885210	4160	4160	4160	4160	400
448	20241219	135800	84221210	4160	4160	4160	4160	0
449	20241219	135700	84221210	4160	4155	4160	4155	44
450	20241219	135600	84038180	4155	4155	4155	4155	0
451	20241219	135500	84038180	4155	4155	4155	4155	0
452	20241219	135400	84038180	4155	4155	4155	4155	0
453	20241219	135300	84038180	4155	4155	4155	4155	40
454	20241219	135200	83871980	4130	4135	4135	4130	42
455	20241219	135100	83698485	4155	4155	4155	4155	5
456	20241219	135000	83677710	4160	4160	4160	4160	0
457	20241219	134900	83677710	4160	4160	4160	4160	0
458	20241219	134800	83677710	4160	4160	4160	4160	0
459	20241219	134700	83677710	4160	4160	4160	4160	0
460	20241219	134600	83677710	4160	4160	4160	4160	0
461	20241219	134500	83677710	4160	4160	4160	4160	0
462	20241219	134400	83677710	4160	4160	4160	4160	0
463	20241219	134300	83677710	4160	4160	4160	4160	0
464	20241219	134200	83677710	4160	4160	4160	4160	1
465	20241219	134100	83673550	4160	4160	4160	4160	0
466	20241219	134000	83673550	4160	4160	4160	4160	122
467	20241219	133900	83166030	4160	4160	4160	4160	0
468	20241219	133800	83166030	4160	4160	4160	4160	3
469	20241219	133700	83153550	4160	4160	4160	4160	0
470	20241219	133600	83153550	4160	4160	4160	4160	0
471	20241219	133500	83153550	4160	4160	4160	4160	5
472	20241219	133400	83132750	4160	4160	4160	4160	1
473	20241219	133300	83128590	4155	4155	4155	4155	0
474	20241219	133200	83128590	4155	4155	4155	4155	15
475	20241219	133100	83066265	4155	4155	4155	4155	35
476	20241219	133000	82920840	4155	4155	4155	4155	112
477	20241219	132900	82455480	4135	4135	4135	4135	0
478	20241219	132800	82455480	4135	4135	4135	4135	0
479	20241219	132700	82455480	4135	4135	4135	4135	0
480	20241219	132600	82455480	4135	4135	4135	4135	34
481	20241219	132500	82314890	4135	4135	4135	4135	0
482	20241219	132400	82314890	4135	4135	4135	4135	6
483	20241219	132300	82290080	4145	4145	4145	4145	0
484	20241219	132200	82290080	4145	4145	4145	4145	0
485	20241219	132100	82290080	4145	4145	4145	4145	0
486	20241219	132000	82290080	4145	4145	4145	4145	0
487	20241219	131900	82290080	4145	4145	4145	4145	85
488	20241219	131800	81937755	4145	4145	4145	4145	0
489	20241219	131700	81937755	4145	4145	4145	4145	0
490	20241219	131600	81937755	4145	4145	4145	4145	0
491	20241219	131500	81937755	4145	4145	4145	4145	0
492	20241219	131400	81937755	4145	4145	4145	4145	1
493	20241219	131300	81933610	4120	4120	4120	4120	0
494	20241219	131200	81933610	4120	4120	4120	4120	0
495	20241219	131100	81933610	4120	4120	4120	4120	46
496	20241219	131000	81744090	4120	4120	4120	4120	0
497	20241219	130900	81744090	4120	4120	4120	4120	0
498	20241219	130800	81744090	4120	4120	4120	4120	0
499	20241219	130700	81744090	4120	4120	4120	4120	0
500	20241219	130600	81744090	4120	4120	4120	4120	0
501	20241219	130500	81744090	4120	4120	4120	4120	0
502	20241219	130400	81744090	4120	4120	4120	4120	0
503	20241219	130300	81744090	4120	4120	4120	4120	0
504	20241219	130200	81744090	4120	4120	4120	4120	0
505	20241219	130100	81744090	4120	4120	4120	4120	0
506	20241219	130000	81744090	4120	4120	4120	4120	0
507	20241219	125900	81744090	4120	4120	4120	4120	0
508	20241219	125800	81744090	4120	4120	4120	4120	25
509	20241219	125700	81641090	4145	4145	4145	4145	0
510	20241219	125600	81641090	4145	4145	4145	4145	0
511	20241219	125500	81641090	4145	4145	4145	4145	0
512	20241219	125400	81641090	4145	4145	4145	4145	0
513	20241219	125300	81641090	4145	4145	4145	4145	0
514	20241219	125200	81641090	4145	4145	4145	4145	103
515	20241219	125100	81214155	4145	4140	4145	4140	128
516	20241219	125000	80683640	4115	4115	4115	4115	0
517	20241219	124900	80683640	4115	4115	4115	4115	0
518	20241219	124800	80683640	4115	4115	4115	4115	0
519	20241219	124700	80683640	4115	4115	4115	4115	0
520	20241219	124600	80683640	4115	4115	4115	4115	1
521	20241219	124500	80679525	4140	4140	4140	4140	0
522	20241219	124400	80679525	4140	4140	4140	4140	40
523	20241219	124300	80513925	4140	4140	4140	4140	0
524	20241219	124200	80513925	4140	4140	4140	4140	0
525	20241219	124100	80513925	4140	4140	4140	4140	0
526	20241219	124000	80513925	4140	4140	4140	4140	0
527	20241219	123900	80513925	4140	4140	4140	4140	0
528	20241219	123800	80513925	4140	4140	4140	4140	0
529	20241219	123700	80513925	4140	4140	4140	4140	0
530	20241219	123600	80513925	4140	4140	4140	4140	0
531	20241219	123500	80513925	4140	4140	4140	4140	0
532	20241219	123400	80513925	4140	4140	4140	4140	0
533	20241219	123300	80513925	4140	4140	4140	4140	0
534	20241219	123200	80513925	4140	4140	4140	4140	0
535	20241219	123100	80513925	4140	4140	4140	4140	0
536	20241219	123000	80513925	4140	4140	4140	4140	0
537	20241219	122900	80513925	4140	4140	4140	4140	0
538	20241219	122800	80513925	4140	4140	4140	4140	0
539	20241219	122700	80513925	4140	4140	4140	4140	0
540	20241219	122600	80513925	4140	4140	4140	4140	0
541	20241219	122500	80513925	4140	4140	4140	4140	0
542	20241219	122400	80513925	4140	4140	4140	4140	0
543	20241219	122300	80513925	4140	4140	4140	4140	1
544	20241219	122200	80509785	4145	4145	4145	4145	0
545	20241219	122100	80509785	4145	4145	4145	4145	0
546	20241219	122000	80509785	4145	4145	4145	4145	0
547	20241219	121900	80509785	4145	4145	4145	4145	0
548	20241219	121800	80509785	4145	4145	4145	4145	0
549	20241219	121700	80509785	4145	4145	4145	4145	0
550	20241219	121600	80509785	4145	4145	4145	4145	0
551	20241219	121500	80509785	4145	4145	4145	4145	28
552	20241219	121400	80393725	4140	4140	4140	4140	1
553	20241219	121300	80389585	4140	4140	4140	4140	0
554	20241219	121200	80389585	4140	4140	4140	4140	1
555	20241219	121100	80385445	4110	4110	4110	4110	0
556	20241219	121000	80385445	4110	4110	4110	4110	0
557	20241219	120900	80385445	4110	4110	4110	4110	0
558	20241219	120800	80385445	4110	4110	4110	4110	0
559	20241219	120700	80385445	4110	4110	4110	4110	0
560	20241219	120600	80385445	4110	4110	4110	4110	0
561	20241219	120500	80385445	4110	4110	4110	4110	0
562	20241219	120400	80385445	4110	4110	4110	4110	0
563	20241219	120300	80385445	4110	4110	4110	4110	0
564	20241219	120200	80385445	4110	4105	4110	4105	58
565	20241219	120100	80147235	4105	4105	4105	4105	0
566	20241219	120000	80147235	4105	4105	4105	4105	0
567	20241219	115900	80147235	4105	4100	4105	4100	124
568	20241219	115800	79638775	4085	4085	4085	4085	0
569	20241219	115700	79638775	4085	4085	4085	4085	0
570	20241219	115600	79638775	4085	4085	4085	4085	0
571	20241219	115500	79638775	4085	4085	4085	4085	1
572	20241219	115400	79634690	4095	4095	4095	4095	0
573	20241219	115300	79634690	4095	4095	4095	4095	0
574	20241219	115200	79634690	4095	4095	4095	4095	66
575	20241219	115100	79364420	4090	4085	4090	4085	4
576	20241219	115000	79348070	4085	4085	4085	4085	0
577	20241219	114900	79348070	4085	4085	4085	4085	45
578	20241219	114800	79164245	4095	4095	4095	4095	0
579	20241219	114700	79164245	4095	4095	4095	4095	0
580	20241219	114600	79164245	4095	4095	4095	4095	0
581	20241219	114500	79164245	4095	4095	4095	4095	0
582	20241219	114400	79164245	4095	4095	4095	4095	7
583	20241219	114300	79135580	4090	4085	4090	4085	9
584	20241219	114200	79098795	4070	4070	4070	4070	0
585	20241219	114100	79098795	4070	4070	4070	4070	0
586	20241219	114000	79098795	4070	4070	4070	4070	0
587	20241219	113900	79098795	4070	4070	4070	4070	0
588	20241219	113800	79098795	4070	4070	4070	4070	50
589	20241219	113700	78895295	4095	4095	4095	4095	0
590	20241219	113600	78895295	4095	4095	4095	4095	0
591	20241219	113500	78895295	4095	4095	4095	4095	21
592	20241219	113400	78809300	4070	4070	4070	4070	0
593	20241219	113300	78809300	4070	4070	4070	4070	650
594	20241219	113200	76163800	4070	4070	4070	4070	0
595	20241219	113100	76163800	4070	4070	4070	4070	0
596	20241219	113000	76163800	4070	4070	4070	4070	0
597	20241219	112900	76163800	4070	4070	4070	4070	50
598	20241219	112800	75960300	4070	4070	4070	4070	0
599	20241219	112700	75960300	4070	4070	4070	4070	5
600	20241219	112600	75939950	4065	4065	4065	4065	0
601	20241219	112500	75939950	4065	4065	4065	4065	60
602	20241219	112400	75696050	4010	4010	4010	4010	0
603	20241219	112300	75696050	4010	4125	4125	4010	3010
604	20241219	112200	63377955	4130	4130	4130	4130	0
605	20241219	112100	63377955	4130	4130	4130	4130	0
606	20241219	112000	63377955	4130	4130	4130	4130	0
607	20241219	111900	63377955	4130	4130	4130	4130	200
608	20241219	111800	62551955	4130	4130	4130	4130	0
609	20241219	111700	62551955	4130	4130	4130	4130	0
610	20241219	111600	62551955	4130	4130	4130	4130	302
611	20241219	111500	61304695	4130	4140	4140	4130	2249
612	20241219	111400	52009240	4140	4140	4140	4140	213
613	20241219	111300	51127420	4145	4145	4145	4145	0
614	20241219	111200	51127420	4145	4145	4145	4145	0
615	20241219	111100	51127420	4145	4145	4145	4145	0
616	20241219	111000	51127420	4145	4145	4145	4145	100
617	20241219	110900	50712920	4150	4150	4150	4150	0
618	20241219	110800	50712920	4150	4150	4150	4150	166
619	20241219	110700	50024020	4150	4150	4150	4150	0
620	20241219	110600	50024020	4150	4150	4150	4150	36
621	20241219	110500	49874620	4150	4150	4150	4150	114
622	20241219	110400	49401520	4140	4140	4140	4140	0
623	20241219	110300	49401520	4140	4140	4140	4140	0
624	20241219	110200	49401520	4140	4140	4140	4140	45
625	20241219	110100	49215220	4155	4155	4155	4155	0
626	20241219	110000	49215220	4155	4155	4155	4155	0
627	20241219	105900	49215220	4155	4155	4155	4155	0
628	20241219	105800	49215220	4155	4155	4155	4155	0
629	20241219	105700	49215220	4155	4155	4155	4155	0
630	20241219	105600	49215220	4155	4155	4155	4155	1
631	20241219	105500	49211065	4140	4140	4140	4140	0
632	20241219	105400	49211065	4140	4140	4140	4140	0
633	20241219	105300	49211065	4140	4140	4140	4140	49
634	20241219	105200	49008205	4145	4145	4145	4145	1
635	20241219	105100	49004060	4155	4155	4155	4155	4
636	20241219	105000	48987440	4150	4150	4150	4150	1
637	20241219	104900	48983290	4155	4155	4155	4155	0
638	20241219	104800	48983290	4155	4155	4155	4155	0
639	20241219	104700	48983290	4155	4155	4155	4155	1
640	20241219	104600	48979135	4135	4135	4135	4135	0
641	20241219	104500	48979135	4135	4135	4135	4135	0
642	20241219	104400	48979135	4135	4135	4135	4135	0
643	20241219	104300	48979135	4135	4135	4135	4135	0
644	20241219	104200	48979135	4135	4135	4135	4135	48
645	20241219	104100	48780655	4155	4155	4155	4155	0
646	20241219	104000	48780655	4155	4155	4155	4155	0
647	20241219	103900	48780655	4155	4155	4155	4155	0
648	20241219	103800	48780655	4155	4155	4155	4155	10
649	20241219	103700	48739105	4155	4155	4155	4155	0
650	20241219	103600	48739105	4155	4150	4155	4150	3
651	20241219	103500	48726645	4135	4135	4135	4135	0
652	20241219	103400	48726645	4135	4135	4135	4135	0
653	20241219	103300	48726645	4135	4135	4135	4135	0
654	20241219	103200	48726645	4135	4135	4135	4135	0
655	20241219	103100	48726645	4135	4135	4135	4135	48
656	20241219	103000	48528165	4135	4135	4135	4135	0
657	20241219	102900	48528165	4135	4135	4135	4135	0
658	20241219	102800	48528165	4135	4135	4135	4135	0
659	20241219	102700	48528165	4135	4135	4135	4135	0
660	20241219	102600	48528165	4135	4135	4135	4135	0
661	20241219	102500	48528165	4135	4135	4135	4135	0
662	20241219	102400	48528165	4135	4135	4135	4135	0
663	20241219	102300	48528165	4135	4135	4135	4135	0
664	20241219	102200	48528165	4135	4135	4135	4135	0
665	20241219	102100	48528165	4135	4135	4135	4135	0
666	20241219	102000	48528165	4135	4135	4135	4135	0
667	20241219	101900	48528165	4135	4135	4135	4135	0
668	20241219	101800	48528165	4135	4135	4135	4135	0
669	20241219	101700	48528165	4135	4135	4135	4135	0
670	20241219	101600	48528165	4135	4135	4135	4135	0
671	20241219	101500	48528165	4135	4135	4135	4135	34
672	20241219	101400	48387575	4135	4135	4135	4135	10
673	20241219	101300	48346225	4130	4130	4130	4130	0
674	20241219	101200	48346225	4130	4130	4130	4130	0
675	20241219	101100	48346225	4130	4130	4130	4130	144
676	20241219	101000	47751505	4135	4135	4135	4135	1
677	20241219	100900	47747370	4135	4135	4135	4135	0
678	20241219	100800	47747370	4135	4135	4135	4135	0
679	20241219	100700	47747370	4135	4135	4135	4135	0
680	20241219	100600	47747370	4135	4135	4135	4135	20
681	20241219	100500	47664670	4135	4135	4135	4135	0
682	20241219	100400	47664670	4135	4135	4135	4135	0
683	20241219	100300	47664670	4135	4135	4135	4135	19
684	20241219	100200	47586105	4135	4135	4135	4135	0
685	20241219	100100	47586105	4135	4135	4135	4135	1
686	20241219	100000	47581970	4155	4155	4155	4155	22
687	20241219	095900	47490560	4130	4130	4130	4130	0
688	20241219	095800	47490560	4130	4130	4130	4130	0
689	20241219	095700	47490560	4130	4130	4130	4130	0
690	20241219	095600	47490560	4130	4130	4130	4130	0
691	20241219	095500	47490560	4130	4130	4130	4130	0
692	20241219	095400	47490560	4130	4130	4130	4130	0
693	20241219	095300	47490560	4130	4130	4130	4130	0
694	20241219	095200	47490560	4130	4130	4130	4130	0
695	20241219	095100	47490560	4130	4130	4130	4130	146
696	20241219	095000	46887580	4130	4130	4130	4130	200
697	20241219	094900	46061580	4150	4150	4150	4150	0
698	20241219	094800	46061580	4150	4150	4150	4150	0
699	20241219	094700	46061580	4150	4150	4150	4150	651
700	20241219	094600	43359930	4150	4155	4155	4140	1368
701	20241219	094500	37682720	4155	4155	4155	4155	0
702	20241219	094400	37682720	4155	4150	4165	4150	70
703	20241219	094300	37392155	4170	4160	4170	4150	3410
704	20241219	094200	23234280	4155	4155	4155	4155	1
705	20241219	094100	23230125	4155	4155	4155	4155	0
706	20241219	094000	23230125	4155	4155	4155	4155	0
707	20241219	093900	23230125	4155	4155	4155	4155	0
708	20241219	093800	23230125	4155	4155	4155	4155	0
709	20241219	093700	23230125	4155	4155	4155	4155	70
710	20241219	093600	22939275	4155	4155	4155	4155	0
711	20241219	093500	22939275	4155	4155	4155	4155	100
712	20241219	093400	22523775	4155	4155	4155	4155	0
713	20241219	093300	22523775	4155	4155	4155	4155	0
714	20241219	093200	22523775	4155	4155	4155	4155	93
715	20241219	093100	22137360	4150	4150	4150	4150	1522
716	20241219	093000	15821060	4155	4170	4170	4155	130
717	20241219	092900	15279510	4180	4175	4180	4175	21
718	20241219	092800	15191735	4205	4200	4205	4200	10
719	20241219	092700	15149690	4160	4160	4160	4160	0
720	20241219	092600	15149690	4160	4160	4160	4160	0
721	20241219	092500	15149690	4160	4160	4160	4160	0
722	20241219	092400	15149690	4160	4155	4160	4155	635
723	20241219	092300	12508355	4150	4145	4150	4145	481
724	20241219	092200	10512215	4150	4130	4150	4130	1000
725	20241219	092100	6364955	4110	4110	4110	4110	0
726	20241219	092000	6364955	4110	4125	4125	4110	80
727	20241219	091900	6035465	4135	4125	4135	4125	17
728	20241219	091800	5965310	4110	4110	4110	4110	0
729	20241219	091700	5965310	4110	4115	4115	4110	100
730	20241219	091600	5554060	4110	4110	4110	4110	0
731	20241219	091500	5554060	4110	4110	4110	4110	0
732	20241219	091400	5554060	4110	4110	4110	4110	0
733	20241219	091300	5554060	4110	4120	4120	4110	40
734	20241219	091200	5389485	4140	4140	4140	4140	0
735	20241219	091100	5389485	4140	4110	4140	4110	34
736	20241219	091000	5249235	4105	4105	4105	4105	0
737	20241219	090900	5249235	4105	4105	4105	4105	0
738	20241219	090800	5249235	4105	4115	4115	4105	366
739	20241219	090700	3746585	4110	4110	4110	4110	0
740	20241219	090600	3746585	4110	4110	4110	4110	0
741	20241219	090500	3746585	4110	4110	4110	4110	0
742	20241219	090400	3746585	4110	4115	4115	4110	208
743	20241219	090300	2891035	4110	4110	4110	4110	0
744	20241219	090200	2891035	4110	4110	4110	4110	0
745	20241219	090100	2891035	4110	4110	4110	4110	1
746	20241219	090000	2886925	4105	4100	4105	4100	704