KissMeData/016610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190300	261410580	5290	5290	5290	5290	1999
3	20241219	190200	261410580	5290	5290	5290	5290	0
4	20241219	190100	261410580	5290	5290	5290	5290	0
5	20241219	190000	261410580	5290	5290	5290	5290	0
6	20241219	185900	261410580	5290	5290	5290	5290	0
7	20241219	185800	261410580	5290	5290	5290	5290	0
8	20241219	185700	261410580	5290	5290	5290	5290	0
9	20241219	185600	261410580	5290	5290	5290	5290	0
10	20241219	185500	261410580	5290	5290	5290	5290	0
11	20241219	185400	261410580	5290	5290	5290	5290	0
12	20241219	185300	261410580	5290	5290	5290	5290	0
13	20241219	185200	261410580	5290	5290	5290	5290	0
14	20241219	185100	261410580	5290	5290	5290	5290	0
15	20241219	185000	261410580	5290	5290	5290	5290	0
16	20241219	184900	261410580	5290	5290	5290	5290	0
17	20241219	184800	261410580	5290	5290	5290	5290	0
18	20241219	184700	261410580	5290	5290	5290	5290	0
19	20241219	184600	261410580	5290	5290	5290	5290	0
20	20241219	184500	261410580	5290	5290	5290	5290	0
21	20241219	184400	261410580	5290	5290	5290	5290	0
22	20241219	184300	261410580	5290	5290	5290	5290	0
23	20241219	184200	261410580	5290	5290	5290	5290	0
24	20241219	184100	261410580	5290	5290	5290	5290	0
25	20241219	184000	261410580	5290	5290	5290	5290	0
26	20241219	183900	261410580	5290	5290	5290	5290	0
27	20241219	183800	261410580	5290	5290	5290	5290	0
28	20241219	183700	261410580	5290	5290	5290	5290	0
29	20241219	183600	261410580	5290	5290	5290	5290	0
30	20241219	183500	261410580	5290	5290	5290	5290	0
31	20241219	183400	261410580	5290	5290	5290	5290	0
32	20241219	183300	261410580	5290	5290	5290	5290	1999
33	20241219	183200	261410580	5290	5290	5290	5290	0
34	20241219	183100	261410580	5290	5290	5290	5290	0
35	20241219	183000	261410580	5290	5290	5290	5290	0
36	20241219	182900	261410580	5290	5290	5290	5290	0
37	20241219	182800	261410580	5290	5290	5290	5290	0
38	20241219	182700	261410580	5290	5290	5290	5290	0
39	20241219	182600	261410580	5290	5290	5290	5290	0
40	20241219	182500	261410580	5290	5290	5290	5290	0
41	20241219	182400	261410580	5290	5290	5290	5290	0
42	20241219	182300	261410580	5290	5290	5290	5290	0
43	20241219	182200	261410580	5290	5290	5290	5290	0
44	20241219	182100	261410580	5290	5290	5290	5290	0
45	20241219	182000	261410580	5290	5290	5290	5290	0
46	20241219	181900	261410580	5290	5290	5290	5290	0
47	20241219	181800	261410580	5290	5290	5290	5290	0
48	20241219	181700	261410580	5290	5290	5290	5290	0
49	20241219	181600	261410580	5290	5290	5290	5290	0
50	20241219	181500	261410580	5290	5290	5290	5290	0
51	20241219	181400	261410580	5290	5290	5290	5290	0
52	20241219	181300	261410580	5290	5290	5290	5290	0
53	20241219	181200	261410580	5290	5290	5290	5290	0
54	20241219	181100	261410580	5290	5290	5290	5290	0
55	20241219	181000	261410580	5290	5290	5290	5290	0
56	20241219	180900	261410580	5290	5290	5290	5290	0
57	20241219	180800	261410580	5290	5290	5290	5290	0
58	20241219	180700	261410580	5290	5290	5290	5290	0
59	20241219	180600	261410580	5290	5290	5290	5290	0
60	20241219	180500	261410580	5290	5290	5290	5290	0
61	20241219	180400	261410580	5290	5290	5290	5290	0
62	20241219	180300	261410580	5290	5290	5290	5290	1999
63	20241219	180200	261410580	5290	5290	5290	5290	0
64	20241219	180100	261410580	5290	5290	5290	5290	0
65	20241219	180000	261410580	5290	5290	5290	5290	0
66	20241219	175900	261410580	5290	5290	5290	5290	0
67	20241219	175800	261410580	5290	5290	5290	5290	0
68	20241219	175700	261410580	5290	5290	5290	5290	0
69	20241219	175600	261410580	5290	5290	5290	5290	0
70	20241219	175500	261410580	5290	5290	5290	5290	0
71	20241219	175400	261410580	5290	5290	5290	5290	0
72	20241219	175300	261410580	5290	5290	5290	5290	0
73	20241219	175200	261410580	5290	5290	5290	5290	0
74	20241219	175100	261410580	5290	5290	5290	5290	0
75	20241219	175000	261410580	5290	5290	5290	5290	0
76	20241219	174900	261410580	5290	5290	5290	5290	0
77	20241219	174800	261410580	5290	5290	5290	5290	0
78	20241219	174700	261410580	5290	5290	5290	5290	0
79	20241219	174600	261410580	5290	5290	5290	5290	0
80	20241219	174500	261410580	5290	5290	5290	5290	0
81	20241219	174400	261410580	5290	5290	5290	5290	0
82	20241219	174300	261410580	5290	5290	5290	5290	0
83	20241219	174200	261410580	5290	5290	5290	5290	0
84	20241219	174100	261410580	5290	5290	5290	5290	0
85	20241219	174000	261410580	5290	5290	5290	5290	0
86	20241219	173900	261410580	5290	5290	5290	5290	0
87	20241219	173800	261410580	5290	5290	5290	5290	0
88	20241219	173700	261410580	5290	5290	5290	5290	0
89	20241219	173600	261410580	5290	5290	5290	5290	0
90	20241219	173500	261410580	5290	5290	5290	5290	0
91	20241219	173400	261410580	5290	5290	5290	5290	0
92	20241219	173300	261410580	5290	5290	5290	5290	1999
93	20241219	173200	261410580	5290	5290	5290	5290	0
94	20241219	173100	261410580	5290	5290	5290	5290	0
95	20241219	173000	261410580	5290	5290	5290	5290	0
96	20241219	172900	261410580	5290	5290	5290	5290	0
97	20241219	172800	261410580	5290	5290	5290	5290	0
98	20241219	172700	261410580	5290	5290	5290	5290	0
99	20241219	172600	261410580	5290	5290	5290	5290	0
100	20241219	172500	261410580	5290	5290	5290	5290	0
101	20241219	172400	261410580	5290	5290	5290	5290	0
102	20241219	172300	261410580	5290	5290	5290	5290	0
103	20241219	172200	261410580	5290	5290	5290	5290	0
104	20241219	172100	261410580	5290	5290	5290	5290	0
105	20241219	172000	261410580	5290	5290	5290	5290	0
106	20241219	171900	261410580	5290	5290	5290	5290	0
107	20241219	171800	261410580	5290	5290	5290	5290	0
108	20241219	171700	261410580	5290	5290	5290	5290	0
109	20241219	171600	261410580	5290	5290	5290	5290	0
110	20241219	171500	261410580	5290	5290	5290	5290	0
111	20241219	171400	261410580	5290	5290	5290	5290	0
112	20241219	171300	261410580	5290	5290	5290	5290	0
113	20241219	171200	261410580	5290	5290	5290	5290	0
114	20241219	171100	261410580	5290	5290	5290	5290	0
115	20241219	171000	261410580	5290	5290	5290	5290	0
116	20241219	170900	261410580	5290	5290	5290	5290	0
117	20241219	170800	261410580	5290	5290	5290	5290	0
118	20241219	170700	261410580	5290	5290	5290	5290	0
119	20241219	170600	261410580	5290	5290	5290	5290	0
120	20241219	170500	261410580	5290	5290	5290	5290	0
121	20241219	170400	261410580	5290	5290	5290	5290	0
122	20241219	170300	261410580	5290	5290	5290	5290	1999
123	20241219	170200	261410580	5290	5290	5290	5290	0
124	20241219	170100	261410580	5290	5290	5290	5290	0
125	20241219	170000	261410580	5290	5290	5290	5290	0
126	20241219	165900	261410580	5290	5290	5290	5290	0
127	20241219	165800	261410580	5290	5290	5290	5290	0
128	20241219	165700	261410580	5290	5290	5290	5290	0
129	20241219	165600	261410580	5290	5290	5290	5290	0
130	20241219	165500	261410580	5290	5290	5290	5290	0
131	20241219	165400	261410580	5290	5290	5290	5290	0
132	20241219	165300	261410580	5290	5290	5290	5290	0
133	20241219	165200	261410580	5290	5290	5290	5290	0
134	20241219	165100	261410580	5290	5290	5290	5290	0
135	20241219	165000	261410580	5290	5290	5290	5290	0
136	20241219	164900	261410580	5290	5290	5290	5290	0
137	20241219	164800	261410580	5290	5290	5290	5290	0
138	20241219	164700	261410580	5290	5290	5290	5290	0
139	20241219	164600	261410580	5290	5290	5290	5290	0
140	20241219	164500	261410580	5290	5290	5290	5290	0
141	20241219	164400	261410580	5290	5290	5290	5290	0
142	20241219	164300	261410580	5290	5290	5290	5290	0
143	20241219	164200	261410580	5290	5290	5290	5290	0
144	20241219	164100	261410580	5290	5290	5290	5290	0
145	20241219	164000	261410580	5290	5290	5290	5290	0
146	20241219	163900	261410580	5290	5290	5290	5290	0
147	20241219	163800	261410580	5290	5290	5290	5290	0
148	20241219	163700	261410580	5290	5290	5290	5290	0
149	20241219	163600	261410580	5290	5290	5290	5290	0
150	20241219	163500	261410580	5290	5290	5290	5290	0
151	20241219	163400	261410580	5290	5290	5290	5290	0
152	20241219	163300	261410580	5290	5290	5290	5290	1999
153	20241219	163200	261410580	5290	5290	5290	5290	0
154	20241219	163100	261410580	5290	5290	5290	5290	0
155	20241219	163000	261410580	5290	5290	5290	5290	0
156	20241219	162900	261410580	5290	5290	5290	5290	0
157	20241219	162800	261410580	5290	5290	5290	5290	0
158	20241219	162700	261410580	5290	5290	5290	5290	0
159	20241219	162600	261410580	5290	5290	5290	5290	0
160	20241219	162500	261410580	5290	5290	5290	5290	0
161	20241219	162400	261410580	5290	5290	5290	5290	0
162	20241219	162300	261410580	5290	5290	5290	5290	0
163	20241219	162200	261410580	5290	5290	5290	5290	0
164	20241219	162100	261410580	5290	5290	5290	5290	0
165	20241219	162000	261410580	5290	5290	5290	5290	0
166	20241219	161900	261410580	5290	5290	5290	5290	0
167	20241219	161800	261410580	5290	5290	5290	5290	0
168	20241219	161700	261410580	5290	5290	5290	5290	0
169	20241219	161600	261410580	5290	5290	5290	5290	0
170	20241219	161500	261410580	5290	5290	5290	5290	0
171	20241219	161400	261410580	5290	5290	5290	5290	0
172	20241219	161300	261410580	5290	5290	5290	5290	0
173	20241219	161200	261410580	5290	5290	5290	5290	0
174	20241219	161100	261410580	5290	5290	5290	5290	0
175	20241219	161000	261410580	5290	5290	5290	5290	0
176	20241219	160900	261410580	5290	5290	5290	5290	0
177	20241219	160800	261410580	5290	5290	5290	5290	0
178	20241219	160700	261410580	5290	5290	5290	5290	0
179	20241219	160600	261410580	5290	5290	5290	5290	0
180	20241219	160500	261410580	5290	5290	5290	5290	0
181	20241219	160400	261410580	5290	5290	5290	5290	0
182	20241219	160300	261410580	5290	5290	5290	5290	1999
183	20241219	160200	261410580	5290	5290	5290	5290	0
184	20241219	160100	261410580	5290	5290	5290	5290	0
185	20241219	160000	261410580	5290	5290	5290	5290	0
186	20241219	155900	261410580	5290	5290	5290	5290	0
187	20241219	155800	261410580	5290	5290	5290	5290	0
188	20241219	155700	261410580	5290	5290	5290	5290	0
189	20241219	155600	261410580	5290	5290	5290	5290	0
190	20241219	155500	261410580	5290	5290	5290	5290	0
191	20241219	155400	261410580	5290	5290	5290	5290	0
192	20241219	155300	261410580	5290	5290	5290	5290	0
193	20241219	155200	261410580	5290	5290	5290	5290	0
194	20241219	155100	261410580	5290	5290	5290	5290	0
195	20241219	155000	261410580	5290	5290	5290	5290	0
196	20241219	154900	261410580	5290	5290	5290	5290	0
197	20241219	154800	261410580	5290	5290	5290	5290	0
198	20241219	154700	261410580	5290	5290	5290	5290	0
199	20241219	154600	261410580	5290	5290	5290	5290	0
200	20241219	154500	261410580	5290	5290	5290	5290	0
201	20241219	154400	261410580	5290	5290	5290	5290	0
202	20241219	154300	261410580	5290	5290	5290	5290	0
203	20241219	154200	261410580	5290	5290	5290	5290	0
204	20241219	154100	261410580	5290	5290	5290	5290	0
205	20241219	154000	261410580	5290	5290	5290	5290	0
206	20241219	153900	261410580	5290	5290	5290	5290	0
207	20241219	153800	261410580	5290	5290	5290	5290	0
208	20241219	153700	261410580	5290	5290	5290	5290	0
209	20241219	153600	261410580	5290	5290	5290	5290	0
210	20241219	153500	261410580	5290	5290	5290	5290	0
211	20241219	153400	261410580	5290	5290	5290	5290	0
212	20241219	153300	261410580	5290	5290	5290	5290	1999
213	20241219	153200	261410580	5290	5290	5290	5290	0
214	20241219	153100	261410580	5290	5290	5290	5290	0
215	20241219	153000	261410580	5290	5290	5290	5290	1999
216	20241219	152900	250835870	5290	5290	5290	5290	0
217	20241219	152800	250835870	5290	5290	5290	5290	0
218	20241219	152700	250835870	5290	5290	5290	5290	0
219	20241219	152600	250835870	5290	5290	5290	5290	0
220	20241219	152500	250835870	5290	5290	5290	5290	0
221	20241219	152400	250835870	5290	5290	5290	5290	0
222	20241219	152300	250835870	5290	5290	5290	5290	0
223	20241219	152200	250835870	5290	5290	5290	5290	0
224	20241219	152100	250835870	5290	5290	5290	5290	0
225	20241219	152000	250835870	5290	5290	5290	5290	0
226	20241219	151900	250835870	5290	5320	5320	5290	222
227	20241219	151800	249659110	5320	5320	5320	5320	0
228	20241219	151700	249659110	5320	5320	5320	5320	1
229	20241219	151600	249653790	5300	5300	5300	5300	0
230	20241219	151500	249653790	5300	5320	5320	5300	239
231	20241219	151400	248386970	5320	5320	5320	5320	0
232	20241219	151300	248386970	5320	5320	5320	5320	0
233	20241219	151200	248386970	5320	5320	5320	5320	0
234	20241219	151100	248386970	5320	5320	5320	5320	0
235	20241219	151000	248386970	5320	5320	5320	5320	1
236	20241219	150900	248381650	5300	5300	5300	5300	268
237	20241219	150800	246961250	5310	5310	5310	5310	250
238	20241219	150700	245633750	5320	5300	5320	5300	399
239	20241219	150600	243514000	5300	5300	5300	5300	0
240	20241219	150500	243514000	5300	5300	5300	5300	68
241	20241219	150400	243153600	5300	5300	5300	5300	0
242	20241219	150300	243153600	5300	5300	5300	5300	10
243	20241219	150200	243100600	5300	5300	5300	5300	0
244	20241219	150100	243100600	5300	5300	5300	5300	1
245	20241219	150000	243095300	5290	5300	5300	5290	57
246	20241219	145900	242793440	5290	5290	5290	5290	3
247	20241219	145800	242777570	5300	5300	5300	5300	0
248	20241219	145700	242777570	5300	5300	5300	5300	0
249	20241219	145600	242777570	5300	5300	5300	5300	56
250	20241219	145500	242480770	5300	5300	5300	5300	0
251	20241219	145400	242480770	5300	5300	5300	5300	0
252	20241219	145300	242480770	5300	5300	5300	5300	34
253	20241219	145200	242300570	5290	5310	5310	5290	437
254	20241219	145100	239988820	5290	5310	5310	5290	53
255	20241219	145000	239707450	5310	5310	5310	5310	34
256	20241219	144900	239526910	5290	5300	5320	5290	127
257	20241219	144800	238853480	5290	5290	5290	5290	103
258	20241219	144700	238308610	5300	5300	5300	5300	32
259	20241219	144600	238139010	5310	5310	5310	5310	0
260	20241219	144500	238139010	5310	5310	5310	5310	24
261	20241219	144400	238011570	5310	5300	5310	5300	1033
262	20241219	144300	232536340	5300	5300	5300	5300	38
263	20241219	144200	232334940	5310	5310	5310	5310	6547
264	20241219	144100	197570370	5330	5330	5330	5330	57
265	20241219	144000	197266560	5330	5330	5330	5330	1
266	20241219	143900	197261230	5330	5330	5330	5330	0
267	20241219	143800	197261230	5330	5330	5330	5330	57
268	20241219	143700	196957420	5330	5330	5330	5330	0
269	20241219	143600	196957420	5330	5330	5330	5330	0
270	20241219	143500	196957420	5330	5330	5330	5330	33
271	20241219	143400	196781530	5330	5310	5330	5310	625
272	20241219	143300	193462280	5310	5310	5310	5310	2
273	20241219	143200	193451660	5320	5330	5340	5320	121
274	20241219	143100	192807020	5340	5340	5340	5340	0
275	20241219	143000	192807020	5340	5340	5340	5340	24
276	20241219	142900	192678860	5340	5340	5340	5340	33
277	20241219	142800	192502640	5340	5340	5340	5340	0
278	20241219	142700	192502640	5340	5340	5340	5340	24
279	20241219	142600	192374480	5340	5340	5340	5340	33
280	20241219	142500	192198260	5360	5340	5360	5340	200
281	20241219	142400	191127580	5340	5340	5340	5340	100
282	20241219	142300	190593580	5340	5320	5340	5320	826
283	20241219	142200	186198100	5320	5320	5320	5320	232
284	20241219	142100	184963860	5340	5340	5340	5340	0
285	20241219	142000	184963860	5340	5340	5340	5340	33
286	20241219	141900	184787640	5340	5340	5340	5340	25
287	20241219	141800	184654140	5340	5340	5340	5340	0
288	20241219	141700	184654140	5340	5340	5340	5340	32
289	20241219	141600	184483260	5340	5340	5340	5340	24
290	20241219	141500	184355100	5340	5340	5340	5340	0
291	20241219	141400	184355100	5340	5340	5340	5340	34
292	20241219	141300	184173540	5340	5340	5340	5340	0
293	20241219	141200	184173540	5340	5340	5340	5340	24
294	20241219	141100	184045380	5340	5320	5340	5320	40
295	20241219	141000	183831920	5340	5340	5340	5340	1279
296	20241219	140900	177002060	5340	5340	5340	5340	12
297	20241219	140800	176937980	5340	5340	5340	5340	57
298	20241219	140700	176633600	5340	5340	5340	5340	0
299	20241219	140600	176633600	5340	5340	5340	5340	0
300	20241219	140500	176633600	5340	5340	5340	5340	1057
301	20241219	140400	170989220	5340	5340	5340	5340	0
302	20241219	140300	170989220	5340	5340	5340	5340	0
303	20241219	140200	170989220	5340	5340	5340	5340	32
304	20241219	140100	170818340	5340	5340	5340	5340	26
305	20241219	140000	170679500	5310	5340	5340	5310	2333
306	20241219	135900	158231270	5340	5340	5340	5340	33
307	20241219	135800	158055050	5340	5340	5340	5340	0
308	20241219	135700	158055050	5340	5340	5340	5340	24
309	20241219	135600	157926890	5340	5340	5340	5340	133
310	20241219	135500	157216670	5340	5340	5340	5340	0
311	20241219	135400	157216670	5340	5340	5340	5340	36
312	20241219	135300	157024430	5340	5340	5340	5340	34
313	20241219	135200	156842870	5310	5310	5310	5310	700
314	20241219	135100	153125870	5340	5340	5340	5340	85
315	20241219	135000	152671970	5340	5340	5340	5340	57
316	20241219	134900	152367590	5340	5320	5340	5310	30
317	20241219	134800	152207460	5340	5340	5340	5340	0
318	20241219	134700	152207460	5340	5340	5340	5340	56
319	20241219	134600	151908420	5340	5340	5340	5340	0
320	20241219	134500	151908420	5340	5340	5340	5340	100
321	20241219	134400	151374420	5340	5340	5340	5340	33
322	20241219	134300	151198200	5340	5340	5340	5340	24
323	20241219	134200	151070040	5340	5340	5340	5340	0
324	20241219	134100	151070040	5340	5340	5340	5340	33
325	20241219	134000	150893820	5350	5350	5350	5350	0
326	20241219	133900	150893820	5350	5350	5350	5350	24
327	20241219	133800	150765420	5350	5350	5350	5350	33
328	20241219	133700	150588870	5350	5350	5350	5350	0
329	20241219	133600	150588870	5350	5350	5350	5350	25
330	20241219	133500	150455120	5350	5350	5350	5350	33
331	20241219	133400	150278570	5350	5350	5350	5350	0
332	20241219	133300	150278570	5350	5350	5350	5350	0
333	20241219	133200	150278570	5350	5350	5350	5350	56
334	20241219	133100	149978970	5350	5350	5350	5350	100
335	20241219	133000	149443970	5350	5330	5350	5330	8
336	20241219	132900	149401230	5330	5330	5330	5310	1302
337	20241219	132800	142484940	5330	5330	5330	5330	24
338	20241219	132700	142357020	5330	5360	5360	5320	1143
339	20241219	132600	136272430	5360	5360	5360	5360	33
340	20241219	132500	136095550	5360	5360	5360	5360	24
341	20241219	132400	135966910	5360	5360	5360	5360	0
342	20241219	132300	135966910	5360	5360	5360	5360	33
343	20241219	132200	135790030	5360	5360	5360	5360	0
344	20241219	132100	135790030	5360	5360	5360	5340	27
345	20241219	132000	135645350	5360	5360	5360	5360	33
346	20241219	131900	135468470	5350	5350	5350	5350	0
347	20241219	131800	135468470	5350	5350	5350	5350	0
348	20241219	131700	135468470	5350	5350	5350	5350	83
349	20241219	131600	135024420	5350	5350	5350	5350	0
350	20241219	131500	135024420	5350	5350	5350	5350	0
351	20241219	131400	135024420	5350	5350	5350	5350	24
352	20241219	131300	134896020	5350	5350	5350	5350	33
353	20241219	131200	134719470	5350	5350	5350	5350	0
354	20241219	131100	134719470	5350	5350	5350	5350	24
355	20241219	131000	134591070	5350	5350	5350	5350	33
356	20241219	130900	134414520	5330	5330	5330	5330	212
357	20241219	130800	133284560	5360	5360	5360	5360	0
358	20241219	130700	133284560	5360	5360	5360	5360	57
359	20241219	130600	132979040	5360	5360	5360	5360	0
360	20241219	130500	132979040	5360	5360	5360	5360	0
361	20241219	130400	132979040	5360	5360	5360	5360	33
362	20241219	130300	132802160	5360	5360	5360	5360	24
363	20241219	130200	132673520	5360	5360	5360	5360	0
364	20241219	130100	132673520	5360	5360	5360	5360	33
365	20241219	130000	132496640	5360	5360	5360	5360	0
366	20241219	125900	132496640	5360	5360	5360	5360	25
367	20241219	125800	132362640	5350	5360	5360	5350	34
368	20241219	125700	132180730	5360	5360	5360	5360	0
369	20241219	125600	132180730	5360	5360	5360	5360	24
370	20241219	125500	132052090	5360	5360	5360	5360	33
371	20241219	125400	131875210	5360	5360	5360	5360	0
372	20241219	125300	131875210	5360	5360	5360	5360	1
373	20241219	125200	131869850	5360	5350	5360	5350	70
374	20241219	125100	131495220	5350	5350	5350	5350	0
375	20241219	125000	131495220	5350	5350	5350	5350	0
376	20241219	124900	131495220	5350	5350	5350	5350	33
377	20241219	124800	131318670	5350	5350	5350	5350	25
378	20241219	124700	131184920	5350	5350	5350	5350	0
379	20241219	124600	131184920	5350	5350	5350	5350	133
380	20241219	124500	130473370	5350	5350	5350	5350	24
381	20241219	124400	130344970	5350	5350	5350	5350	1
382	20241219	124300	130339620	5350	5350	5350	5350	32
383	20241219	124200	130168420	5350	5350	5350	5350	0
384	20241219	124100	130168420	5350	5350	5350	5350	24
385	20241219	124000	130040020	5350	5350	5350	5350	33
386	20241219	123900	129863470	5340	5340	5340	5340	1
387	20241219	123800	129858130	5350	5350	5350	5350	24
388	20241219	123700	129729730	5350	5350	5350	5350	33
389	20241219	123600	129553180	5350	5350	5350	5350	0
390	20241219	123500	129553180	5350	5350	5350	5350	1
391	20241219	123400	129547830	5330	5330	5330	5330	73
392	20241219	123300	129158740	5330	5330	5330	5330	0
393	20241219	123200	129158740	5330	5330	5330	5330	0
394	20241219	123100	129158740	5330	5330	5330	5330	33
395	20241219	123000	128982850	5330	5330	5330	5330	25
396	20241219	122900	128849600	5330	5330	5330	5330	0
397	20241219	122800	128849600	5330	5330	5330	5330	36
398	20241219	122700	128657720	5330	5330	5330	5330	24
399	20241219	122600	128529800	5330	5330	5330	5330	0
400	20241219	122500	128529800	5330	5330	5330	5330	34
401	20241219	122400	128348580	5310	5310	5310	5310	0
402	20241219	122300	128348580	5310	5330	5330	5310	725
403	20241219	122200	124497820	5330	5350	5350	5330	74
404	20241219	122100	124102740	5350	5350	5350	5350	1
405	20241219	122000	124097390	5350	5350	5350	5350	0
406	20241219	121900	124097390	5350	5350	5350	5350	57
407	20241219	121800	123792440	5350	5350	5350	5350	0
408	20241219	121700	123792440	5350	5350	5350	5350	0
409	20241219	121600	123792440	5350	5340	5350	5330	59
410	20241219	121500	123477050	5340	5340	5340	5340	0
411	20241219	121400	123477050	5340	5340	5350	5340	281
412	20241219	121300	121975530	5340	5340	5340	5340	32
413	20241219	121200	121804650	5340	5340	5340	5340	25
414	20241219	121100	121671150	5340	5340	5340	5340	0
415	20241219	121000	121671150	5340	5340	5340	5340	33
416	20241219	120900	121494930	5340	5340	5340	5340	0
417	20241219	120800	121494930	5340	5340	5340	5340	24
418	20241219	120700	121366770	5340	5350	5350	5340	36
419	20241219	120600	121174190	5350	5350	5350	5350	0
420	20241219	120500	121174190	5350	5350	5350	5350	24
421	20241219	120400	121045790	5350	5350	5350	5350	33
422	20241219	120300	120869240	5350	5350	5350	5350	1
423	20241219	120200	120863890	5350	5350	5350	5350	0
424	20241219	120100	120863890	5350	5350	5350	5350	57
425	20241219	120000	120558940	5330	5330	5330	5330	0
426	20241219	115900	120558940	5330	5340	5350	5330	1553
427	20241219	115800	112265690	5340	5340	5340	5340	57
428	20241219	115700	111961310	5340	5340	5340	5340	0
429	20241219	115600	111961310	5340	5340	5340	5340	0
430	20241219	115500	111961310	5340	5340	5340	5340	33
431	20241219	115400	111785090	5340	5340	5340	5340	34
432	20241219	115300	111603530	5340	5340	5340	5340	1
433	20241219	115200	111598190	5320	5340	5340	5320	34
434	20241219	115100	111416650	5340	5340	5340	5340	0
435	20241219	115000	111416650	5340	5340	5340	5340	24
436	20241219	114900	111288490	5340	5340	5340	5340	34
437	20241219	114800	111106930	5340	5340	5340	5340	1
438	20241219	114700	111101590	5310	5340	5340	5310	1004
439	20241219	114600	105769360	5340	5340	5340	5340	33
440	20241219	114500	105593140	5340	5340	5340	5340	0
441	20241219	114400	105593140	5340	5340	5340	5340	26
442	20241219	114300	105454300	5330	5340	5340	5330	57
443	20241219	114200	105149930	5340	5340	5340	5340	0
444	20241219	114100	105149930	5340	5340	5340	5340	0
445	20241219	114000	105149930	5340	5340	5340	5340	58
446	20241219	113900	104840210	5330	5330	5330	5330	0
447	20241219	113800	104840210	5330	5330	5330	5330	0
448	20241219	113700	104840210	5330	5330	5330	5330	9
449	20241219	113600	104792240	5340	5340	5340	5340	24
450	20241219	113500	104664080	5340	5340	5340	5340	1
451	20241219	113400	104658740	5340	5340	5340	5340	33
452	20241219	113300	104482520	5340	5340	5340	5340	0
453	20241219	113200	104482520	5340	5340	5340	5340	24
454	20241219	113100	104354360	5340	5340	5340	5340	0
455	20241219	113000	104354360	5340	5340	5340	5340	34
456	20241219	112900	104172800	5340	5330	5340	5330	15
457	20241219	112800	104092840	5330	5330	5330	5330	24
458	20241219	112700	103964920	5330	5330	5330	5330	32
459	20241219	112600	103794360	5320	5330	5330	5320	430
460	20241219	112500	101506460	5340	5340	5340	5340	24
461	20241219	112400	101378300	5340	5340	5340	5340	33
462	20241219	112300	101202080	5340	5340	5340	5340	1
463	20241219	112200	101196740	5340	5340	5340	5340	0
464	20241219	112100	101196740	5340	5340	5340	5340	58
465	20241219	112000	100887020	5340	5340	5340	5340	24
466	20241219	111900	100758860	5340	5340	5340	5340	0
467	20241219	111800	100758860	5340	5340	5340	5340	57
468	20241219	111700	100454480	5340	5340	5340	5340	21
469	20241219	111600	100342340	5340	5340	5340	5340	70
470	20241219	111500	99968540	5340	5340	5340	5340	33
471	20241219	111400	99792320	5340	5340	5340	5340	24
472	20241219	111300	99664160	5340	5340	5340	5340	0
473	20241219	111200	99664160	5340	5340	5340	5340	234
474	20241219	111100	98414600	5330	5330	5330	5330	0
475	20241219	111000	98414600	5330	5330	5330	5330	24
476	20241219	110900	98286680	5330	5330	5330	5330	33
477	20241219	110800	98110790	5330	5330	5330	5330	1
478	20241219	110700	98105460	5330	5330	5330	5330	24
479	20241219	110600	97977540	5330	5330	5330	5330	33
480	20241219	110500	97801650	5330	5330	5330	5330	0
481	20241219	110400	97801650	5330	5330	5330	5330	0
482	20241219	110300	97801650	5330	5330	5330	5330	58
483	20241219	110200	97492510	5340	5340	5340	5340	0
484	20241219	110100	97492510	5340	5340	5340	5340	0
485	20241219	110000	97492510	5340	5340	5340	5340	33
486	20241219	105900	97316290	5340	5340	5340	5340	24
487	20241219	105800	97188130	5340	5340	5340	5340	2
488	20241219	105700	97177450	5340	5340	5340	5340	41
489	20241219	105600	96958510	5330	5330	5330	5330	24
490	20241219	105500	96830590	5330	5330	5330	5330	0
491	20241219	105400	96830590	5330	5330	5330	5330	33
492	20241219	105300	96654700	5330	5330	5330	5330	0
493	20241219	105200	96654700	5330	5330	5330	5330	48
494	20241219	105100	96398860	5330	5330	5330	5330	33
495	20241219	105000	96222970	5330	5330	5330	5330	0
496	20241219	104900	96222970	5330	5300	5330	5300	567
497	20241219	104800	93212720	5310	5310	5310	5310	34
498	20241219	104700	93032180	5310	5310	5310	5310	0
499	20241219	104600	93032180	5310	5310	5310	5310	193
500	20241219	104500	92007350	5300	5310	5310	5300	59
501	20241219	104400	91694070	5310	5310	5310	5310	0
502	20241219	104300	91694070	5310	5310	5310	5310	0
503	20241219	104200	91694070	5310	5310	5310	5310	168
504	20241219	104100	90801990	5310	5310	5310	5310	24
505	20241219	104000	90674550	5310	5310	5310	5310	1
506	20241219	103900	90669240	5310	5310	5310	5310	32
507	20241219	103800	90499320	5310	5310	5310	5290	27
508	20241219	103700	90355990	5310	5310	5310	5310	0
509	20241219	103600	90355990	5310	5310	5310	5310	33
510	20241219	103500	90180760	5310	5310	5310	5310	2
511	20241219	103400	90170140	5300	5300	5300	5300	24
512	20241219	103300	90042940	5300	5310	5310	5300	43
513	20241219	103200	89814710	5310	5310	5310	5310	0
514	20241219	103100	89814710	5310	5310	5310	5310	1
515	20241219	103000	89809400	5310	5310	5310	5310	84
516	20241219	102900	89363360	5320	5320	5320	5320	0
517	20241219	102800	89363360	5320	5310	5320	5310	1001
518	20241219	102700	84048040	5310	5310	5310	5310	57
519	20241219	102600	83745370	5320	5310	5320	5310	2027
520	20241219	102500	72970540	5310	5310	5310	5310	0
521	20241219	102400	72970540	5310	5310	5310	5310	32
522	20241219	102300	72800620	5310	5310	5310	5310	24
523	20241219	102200	72673180	5310	5310	5310	5310	1
524	20241219	102100	72667870	5310	5310	5310	5310	33
525	20241219	102000	72492640	5310	5310	5310	5310	0
526	20241219	101900	72492640	5310	5310	5310	5310	24
527	20241219	101800	72365200	5310	5310	5310	5310	33
528	20241219	101700	72189970	5300	5310	5310	5300	1002
529	20241219	101600	66879350	5320	5320	5320	5320	24
530	20241219	101500	66751670	5320	5320	5320	5320	33
531	20241219	101400	66576110	5320	5320	5320	5320	1
532	20241219	101300	66570790	5320	5320	5320	5320	2
533	20241219	101200	66560150	5320	5320	5320	5320	57
534	20241219	101100	66256910	5320	5320	5320	5320	0
535	20241219	101000	66256910	5320	5320	5320	5320	5
536	20241219	100900	66230310	5320	5320	5320	5320	56
537	20241219	100800	65932390	5320	5290	5320	5280	1002
538	20241219	100700	60626100	5310	5310	5310	5310	601
539	20241219	100600	57434790	5310	5310	5310	5310	34
540	20241219	100500	57254250	5310	5310	5310	5310	24
541	20241219	100400	57126810	5310	5310	5310	5310	1
542	20241219	100300	57121500	5310	5300	5310	5300	63
543	20241219	100200	56787580	5300	5300	5300	5300	0
544	20241219	100100	56787580	5300	5310	5310	5300	481
545	20241219	100000	54238260	5320	5320	5320	5320	33
546	20241219	095900	54062700	5320	5320	5320	5320	2
547	20241219	095800	54052060	5320	5320	5320	5320	24
548	20241219	095700	53924380	5320	5320	5320	5320	33
549	20241219	095600	53748820	5320	5320	5320	5320	0
550	20241219	095500	53748820	5320	5320	5320	5320	0
551	20241219	095400	53748820	5320	5320	5320	5320	58
552	20241219	095300	53440260	5300	5300	5300	5300	1
553	20241219	095200	53434960	5320	5320	5320	5320	0
554	20241219	095100	53434960	5320	5320	5320	5320	33
555	20241219	095000	53259400	5320	5320	5320	5320	26
556	20241219	094900	53121080	5310	5310	5310	5310	0
557	20241219	094800	53121080	5310	5310	5310	5310	24
558	20241219	094700	52993640	5310	5310	5310	5310	133
559	20241219	094600	52287410	5290	5300	5300	5290	130
560	20241219	094500	51599700	5320	5320	5320	5320	2
561	20241219	094400	51589060	5330	5320	5330	5320	1132
562	20241219	094300	45566250	5300	5300	5300	5300	679
563	20241219	094200	41967550	5300	5300	5300	5300	0
564	20241219	094100	41967550	5300	5300	5300	5300	33
565	20241219	094000	41792650	5300	5300	5300	5300	2
566	20241219	093900	41782050	5300	5300	5300	5300	24
567	20241219	093800	41654850	5300	5300	5300	5300	42
568	20241219	093700	41432250	5300	5300	5300	5300	0
569	20241219	093600	41432250	5300	5300	5300	5300	26
570	20241219	093500	41294450	5300	5300	5300	5300	33
571	20241219	093400	41119550	5290	5290	5290	5290	661
572	20241219	093300	37622860	5280	5290	5290	5280	83
573	20241219	093200	37184610	5290	5290	5290	5290	574
574	20241219	093100	34148150	5300	5300	5300	5300	4
575	20241219	093000	34126950	5300	5310	5310	5300	1196
576	20241219	092900	27788040	5310	5310	5310	5310	335
577	20241219	092800	26009190	5310	5310	5310	5310	0
578	20241219	092700	26009190	5310	5310	5310	5310	2
579	20241219	092600	25998570	5310	5310	5310	5310	33
580	20241219	092500	25823340	5310	5310	5310	5310	24
581	20241219	092400	25695900	5310	5310	5310	5300	103
582	20241219	092300	25149730	5310	5310	5310	5310	32
583	20241219	092200	24979810	5300	5310	5310	5300	26
584	20241219	092100	24841990	5270	5270	5270	5270	1
585	20241219	092000	24836720	5300	5300	5300	5300	33
586	20241219	091900	24661820	5300	5300	5300	5300	1
587	20241219	091800	24656520	5300	5310	5310	5300	26
588	20241219	091700	24518700	5310	5280	5310	5280	429
589	20241219	091600	22252590	5270	5280	5280	5270	2000
590	20241219	091500	11712570	5300	5290	5300	5290	500
591	20241219	091400	9063160	5300	5290	5300	5290	57
592	20241219	091300	8761300	5300	5280	5300	5280	502
593	20241219	091200	6106700	5290	5290	5290	5290	0
594	20241219	091100	6106700	5290	5280	5290	5280	38
595	20241219	091000	5905730	5280	5280	5280	5280	19
596	20241219	090900	5805410	5280	5280	5280	5280	0
597	20241219	090800	5805410	5280	5280	5280	5280	32
598	20241219	090700	5636450	5280	5290	5290	5280	85
599	20241219	090600	5187410	5290	5290	5290	5290	0
600	20241219	090500	5187410	5290	5290	5290	5280	66
601	20241219	090400	4838680	5290	5290	5290	5290	0
602	20241219	090300	4838680	5290	5250	5290	5230	51
603	20241219	090200	4571170	5310	5320	5320	5250	196
604	20241219	090100	3539520	5280	5330	5330	5280	4
605	20241219	090000	3518300	5330	5300	5330	5280	493