KissMeData/042520/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192700	97007030	8850	8850	8850	8850	102
3	20241219	192600	97007030	8850	8850	8850	8850	0
4	20241219	192500	97007030	8850	8850	8850	8850	0
5	20241219	192400	97007030	8850	8850	8850	8850	0
6	20241219	192300	97007030	8850	8850	8850	8850	0
7	20241219	192200	97007030	8850	8850	8850	8850	0
8	20241219	192100	97007030	8850	8850	8850	8850	0
9	20241219	192000	97007030	8850	8850	8850	8850	0
10	20241219	191900	97007030	8850	8850	8850	8850	0
11	20241219	191800	97007030	8850	8850	8850	8850	0
12	20241219	191700	97007030	8850	8850	8850	8850	0
13	20241219	191600	97007030	8850	8850	8850	8850	0
14	20241219	191500	97007030	8850	8850	8850	8850	0
15	20241219	191400	97007030	8850	8850	8850	8850	0
16	20241219	191300	97007030	8850	8850	8850	8850	0
17	20241219	191200	97007030	8850	8850	8850	8850	0
18	20241219	191100	97007030	8850	8850	8850	8850	0
19	20241219	191000	97007030	8850	8850	8850	8850	0
20	20241219	190900	97007030	8850	8850	8850	8850	0
21	20241219	190800	97007030	8850	8850	8850	8850	0
22	20241219	190700	97007030	8850	8850	8850	8850	0
23	20241219	190600	97007030	8850	8850	8850	8850	0
24	20241219	190500	97007030	8850	8850	8850	8850	0
25	20241219	190400	97007030	8850	8850	8850	8850	0
26	20241219	190300	97007030	8850	8850	8850	8850	0
27	20241219	190200	97007030	8850	8850	8850	8850	0
28	20241219	190100	97007030	8850	8850	8850	8850	0
29	20241219	190000	97007030	8850	8850	8850	8850	0
30	20241219	185900	97007030	8850	8850	8850	8850	0
31	20241219	185800	97007030	8850	8850	8850	8850	0
32	20241219	185700	97007030	8850	8850	8850	8850	102
33	20241219	185600	97007030	8850	8850	8850	8850	0
34	20241219	185500	97007030	8850	8850	8850	8850	0
35	20241219	185400	97007030	8850	8850	8850	8850	0
36	20241219	185300	97007030	8850	8850	8850	8850	0
37	20241219	185200	97007030	8850	8850	8850	8850	0
38	20241219	185100	97007030	8850	8850	8850	8850	0
39	20241219	185000	97007030	8850	8850	8850	8850	0
40	20241219	184900	97007030	8850	8850	8850	8850	0
41	20241219	184800	97007030	8850	8850	8850	8850	0
42	20241219	184700	97007030	8850	8850	8850	8850	0
43	20241219	184600	97007030	8850	8850	8850	8850	0
44	20241219	184500	97007030	8850	8850	8850	8850	0
45	20241219	184400	97007030	8850	8850	8850	8850	0
46	20241219	184300	97007030	8850	8850	8850	8850	0
47	20241219	184200	97007030	8850	8850	8850	8850	0
48	20241219	184100	97007030	8850	8850	8850	8850	0
49	20241219	184000	97007030	8850	8850	8850	8850	0
50	20241219	183900	97007030	8850	8850	8850	8850	0
51	20241219	183800	97007030	8850	8850	8850	8850	0
52	20241219	183700	97007030	8850	8850	8850	8850	0
53	20241219	183600	97007030	8850	8850	8850	8850	0
54	20241219	183500	97007030	8850	8850	8850	8850	0
55	20241219	183400	97007030	8850	8850	8850	8850	0
56	20241219	183300	97007030	8850	8850	8850	8850	0
57	20241219	183200	97007030	8850	8850	8850	8850	0
58	20241219	183100	97007030	8850	8850	8850	8850	0
59	20241219	183000	97007030	8850	8850	8850	8850	0
60	20241219	182900	97007030	8850	8850	8850	8850	0
61	20241219	182800	97007030	8850	8850	8850	8850	0
62	20241219	182700	97007030	8850	8850	8850	8850	102
63	20241219	182600	97007030	8850	8850	8850	8850	0
64	20241219	182500	97007030	8850	8850	8850	8850	0
65	20241219	182400	97007030	8850	8850	8850	8850	0
66	20241219	182300	97007030	8850	8850	8850	8850	0
67	20241219	182200	97007030	8850	8850	8850	8850	0
68	20241219	182100	97007030	8850	8850	8850	8850	0
69	20241219	182000	97007030	8850	8850	8850	8850	0
70	20241219	181900	97007030	8850	8850	8850	8850	0
71	20241219	181800	97007030	8850	8850	8850	8850	0
72	20241219	181700	97007030	8850	8850	8850	8850	0
73	20241219	181600	97007030	8850	8850	8850	8850	0
74	20241219	181500	97007030	8850	8850	8850	8850	0
75	20241219	181400	97007030	8850	8850	8850	8850	0
76	20241219	181300	97007030	8850	8850	8850	8850	0
77	20241219	181200	97007030	8850	8850	8850	8850	0
78	20241219	181100	97007030	8850	8850	8850	8850	0
79	20241219	181000	97007030	8850	8850	8850	8850	0
80	20241219	180900	97007030	8850	8850	8850	8850	0
81	20241219	180800	97007030	8850	8850	8850	8850	0
82	20241219	180700	97007030	8850	8850	8850	8850	0
83	20241219	180600	97007030	8850	8850	8850	8850	0
84	20241219	180500	97007030	8850	8850	8850	8850	0
85	20241219	180400	97007030	8850	8850	8850	8850	0
86	20241219	180300	97007030	8850	8850	8850	8850	0
87	20241219	180200	97007030	8850	8850	8850	8850	0
88	20241219	180100	97007030	8850	8850	8850	8850	0
89	20241219	180000	97007030	8850	8850	8850	8850	0
90	20241219	175900	97007030	8850	8850	8850	8850	0
91	20241219	175800	97007030	8850	8850	8850	8850	0
92	20241219	175700	97007030	8850	8850	8850	8850	102
93	20241219	175600	97007030	8850	8850	8850	8850	0
94	20241219	175500	97007030	8850	8850	8850	8850	0
95	20241219	175400	97007030	8850	8850	8850	8850	0
96	20241219	175300	97007030	8850	8850	8850	8850	0
97	20241219	175200	97007030	8850	8850	8850	8850	0
98	20241219	175100	97007030	8850	8850	8850	8850	0
99	20241219	175000	97007030	8850	8850	8850	8850	0
100	20241219	174900	97007030	8850	8850	8850	8850	0
101	20241219	174800	97007030	8850	8850	8850	8850	0
102	20241219	174700	97007030	8850	8850	8850	8850	0
103	20241219	174600	97007030	8850	8850	8850	8850	0
104	20241219	174500	97007030	8850	8850	8850	8850	0
105	20241219	174400	97007030	8850	8850	8850	8850	0
106	20241219	174300	97007030	8850	8850	8850	8850	0
107	20241219	174200	97007030	8850	8850	8850	8850	0
108	20241219	174100	97007030	8850	8850	8850	8850	0
109	20241219	174000	97007030	8850	8850	8850	8850	0
110	20241219	173900	97007030	8850	8850	8850	8850	0
111	20241219	173800	97007030	8850	8850	8850	8850	0
112	20241219	173700	97007030	8850	8850	8850	8850	0
113	20241219	173600	97007030	8850	8850	8850	8850	0
114	20241219	173500	97007030	8850	8850	8850	8850	0
115	20241219	173400	97007030	8850	8850	8850	8850	0
116	20241219	173300	97007030	8850	8850	8850	8850	0
117	20241219	173200	97007030	8850	8850	8850	8850	0
118	20241219	173100	97007030	8850	8850	8850	8850	0
119	20241219	173000	97007030	8850	8850	8850	8850	0
120	20241219	172900	97007030	8850	8850	8850	8850	0
121	20241219	172800	97007030	8850	8850	8850	8850	0
122	20241219	172700	97007030	8850	8850	8850	8850	102
123	20241219	172600	97007030	8850	8850	8850	8850	0
124	20241219	172500	97007030	8850	8850	8850	8850	0
125	20241219	172400	97007030	8850	8850	8850	8850	0
126	20241219	172300	97007030	8850	8850	8850	8850	0
127	20241219	172200	97007030	8850	8850	8850	8850	0
128	20241219	172100	97007030	8850	8850	8850	8850	0
129	20241219	172000	97007030	8850	8850	8850	8850	0
130	20241219	171900	97007030	8850	8850	8850	8850	0
131	20241219	171800	97007030	8850	8850	8850	8850	0
132	20241219	171700	97007030	8850	8850	8850	8850	0
133	20241219	171600	97007030	8850	8850	8850	8850	0
134	20241219	171500	97007030	8850	8850	8850	8850	0
135	20241219	171400	97007030	8850	8850	8850	8850	0
136	20241219	171300	97007030	8850	8850	8850	8850	0
137	20241219	171200	97007030	8850	8850	8850	8850	0
138	20241219	171100	97007030	8850	8850	8850	8850	0
139	20241219	171000	97007030	8850	8850	8850	8850	0
140	20241219	170900	97007030	8850	8850	8850	8850	0
141	20241219	170800	97007030	8850	8850	8850	8850	0
142	20241219	170700	97007030	8850	8850	8850	8850	0
143	20241219	170600	97007030	8850	8850	8850	8850	0
144	20241219	170500	97007030	8850	8850	8850	8850	0
145	20241219	170400	97007030	8850	8850	8850	8850	0
146	20241219	170300	97007030	8850	8850	8850	8850	0
147	20241219	170200	97007030	8850	8850	8850	8850	0
148	20241219	170100	97007030	8850	8850	8850	8850	0
149	20241219	170000	97007030	8850	8850	8850	8850	0
150	20241219	165900	97007030	8850	8850	8850	8850	0
151	20241219	165800	97007030	8850	8850	8850	8850	0
152	20241219	165700	97007030	8850	8850	8850	8850	102
153	20241219	165600	97007030	8850	8850	8850	8850	0
154	20241219	165500	97007030	8850	8850	8850	8850	0
155	20241219	165400	97007030	8850	8850	8850	8850	0
156	20241219	165300	97007030	8850	8850	8850	8850	0
157	20241219	165200	97007030	8850	8850	8850	8850	0
158	20241219	165100	97007030	8850	8850	8850	8850	0
159	20241219	165000	97007030	8850	8850	8850	8850	0
160	20241219	164900	97007030	8850	8850	8850	8850	0
161	20241219	164800	97007030	8850	8850	8850	8850	0
162	20241219	164700	97007030	8850	8850	8850	8850	0
163	20241219	164600	97007030	8850	8850	8850	8850	0
164	20241219	164500	97007030	8850	8850	8850	8850	0
165	20241219	164400	97007030	8850	8850	8850	8850	0
166	20241219	164300	97007030	8850	8850	8850	8850	0
167	20241219	164200	97007030	8850	8850	8850	8850	0
168	20241219	164100	97007030	8850	8850	8850	8850	0
169	20241219	164000	97007030	8850	8850	8850	8850	0
170	20241219	163900	97007030	8850	8850	8850	8850	0
171	20241219	163800	97007030	8850	8850	8850	8850	0
172	20241219	163700	97007030	8850	8850	8850	8850	0
173	20241219	163600	97007030	8850	8850	8850	8850	0
174	20241219	163500	97007030	8850	8850	8850	8850	0
175	20241219	163400	97007030	8850	8850	8850	8850	0
176	20241219	163300	97007030	8850	8850	8850	8850	0
177	20241219	163200	97007030	8850	8850	8850	8850	0
178	20241219	163100	97007030	8850	8850	8850	8850	0
179	20241219	163000	97007030	8850	8850	8850	8850	0
180	20241219	162900	97007030	8850	8850	8850	8850	0
181	20241219	162800	97007030	8850	8850	8850	8850	0
182	20241219	162700	97007030	8850	8850	8850	8850	102
183	20241219	162600	97007030	8850	8850	8850	8850	0
184	20241219	162500	97007030	8850	8850	8850	8850	0
185	20241219	162400	97007030	8850	8850	8850	8850	0
186	20241219	162300	97007030	8850	8850	8850	8850	0
187	20241219	162200	97007030	8850	8850	8850	8850	0
188	20241219	162100	97007030	8850	8850	8850	8850	0
189	20241219	162000	97007030	8850	8850	8850	8850	0
190	20241219	161900	97007030	8850	8850	8850	8850	0
191	20241219	161800	97007030	8850	8850	8850	8850	0
192	20241219	161700	97007030	8850	8850	8850	8850	0
193	20241219	161600	97007030	8850	8850	8850	8850	0
194	20241219	161500	97007030	8850	8850	8850	8850	0
195	20241219	161400	97007030	8850	8850	8850	8850	0
196	20241219	161300	97007030	8850	8850	8850	8850	0
197	20241219	161200	97007030	8850	8850	8850	8850	0
198	20241219	161100	97007030	8850	8850	8850	8850	0
199	20241219	161000	97007030	8850	8850	8850	8850	0
200	20241219	160900	97007030	8850	8850	8850	8850	0
201	20241219	160800	97007030	8850	8850	8850	8850	0
202	20241219	160700	97007030	8850	8850	8850	8850	0
203	20241219	160600	97007030	8850	8850	8850	8850	0
204	20241219	160500	97007030	8850	8850	8850	8850	0
205	20241219	160400	97007030	8850	8850	8850	8850	0
206	20241219	160300	97007030	8850	8850	8850	8850	0
207	20241219	160200	97007030	8850	8850	8850	8850	0
208	20241219	160100	97007030	8850	8850	8850	8850	0
209	20241219	160000	97007030	8850	8850	8850	8850	0
210	20241219	155900	97007030	8850	8850	8850	8850	0
211	20241219	155800	97007030	8850	8850	8850	8850	0
212	20241219	155700	97007030	8850	8850	8850	8850	102
213	20241219	155600	97007030	8850	8850	8850	8850	0
214	20241219	155500	97007030	8850	8850	8850	8850	0
215	20241219	155400	97007030	8850	8850	8850	8850	0
216	20241219	155300	97007030	8850	8850	8850	8850	0
217	20241219	155200	97007030	8850	8850	8850	8850	0
218	20241219	155100	97007030	8850	8850	8850	8850	0
219	20241219	155000	97007030	8850	8850	8850	8850	0
220	20241219	154900	97007030	8850	8850	8850	8850	0
221	20241219	154800	97007030	8850	8850	8850	8850	0
222	20241219	154700	97007030	8850	8850	8850	8850	0
223	20241219	154600	97007030	8850	8850	8850	8850	0
224	20241219	154500	97007030	8850	8850	8850	8850	0
225	20241219	154400	97007030	8850	8850	8850	8850	0
226	20241219	154300	97007030	8850	8850	8850	8850	0
227	20241219	154200	97007030	8850	8850	8850	8850	0
228	20241219	154100	97007030	8850	8850	8850	8850	0
229	20241219	154000	97007030	8850	8850	8850	8850	0
230	20241219	153900	97007030	8850	8850	8850	8850	0
231	20241219	153800	97007030	8850	8850	8850	8850	0
232	20241219	153700	97007030	8850	8850	8850	8850	0
233	20241219	153600	97007030	8850	8850	8850	8850	0
234	20241219	153500	97007030	8850	8850	8850	8850	0
235	20241219	153400	97007030	8850	8850	8850	8850	0
236	20241219	153300	97007030	8850	8850	8850	8850	0
237	20241219	153200	97007030	8850	8850	8850	8850	0
238	20241219	153100	97007030	8850	8850	8850	8850	0
239	20241219	153000	97007030	8850	8850	8850	8850	102
240	20241219	152900	96104330	8850	8850	8850	8850	0
241	20241219	152800	96104330	8850	8850	8850	8850	0
242	20241219	152700	96104330	8850	8850	8850	8850	0
243	20241219	152600	96104330	8850	8850	8850	8850	0
244	20241219	152500	96104330	8850	8850	8850	8850	0
245	20241219	152400	96104330	8850	8850	8850	8850	0
246	20241219	152300	96104330	8850	8850	8850	8850	0
247	20241219	152200	96104330	8850	8850	8850	8850	0
248	20241219	152100	96104330	8850	8850	8850	8850	0
249	20241219	152000	96104330	8850	8850	8850	8850	0
250	20241219	151900	96104330	8850	8830	8850	8820	227
251	20241219	151800	94098640	8820	8810	8820	8810	8
252	20241219	151700	94028120	8820	8820	8820	8820	26
253	20241219	151600	93798800	8830	8830	8830	8830	0
254	20241219	151500	93798800	8830	8830	8830	8830	10
255	20241219	151400	93710500	8830	8830	8830	8830	0
256	20241219	151300	93710500	8830	8830	8830	8830	0
257	20241219	151200	93710500	8830	8830	8830	8830	0
258	20241219	151100	93710500	8830	8830	8830	8830	0
259	20241219	151000	93710500	8830	8830	8830	8830	0
260	20241219	150900	93710500	8830	8820	8830	8820	3
261	20241219	150800	93684030	8830	8830	8830	8830	0
262	20241219	150700	93684030	8830	8830	8830	8830	0
263	20241219	150600	93684030	8830	8820	8830	8820	10
264	20241219	150500	93595820	8840	8840	8840	8840	0
265	20241219	150400	93595820	8840	8840	8840	8840	0
266	20241219	150300	93595820	8840	8840	8840	8840	0
267	20241219	150200	93595820	8840	8840	8840	8840	0
268	20241219	150100	93595820	8840	8840	8840	8840	0
269	20241219	150000	93595820	8840	8840	8840	8840	1
270	20241219	145900	93586980	8850	8840	8850	8840	11
271	20241219	145800	93489730	8850	8850	8850	8850	0
272	20241219	145700	93489730	8850	8850	8850	8850	0
273	20241219	145600	93489730	8850	8850	8850	8850	0
274	20241219	145500	93489730	8850	8820	8850	8820	10
275	20241219	145400	93401500	8840	8840	8840	8840	0
276	20241219	145300	93401500	8840	8840	8840	8840	0
277	20241219	145200	93401500	8840	8840	8840	8840	0
278	20241219	145100	93401500	8840	8840	8840	8840	0
279	20241219	145000	93401500	8840	8840	8840	8840	0
280	20241219	144900	93401500	8840	8840	8840	8840	0
281	20241219	144800	93401500	8840	8840	8840	8840	2
282	20241219	144700	93383820	8840	8840	8840	8840	2
283	20241219	144600	93366140	8800	8800	8800	8800	76
284	20241219	144500	92697340	8850	8820	8850	8800	897
285	20241219	144400	84798190	8850	8850	8850	8850	0
286	20241219	144300	84798190	8850	8850	8850	8850	0
287	20241219	144200	84798190	8850	8850	8850	8850	0
288	20241219	144100	84798190	8850	8850	8850	8850	0
289	20241219	144000	84798190	8850	8850	8850	8850	1
290	20241219	143900	84789340	8820	8820	8820	8820	0
291	20241219	143800	84789340	8820	8820	8820	8820	1
292	20241219	143700	84780520	8860	8860	8860	8860	0
293	20241219	143600	84780520	8860	8860	8860	8860	0
294	20241219	143500	84780520	8860	8860	8860	8860	0
295	20241219	143400	84780520	8860	8860	8860	8860	0
296	20241219	143300	84780520	8860	8860	8860	8860	0
297	20241219	143200	84780520	8860	8850	8860	8840	4
298	20241219	143100	84745110	8860	8860	8860	8860	0
299	20241219	143000	84745110	8860	8860	8860	8860	0
300	20241219	142900	84745110	8860	8860	8860	8860	0
301	20241219	142800	84745110	8860	8860	8860	8860	0
302	20241219	142700	84745110	8860	8860	8860	8860	0
303	20241219	142600	84745110	8860	8860	8860	8860	4
304	20241219	142500	84709670	8860	8860	8860	8860	0
305	20241219	142400	84709670	8860	8860	8860	8860	0
306	20241219	142300	84709670	8860	8840	8860	8840	23
307	20241219	142200	84506330	8840	8840	8840	8840	0
308	20241219	142100	84506330	8840	8840	8840	8840	0
309	20241219	142000	84506330	8840	8840	8840	8840	0
310	20241219	141900	84506330	8840	8840	8840	8840	25
311	20241219	141800	84285330	8840	8840	8840	8840	0
312	20241219	141700	84285330	8840	8840	8840	8840	5
313	20241219	141600	84241130	8840	8840	8840	8840	0
314	20241219	141500	84241130	8840	8840	8840	8840	0
315	20241219	141400	84241130	8840	8840	8840	8840	0
316	20241219	141300	84241130	8840	8840	8840	8840	0
317	20241219	141200	84241130	8840	8840	8840	8840	0
318	20241219	141100	84241130	8840	8840	8840	8840	0
319	20241219	141000	84241130	8840	8840	8840	8840	12
320	20241219	140900	84135050	8840	8840	8840	8840	0
321	20241219	140800	84135050	8840	8840	8840	8840	0
322	20241219	140700	84135050	8840	8840	8840	8840	30
323	20241219	140600	83869850	8840	8840	8840	8840	0
324	20241219	140500	83869850	8840	8840	8840	8840	0
325	20241219	140400	83869850	8840	8840	8840	8840	0
326	20241219	140300	83869850	8840	8840	8840	8840	0
327	20241219	140200	83869850	8840	8840	8840	8840	0
328	20241219	140100	83869850	8840	8840	8840	8840	0
329	20241219	140000	83869850	8840	8840	8840	8840	13
330	20241219	135900	83754930	8840	8840	8840	8840	0
331	20241219	135800	83754930	8840	8840	8840	8840	1
332	20241219	135700	83746090	8800	8800	8800	8800	0
333	20241219	135600	83746090	8800	8800	8800	8800	0
334	20241219	135500	83746090	8800	8800	8800	8800	0
335	20241219	135400	83746090	8800	8830	8830	8800	340
336	20241219	135300	80746940	8850	8850	8850	8850	0
337	20241219	135200	80746940	8850	8850	8850	8850	0
338	20241219	135100	80746940	8850	8850	8850	8850	0
339	20241219	135000	80746940	8850	8860	8860	8850	622
340	20241219	134900	75236120	8860	8860	8860	8860	6
341	20241219	134800	75182960	8860	8860	8860	8860	100
342	20241219	134700	74296960	8860	8860	8860	8860	0
343	20241219	134600	74296960	8860	8860	8860	8860	0
344	20241219	134500	74296960	8860	8860	8860	8860	200
345	20241219	134400	72524960	8880	8880	8880	8880	0
346	20241219	134300	72524960	8880	8880	8880	8880	0
347	20241219	134200	72524960	8880	8880	8880	8880	30
348	20241219	134100	72258560	8880	8880	8880	8880	0
349	20241219	134000	72258560	8880	8880	8880	8880	0
350	20241219	133900	72258560	8880	8880	8880	8880	0
351	20241219	133800	72258560	8880	8880	8880	8880	0
352	20241219	133700	72258560	8880	8880	8880	8880	0
353	20241219	133600	72258560	8880	8880	8880	8880	0
354	20241219	133500	72258560	8880	8880	8880	8880	0
355	20241219	133400	72258560	8880	8880	8880	8880	0
356	20241219	133300	72258560	8880	8880	8880	8880	18
357	20241219	133200	72098720	8880	8880	8880	8880	0
358	20241219	133100	72098720	8880	8880	8880	8880	0
359	20241219	133000	72098720	8880	8880	8880	8880	0
360	20241219	132900	72098720	8880	8880	8880	8880	0
361	20241219	132800	72098720	8880	8870	8880	8870	2
362	20241219	132700	72080970	8880	8880	8880	8880	2
363	20241219	132600	72063210	8890	8890	8890	8890	0
364	20241219	132500	72063210	8890	8890	8890	8890	0
365	20241219	132400	72063210	8890	8890	8890	8890	0
366	20241219	132300	72063210	8890	8830	8890	8830	2
367	20241219	132200	72045490	8890	8840	8890	8840	121
368	20241219	132100	70975800	8900	8900	8900	8900	0
369	20241219	132000	70975800	8900	8900	8900	8900	0
370	20241219	131900	70975800	8900	8900	8900	8900	1
371	20241219	131800	70966900	8840	8840	8840	8840	0
372	20241219	131700	70966900	8840	8840	8840	8840	2
373	20241219	131600	70949220	8900	8900	8900	8900	0
374	20241219	131500	70949220	8900	8900	8900	8900	0
375	20241219	131400	70949220	8900	8900	8900	8900	0
376	20241219	131300	70949220	8900	8900	8900	8900	0
377	20241219	131200	70949220	8900	8900	8900	8900	0
378	20241219	131100	70949220	8900	8900	8900	8900	0
379	20241219	131000	70949220	8900	8900	8900	8900	33
380	20241219	130900	70655520	8910	8910	8910	8910	0
381	20241219	130800	70655520	8910	8910	8910	8910	0
382	20241219	130700	70655520	8910	8910	8910	8910	0
383	20241219	130600	70655520	8910	8910	8910	8910	0
384	20241219	130500	70655520	8910	8910	8910	8910	0
385	20241219	130400	70655520	8910	8910	8910	8910	0
386	20241219	130300	70655520	8910	8910	8910	8910	1
387	20241219	130200	70646610	8810	8910	8910	8810	367
388	20241219	130100	67384440	8920	8920	8920	8920	0
389	20241219	130000	67384440	8920	8920	8920	8920	6
390	20241219	125900	67330920	8910	8910	8910	8910	0
391	20241219	125800	67330920	8910	8900	8910	8900	436
392	20241219	125700	63446490	8900	8890	8900	8890	173
393	20241219	125600	61906890	8890	8880	8890	8880	42
394	20241219	125500	61533520	8870	8860	8870	8860	30
395	20241219	125400	61267430	8870	8870	8870	8870	0
396	20241219	125300	61267430	8870	8870	8870	8870	0
397	20241219	125200	61267430	8870	8860	8870	8860	2
398	20241219	125100	61249700	8850	8850	8850	8850	0
399	20241219	125000	61249700	8850	8850	8850	8850	95
400	20241219	124900	60408950	8850	8850	8850	8850	0
401	20241219	124800	60408950	8850	8850	8850	8850	0
402	20241219	124700	60408950	8850	8850	8850	8850	0
403	20241219	124600	60408950	8850	8850	8850	8850	0
404	20241219	124500	60408950	8850	8850	8850	8850	0
405	20241219	124400	60408950	8850	8850	8850	8850	0
406	20241219	124300	60408950	8850	8850	8850	8850	0
407	20241219	124200	60408950	8850	8850	8850	8850	0
408	20241219	124100	60408950	8850	8850	8850	8850	0
409	20241219	124000	60408950	8850	8850	8850	8850	0
410	20241219	123900	60408950	8850	8850	8850	8850	0
411	20241219	123800	60408950	8850	8850	8850	8850	124
412	20241219	123700	59311550	8850	8850	8850	8850	0
413	20241219	123600	59311550	8850	8850	8850	8850	0
414	20241219	123500	59311550	8850	8850	8850	8850	0
415	20241219	123400	59311550	8850	8850	8850	8850	0
416	20241219	123300	59311550	8850	8850	8850	8850	0
417	20241219	123200	59311550	8850	8850	8850	8850	0
418	20241219	123100	59311550	8850	8850	8850	8850	0
419	20241219	123000	59311550	8850	8850	8850	8850	0
420	20241219	122900	59311550	8850	8840	8850	8840	734
421	20241219	122800	52820910	8840	8840	8840	8840	200
422	20241219	122700	51052910	8840	8840	8840	8840	0
423	20241219	122600	51052910	8840	8840	8840	8840	0
424	20241219	122500	51052910	8840	8840	8840	8840	0
425	20241219	122400	51052910	8840	8840	8840	8840	0
426	20241219	122300	51052910	8840	8840	8840	8840	1
427	20241219	122200	51044070	8830	8830	8830	8830	0
428	20241219	122100	51044070	8830	8830	8830	8830	0
429	20241219	122000	51044070	8830	8830	8830	8830	0
430	20241219	121900	51044070	8830	8830	8830	8830	0
431	20241219	121800	51044070	8830	8830	8830	8830	0
432	20241219	121700	51044070	8830	8830	8830	8830	30
433	20241219	121600	50779170	8830	8830	8830	8830	0
434	20241219	121500	50779170	8830	8830	8830	8830	0
435	20241219	121400	50779170	8830	8830	8830	8830	0
436	20241219	121300	50779170	8830	8830	8830	8830	0
437	20241219	121200	50779170	8830	8830	8830	8830	0
438	20241219	121100	50779170	8830	8830	8830	8830	0
439	20241219	121000	50779170	8830	8830	8830	8830	0
440	20241219	120900	50779170	8830	8830	8830	8830	0
441	20241219	120800	50779170	8830	8820	8830	8820	2
442	20241219	120700	50761520	8820	8820	8820	8820	0
443	20241219	120600	50761520	8820	8820	8820	8820	0
444	20241219	120500	50761520	8820	8810	8820	8810	77
445	20241219	120400	50083110	8810	8810	8810	8810	9
446	20241219	120300	50003820	8810	8810	8810	8810	18
447	20241219	120200	49845240	8820	8810	8820	8810	95
448	20241219	120100	49007840	8830	8830	8830	8830	0
449	20241219	120000	49007840	8830	8830	8830	8830	1
450	20241219	115900	48999010	8840	8840	8840	8840	0
451	20241219	115800	48999010	8840	8840	8840	8840	0
452	20241219	115700	48999010	8840	8840	8840	8840	0
453	20241219	115600	48999010	8840	8840	8840	8840	2
454	20241219	115500	48981330	8800	8800	8800	8800	6
455	20241219	115400	48928530	8800	8800	8800	8800	0
456	20241219	115300	48928530	8800	8800	8800	8800	321
457	20241219	115200	46103730	8800	8790	8800	8790	2
458	20241219	115100	46086140	8780	8780	8780	8780	0
459	20241219	115000	46086140	8780	8780	8780	8780	0
460	20241219	114900	46086140	8780	8770	8780	8770	265
461	20241219	114800	43760750	8770	8770	8770	8770	0
462	20241219	114700	43760750	8770	8770	8770	8770	0
463	20241219	114600	43760750	8770	8760	8770	8760	120
464	20241219	114500	42708890	8760	8760	8760	8760	0
465	20241219	114400	42708890	8760	8760	8760	8760	0
466	20241219	114300	42708890	8760	8760	8760	8760	0
467	20241219	114200	42708890	8760	8760	8760	8760	0
468	20241219	114100	42708890	8760	8760	8760	8760	0
469	20241219	114000	42708890	8760	8760	8760	8760	0
470	20241219	113900	42708890	8760	8760	8760	8760	0
471	20241219	113800	42708890	8760	8760	8760	8760	0
472	20241219	113700	42708890	8760	8760	8760	8760	0
473	20241219	113600	42708890	8760	8760	8760	8760	0
474	20241219	113500	42708890	8760	8760	8760	8760	0
475	20241219	113400	42708890	8760	8760	8760	8760	0
476	20241219	113300	42708890	8760	8760	8760	8760	0
477	20241219	113200	42708890	8760	8760	8760	8760	26
478	20241219	113100	42481130	8770	8770	8770	8770	2
479	20241219	113000	42463590	8770	8770	8770	8770	0
480	20241219	112900	42463590	8770	8770	8770	8770	0
481	20241219	112800	42463590	8770	8770	8770	8770	0
482	20241219	112700	42463590	8770	8770	8770	8770	0
483	20241219	112600	42463590	8770	8760	8770	8760	2
484	20241219	112500	42446060	8710	8720	8720	8710	3
485	20241219	112400	42419910	8770	8770	8770	8770	0
486	20241219	112300	42419910	8770	8770	8770	8770	0
487	20241219	112200	42419910	8770	8770	8770	8770	0
488	20241219	112100	42419910	8770	8770	8770	8770	0
489	20241219	112000	42419910	8770	8770	8770	8770	100
490	20241219	111900	41542910	8770	8770	8770	8770	0
491	20241219	111800	41542910	8770	8770	8770	8770	0
492	20241219	111700	41542910	8770	8770	8770	8770	0
493	20241219	111600	41542910	8770	8770	8770	8770	0
494	20241219	111500	41542910	8770	8770	8770	8770	6
495	20241219	111400	41490290	8770	8770	8770	8770	0
496	20241219	111300	41490290	8770	8770	8770	8770	0
497	20241219	111200	41490290	8770	8770	8770	8770	0
498	20241219	111100	41490290	8770	8770	8770	8770	0
499	20241219	111000	41490290	8770	8770	8770	8770	0
500	20241219	110900	41490290	8770	8770	8770	8770	0
501	20241219	110800	41490290	8770	8770	8770	8770	0
502	20241219	110700	41490290	8770	8770	8770	8770	0
503	20241219	110600	41490290	8770	8770	8770	8770	0
504	20241219	110500	41490290	8770	8770	8770	8770	0
505	20241219	110400	41490290	8770	8770	8770	8770	1
506	20241219	110300	41481520	8780	8780	8780	8780	0
507	20241219	110200	41481520	8780	8750	8780	8750	4
508	20241219	110100	41446450	8740	8740	8740	8740	0
509	20241219	110000	41446450	8740	8710	8740	8710	315
510	20241219	105900	38696960	8700	8700	8700	8700	0
511	20241219	105800	38696960	8700	8700	8700	8700	0
512	20241219	105700	38696960	8700	8700	8700	8700	0
513	20241219	105600	38696960	8700	8700	8700	8700	0
514	20241219	105500	38696960	8700	8700	8700	8700	62
515	20241219	105400	38157560	8720	8720	8720	8720	0
516	20241219	105300	38157560	8720	8720	8720	8720	0
517	20241219	105200	38157560	8720	8690	8720	8690	223
518	20241219	105100	36219640	8690	8690	8690	8690	0
519	20241219	105000	36219640	8690	8690	8690	8690	0
520	20241219	104900	36219640	8690	8690	8690	8690	0
521	20241219	104800	36219640	8690	8690	8700	8690	132
522	20241219	104700	35072520	8610	8600	8610	8600	203
523	20241219	104600	33326600	8600	8600	8600	8600	231
524	20241219	104500	31340000	8600	8600	8600	8600	0
525	20241219	104400	31340000	8600	8600	8600	8600	64
526	20241219	104300	30789600	8600	8600	8600	8600	0
527	20241219	104200	30789600	8600	8600	8600	8600	0
528	20241219	104100	30789600	8600	8600	8600	8600	0
529	20241219	104000	30789600	8600	8590	8600	8590	46
530	20241219	103900	30394100	8610	8610	8610	8610	0
531	20241219	103800	30394100	8610	8610	8610	8610	0
532	20241219	103700	30394100	8610	8610	8610	8610	0
533	20241219	103600	30394100	8610	8610	8610	8610	0
534	20241219	103500	30394100	8610	8610	8610	8610	0
535	20241219	103400	30394100	8610	8610	8610	8610	0
536	20241219	103300	30394100	8610	8610	8610	8610	0
537	20241219	103200	30394100	8610	8590	8610	8510	411
538	20241219	103100	26892600	8600	8600	8600	8600	0
539	20241219	103000	26892600	8600	8600	8600	8600	0
540	20241219	102900	26892600	8600	8600	8600	8600	0
541	20241219	102800	26892600	8600	8600	8600	8600	0
542	20241219	102700	26892600	8600	8600	8600	8600	0
543	20241219	102600	26892600	8600	8600	8600	8600	23
544	20241219	102500	26694800	8680	8680	8680	8680	0
545	20241219	102400	26694800	8680	8680	8680	8680	0
546	20241219	102300	26694800	8680	8680	8680	8680	150
547	20241219	102200	25392800	8680	8680	8680	8680	0
548	20241219	102100	25392800	8680	8680	8680	8680	0
549	20241219	102000	25392800	8680	8680	8680	8680	1
550	20241219	101900	25384120	8690	8690	8690	8690	0
551	20241219	101800	25384120	8690	8690	8690	8690	0
552	20241219	101700	25384120	8690	8690	8690	8690	0
553	20241219	101600	25384120	8690	8650	8690	8650	40
554	20241219	101500	25037100	8690	8590	8690	8590	12
555	20241219	101400	24933580	8630	8630	8630	8630	0
556	20241219	101300	24933580	8630	8630	8630	8600	166
557	20241219	101200	23502490	8700	8700	8700	8700	0
558	20241219	101100	23502490	8700	8700	8700	8700	5
559	20241219	101000	23458990	8730	8730	8730	8730	0
560	20241219	100900	23458990	8730	8730	8730	8730	0
561	20241219	100800	23458990	8730	8730	8730	8730	100
562	20241219	100700	22585990	8730	8730	8730	8730	0
563	20241219	100600	22585990	8730	8730	8730	8730	0
564	20241219	100500	22585990	8730	8640	8740	8640	172
565	20241219	100400	21086030	8600	8600	8600	8600	0
566	20241219	100300	21086030	8600	8600	8600	8600	1
567	20241219	100200	21077430	8600	8620	8620	8600	167
568	20241219	100100	19641210	8660	8650	8660	8650	10
569	20241219	100000	19554650	8600	8640	8640	8600	58
570	20241219	095900	19055230	8640	8640	8640	8640	0
571	20241219	095800	19055230	8640	8650	8690	8640	26
572	20241219	095700	18829920	8710	8710	8710	8710	0
573	20241219	095600	18829920	8710	8710	8710	8710	0
574	20241219	095500	18829920	8710	8710	8710	8710	4
575	20241219	095400	18795080	8710	8710	8710	8710	0
576	20241219	095300	18795080	8710	8710	8710	8710	1
577	20241219	095200	18786370	8650	8650	8650	8650	0
578	20241219	095100	18786370	8650	8660	8660	8650	3
579	20241219	095000	18760410	8660	8660	8660	8660	0
580	20241219	094900	18760410	8660	8660	8660	8660	0
581	20241219	094800	18760410	8660	8670	8670	8660	409
582	20241219	094700	15214470	8740	8740	8740	8740	0
583	20241219	094600	15214470	8740	8740	8740	8740	0
584	20241219	094500	15214470	8740	8740	8740	8740	1
585	20241219	094400	15205730	8740	8740	8740	8740	1
586	20241219	094300	15196990	8750	8680	8750	8680	137
587	20241219	094200	14007760	8680	8680	8680	8680	0
588	20241219	094100	14007760	8680	8680	8680	8680	1
589	20241219	094000	13999080	8680	8650	8680	8650	6
590	20241219	093900	13947130	8670	8670	8670	8670	1
591	20241219	093800	13938460	8630	8630	8630	8630	86
592	20241219	093700	13196280	8630	8630	8630	8630	0
593	20241219	093600	13196280	8630	8630	8630	8630	0
594	20241219	093500	13196280	8630	8610	8630	8610	120
595	20241219	093400	12162260	8600	8600	8600	8600	0
596	20241219	093300	12162260	8600	8600	8600	8600	4
597	20241219	093200	12127860	8600	8600	8600	8600	1
598	20241219	093100	12119260	8600	8600	8600	8600	1
599	20241219	093000	12110660	8600	8600	8600	8600	3
600	20241219	092900	12084860	8600	8600	8600	8600	0
601	20241219	092800	12084860	8600	8600	8600	8600	1
602	20241219	092700	12076260	8600	8600	8600	8600	0
603	20241219	092600	12076260	8600	8600	8600	8600	1
604	20241219	092500	12067660	8600	8600	8600	8600	0
605	20241219	092400	12067660	8600	8590	8600	8590	3
606	20241219	092300	12041870	8610	8610	8610	8610	0
607	20241219	092200	12041870	8610	8610	8610	8610	3
608	20241219	092100	12016040	8610	8610	8610	8610	0
609	20241219	092000	12016040	8610	8610	8610	8610	0
610	20241219	091900	12016040	8610	8610	8610	8610	100
611	20241219	091800	11155040	8590	8590	8590	8590	30
612	20241219	091700	10897340	8590	8610	8610	8590	3
613	20241219	091600	10871540	8610	8610	8610	8610	1
614	20241219	091500	10862930	8610	8610	8610	8610	0
615	20241219	091400	10862930	8610	8620	8620	8610	51
616	20241219	091300	10423810	8610	8610	8610	8500	483
617	20241219	091200	6298570	8610	8600	8610	8600	10
618	20241219	091100	6212480	8630	8630	8630	8630	0
619	20241219	091000	6212480	8630	8630	8630	8630	0
620	20241219	090900	6212480	8630	8630	8630	8630	12
621	20241219	090800	6108920	8550	8580	8580	8550	256
622	20241219	090700	3917630	8650	8650	8650	8650	3
623	20241219	090600	3891680	8650	8650	8650	8650	1
624	20241219	090500	3883030	8650	8650	8650	8580	51
625	20241219	090400	3445310	8670	8670	8670	8670	0
626	20241219	090300	3445310	8670	8670	8670	8670	0
627	20241219	090200	3445310	8670	8670	8670	8570	327
628	20241219	090100	639410	8580	8590	8590	8580	20
629	20241219	090000	467660	8680	8700	8700	8510	54