KissMeData/034310/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191800	546873720	11520	11520	11520	11520	5144
3	20241219	191700	546873720	11520	11520	11520	11520	0
4	20241219	191600	546873720	11520	11520	11520	11520	0
5	20241219	191500	546873720	11520	11520	11520	11520	0
6	20241219	191400	546873720	11520	11520	11520	11520	0
7	20241219	191300	546873720	11520	11520	11520	11520	0
8	20241219	191200	546873720	11520	11520	11520	11520	0
9	20241219	191100	546873720	11520	11520	11520	11520	0
10	20241219	191000	546873720	11520	11520	11520	11520	0
11	20241219	190900	546873720	11520	11520	11520	11520	0
12	20241219	190800	546873720	11520	11520	11520	11520	0
13	20241219	190700	546873720	11520	11520	11520	11520	0
14	20241219	190600	546873720	11520	11520	11520	11520	0
15	20241219	190500	546873720	11520	11520	11520	11520	0
16	20241219	190400	546873720	11520	11520	11520	11520	0
17	20241219	190300	546873720	11520	11520	11520	11520	0
18	20241219	190200	546873720	11520	11520	11520	11520	0
19	20241219	190100	546873720	11520	11520	11520	11520	0
20	20241219	190000	546873720	11520	11520	11520	11520	0
21	20241219	185900	546873720	11520	11520	11520	11520	0
22	20241219	185800	546873720	11520	11520	11520	11520	0
23	20241219	185700	546873720	11520	11520	11520	11520	0
24	20241219	185600	546873720	11520	11520	11520	11520	0
25	20241219	185500	546873720	11520	11520	11520	11520	0
26	20241219	185400	546873720	11520	11520	11520	11520	0
27	20241219	185300	546873720	11520	11520	11520	11520	0
28	20241219	185200	546873720	11520	11520	11520	11520	0
29	20241219	185100	546873720	11520	11520	11520	11520	0
30	20241219	185000	546873720	11520	11520	11520	11520	0
31	20241219	184900	546873720	11520	11520	11520	11520	0
32	20241219	184800	546873720	11520	11520	11520	11520	5144
33	20241219	184700	546873720	11520	11520	11520	11520	0
34	20241219	184600	546873720	11520	11520	11520	11520	0
35	20241219	184500	546873720	11520	11520	11520	11520	0
36	20241219	184400	546873720	11520	11520	11520	11520	0
37	20241219	184300	546873720	11520	11520	11520	11520	0
38	20241219	184200	546873720	11520	11520	11520	11520	0
39	20241219	184100	546873720	11520	11520	11520	11520	0
40	20241219	184000	546873720	11520	11520	11520	11520	0
41	20241219	183900	546873720	11520	11520	11520	11520	0
42	20241219	183800	546873720	11520	11520	11520	11520	0
43	20241219	183700	546873720	11520	11520	11520	11520	0
44	20241219	183600	546873720	11520	11520	11520	11520	0
45	20241219	183500	546873720	11520	11520	11520	11520	0
46	20241219	183400	546873720	11520	11520	11520	11520	0
47	20241219	183300	546873720	11520	11520	11520	11520	0
48	20241219	183200	546873720	11520	11520	11520	11520	0
49	20241219	183100	546873720	11520	11520	11520	11520	0
50	20241219	183000	546873720	11520	11520	11520	11520	0
51	20241219	182900	546873720	11520	11520	11520	11520	0
52	20241219	182800	546873720	11520	11520	11520	11520	0
53	20241219	182700	546873720	11520	11520	11520	11520	0
54	20241219	182600	546873720	11520	11520	11520	11520	0
55	20241219	182500	546873720	11520	11520	11520	11520	0
56	20241219	182400	546873720	11520	11520	11520	11520	0
57	20241219	182300	546873720	11520	11520	11520	11520	0
58	20241219	182200	546873720	11520	11520	11520	11520	0
59	20241219	182100	546873720	11520	11520	11520	11520	0
60	20241219	182000	546873720	11520	11520	11520	11520	0
61	20241219	181900	546873720	11520	11520	11520	11520	0
62	20241219	181800	546873720	11520	11520	11520	11520	5144
63	20241219	181700	546873720	11520	11520	11520	11520	0
64	20241219	181600	546873720	11520	11520	11520	11520	0
65	20241219	181500	546873720	11520	11520	11520	11520	0
66	20241219	181400	546873720	11520	11520	11520	11520	0
67	20241219	181300	546873720	11520	11520	11520	11520	0
68	20241219	181200	546873720	11520	11520	11520	11520	0
69	20241219	181100	546873720	11520	11520	11520	11520	0
70	20241219	181000	546873720	11520	11520	11520	11520	0
71	20241219	180900	546873720	11520	11520	11520	11520	0
72	20241219	180800	546873720	11520	11520	11520	11520	0
73	20241219	180700	546873720	11520	11520	11520	11520	0
74	20241219	180600	546873720	11520	11520	11520	11520	0
75	20241219	180500	546873720	11520	11520	11520	11520	0
76	20241219	180400	546873720	11520	11520	11520	11520	0
77	20241219	180300	546873720	11520	11520	11520	11520	0
78	20241219	180200	546873720	11520	11520	11520	11520	0
79	20241219	180100	546873720	11520	11520	11520	11520	0
80	20241219	180000	546873720	11520	11520	11520	11520	0
81	20241219	175900	546873720	11520	11520	11520	11520	0
82	20241219	175800	546873720	11520	11520	11520	11520	0
83	20241219	175700	546873720	11520	11520	11520	11520	0
84	20241219	175600	546873720	11520	11520	11520	11520	0
85	20241219	175500	546873720	11520	11520	11520	11520	0
86	20241219	175400	546873720	11520	11520	11520	11520	0
87	20241219	175300	546873720	11520	11520	11520	11520	0
88	20241219	175200	546873720	11520	11520	11520	11520	0
89	20241219	175100	546873720	11520	11520	11520	11520	0
90	20241219	175000	546873720	11520	11520	11520	11520	0
91	20241219	174900	546873720	11520	11520	11520	11520	0
92	20241219	174800	546873720	11520	11520	11520	11520	5144
93	20241219	174700	546873720	11520	11520	11520	11520	0
94	20241219	174600	546873720	11520	11520	11520	11520	0
95	20241219	174500	546873720	11520	11520	11520	11520	0
96	20241219	174400	546873720	11520	11520	11520	11520	0
97	20241219	174300	546873720	11520	11520	11520	11520	0
98	20241219	174200	546873720	11520	11520	11520	11520	0
99	20241219	174100	546873720	11520	11520	11520	11520	0
100	20241219	174000	546873720	11520	11520	11520	11520	0
101	20241219	173900	546873720	11520	11520	11520	11520	0
102	20241219	173800	546873720	11520	11520	11520	11520	0
103	20241219	173700	546873720	11520	11520	11520	11520	0
104	20241219	173600	546873720	11520	11520	11520	11520	0
105	20241219	173500	546873720	11520	11520	11520	11520	0
106	20241219	173400	546873720	11520	11520	11520	11520	0
107	20241219	173300	546873720	11520	11520	11520	11520	0
108	20241219	173200	546873720	11520	11520	11520	11520	0
109	20241219	173100	546873720	11520	11520	11520	11520	0
110	20241219	173000	546873720	11520	11520	11520	11520	0
111	20241219	172900	546873720	11520	11520	11520	11520	0
112	20241219	172800	546873720	11520	11520	11520	11520	0
113	20241219	172700	546873720	11520	11520	11520	11520	0
114	20241219	172600	546873720	11520	11520	11520	11520	0
115	20241219	172500	546873720	11520	11520	11520	11520	0
116	20241219	172400	546873720	11520	11520	11520	11520	0
117	20241219	172300	546873720	11520	11520	11520	11520	0
118	20241219	172200	546873720	11520	11520	11520	11520	0
119	20241219	172100	546873720	11520	11520	11520	11520	0
120	20241219	172000	546873720	11520	11520	11520	11520	0
121	20241219	171900	546873720	11520	11520	11520	11520	0
122	20241219	171800	546873720	11520	11520	11520	11520	5144
123	20241219	171700	546873720	11520	11520	11520	11520	0
124	20241219	171600	546873720	11520	11520	11520	11520	0
125	20241219	171500	546873720	11520	11520	11520	11520	0
126	20241219	171400	546873720	11520	11520	11520	11520	0
127	20241219	171300	546873720	11520	11520	11520	11520	0
128	20241219	171200	546873720	11520	11520	11520	11520	0
129	20241219	171100	546873720	11520	11520	11520	11520	0
130	20241219	171000	546873720	11520	11520	11520	11520	0
131	20241219	170900	546873720	11520	11520	11520	11520	0
132	20241219	170800	546873720	11520	11520	11520	11520	0
133	20241219	170700	546873720	11520	11520	11520	11520	0
134	20241219	170600	546873720	11520	11520	11520	11520	0
135	20241219	170500	546873720	11520	11520	11520	11520	0
136	20241219	170400	546873720	11520	11520	11520	11520	0
137	20241219	170300	546873720	11520	11520	11520	11520	0
138	20241219	170200	546873720	11520	11520	11520	11520	0
139	20241219	170100	546873720	11520	11520	11520	11520	0
140	20241219	170000	546873720	11520	11520	11520	11520	0
141	20241219	165900	546873720	11520	11520	11520	11520	0
142	20241219	165800	546873720	11520	11520	11520	11520	0
143	20241219	165700	546873720	11520	11520	11520	11520	0
144	20241219	165600	546873720	11520	11520	11520	11520	0
145	20241219	165500	546873720	11520	11520	11520	11520	0
146	20241219	165400	546873720	11520	11520	11520	11520	0
147	20241219	165300	546873720	11520	11520	11520	11520	0
148	20241219	165200	546873720	11520	11520	11520	11520	0
149	20241219	165100	546873720	11520	11520	11520	11520	0
150	20241219	165000	546873720	11520	11520	11520	11520	0
151	20241219	164900	546873720	11520	11520	11520	11520	0
152	20241219	164800	546873720	11520	11520	11520	11520	5144
153	20241219	164700	546873720	11520	11520	11520	11520	0
154	20241219	164600	546873720	11520	11520	11520	11520	0
155	20241219	164500	546873720	11520	11520	11520	11520	0
156	20241219	164400	546873720	11520	11520	11520	11520	0
157	20241219	164300	546873720	11520	11520	11520	11520	0
158	20241219	164200	546873720	11520	11520	11520	11520	0
159	20241219	164100	546873720	11520	11520	11520	11520	0
160	20241219	164000	546873720	11520	11520	11520	11520	0
161	20241219	163900	546873720	11520	11520	11520	11520	0
162	20241219	163800	546873720	11520	11520	11520	11520	0
163	20241219	163700	546873720	11520	11520	11520	11520	0
164	20241219	163600	546873720	11520	11520	11520	11520	0
165	20241219	163500	546873720	11520	11520	11520	11520	0
166	20241219	163400	546873720	11520	11520	11520	11520	0
167	20241219	163300	546873720	11520	11520	11520	11520	0
168	20241219	163200	546873720	11520	11520	11520	11520	0
169	20241219	163100	546873720	11520	11520	11520	11520	0
170	20241219	163000	546873720	11520	11520	11520	11520	0
171	20241219	162900	546873720	11520	11520	11520	11520	0
172	20241219	162800	546873720	11520	11520	11520	11520	0
173	20241219	162700	546873720	11520	11520	11520	11520	0
174	20241219	162600	546873720	11520	11520	11520	11520	0
175	20241219	162500	546873720	11520	11520	11520	11520	0
176	20241219	162400	546873720	11520	11520	11520	11520	0
177	20241219	162300	546873720	11520	11520	11520	11520	0
178	20241219	162200	546873720	11520	11520	11520	11520	0
179	20241219	162100	546873720	11520	11520	11520	11520	0
180	20241219	162000	546873720	11520	11520	11520	11520	0
181	20241219	161900	546873720	11520	11520	11520	11520	0
182	20241219	161800	546873720	11520	11520	11520	11520	5144
183	20241219	161700	546873720	11520	11520	11520	11520	0
184	20241219	161600	546873720	11520	11520	11520	11520	0
185	20241219	161500	546873720	11520	11520	11520	11520	0
186	20241219	161400	546873720	11520	11520	11520	11520	0
187	20241219	161300	546873720	11520	11520	11520	11520	0
188	20241219	161200	546873720	11520	11520	11520	11520	0
189	20241219	161100	546873720	11520	11520	11520	11520	0
190	20241219	161000	546873720	11520	11520	11520	11520	0
191	20241219	160900	546873720	11520	11520	11520	11520	0
192	20241219	160800	546873720	11520	11520	11520	11520	0
193	20241219	160700	546873720	11520	11520	11520	11520	0
194	20241219	160600	546873720	11520	11520	11520	11520	0
195	20241219	160500	546873720	11520	11520	11520	11520	0
196	20241219	160400	546873720	11520	11520	11520	11520	0
197	20241219	160300	546873720	11520	11520	11520	11520	0
198	20241219	160200	546873720	11520	11520	11520	11520	0
199	20241219	160100	546873720	11520	11520	11520	11520	0
200	20241219	160000	546873720	11520	11520	11520	11520	0
201	20241219	155900	546873720	11520	11520	11520	11520	0
202	20241219	155800	546873720	11520	11520	11520	11520	0
203	20241219	155700	546873720	11520	11520	11520	11520	0
204	20241219	155600	546873720	11520	11520	11520	11520	0
205	20241219	155500	546873720	11520	11520	11520	11520	0
206	20241219	155400	546873720	11520	11520	11520	11520	0
207	20241219	155300	546873720	11520	11520	11520	11520	0
208	20241219	155200	546873720	11520	11520	11520	11520	0
209	20241219	155100	546873720	11520	11520	11520	11520	0
210	20241219	155000	546873720	11520	11520	11520	11520	0
211	20241219	154900	546873720	11520	11520	11520	11520	0
212	20241219	154800	546873720	11520	11520	11520	11520	5144
213	20241219	154700	546873720	11520	11520	11520	11520	0
214	20241219	154600	546873720	11520	11520	11520	11520	0
215	20241219	154500	546873720	11520	11520	11520	11520	0
216	20241219	154400	546873720	11520	11520	11520	11520	0
217	20241219	154300	546873720	11520	11520	11520	11520	0
218	20241219	154200	546873720	11520	11520	11520	11520	0
219	20241219	154100	546873720	11520	11520	11520	11520	0
220	20241219	154000	546873720	11520	11520	11520	11520	0
221	20241219	153900	546873720	11520	11520	11520	11520	0
222	20241219	153800	546873720	11520	11520	11520	11520	0
223	20241219	153700	546873720	11520	11520	11520	11520	0
224	20241219	153600	546873720	11520	11520	11520	11520	0
225	20241219	153500	546873720	11520	11520	11520	11520	0
226	20241219	153400	546873720	11520	11520	11520	11520	0
227	20241219	153300	546873720	11520	11520	11520	11520	0
228	20241219	153200	546873720	11520	11520	11520	11520	0
229	20241219	153100	546873720	11520	11520	11520	11520	0
230	20241219	153000	546873720	11520	11520	11520	11520	5144
231	20241219	152900	487614840	11500	11500	11500	11500	0
232	20241219	152800	487614840	11500	11500	11500	11500	0
233	20241219	152700	487614840	11500	11500	11500	11500	0
234	20241219	152600	487614840	11500	11500	11500	11500	0
235	20241219	152500	487614840	11500	11500	11500	11500	0
236	20241219	152400	487614840	11500	11500	11500	11500	0
237	20241219	152300	487614840	11500	11500	11500	11500	0
238	20241219	152200	487614840	11500	11500	11500	11500	0
239	20241219	152100	487614840	11500	11500	11500	11500	0
240	20241219	152000	487614840	11500	11500	11500	11500	0
241	20241219	151900	487614840	11500	11430	11500	11430	96
242	20241219	151800	486512660	11500	11500	11500	11500	240
243	20241219	151700	483752660	11500	11490	11500	11490	554
244	20241219	151600	477382620	11430	11500	11500	11400	577
245	20241219	151500	470751520	11510	11510	11510	11450	463
246	20241219	151400	465424910	11510	11510	11510	11470	494
247	20241219	151300	459740450	11510	11490	11520	11490	396
248	20241219	151200	455180430	11490	11520	11530	11490	812
249	20241219	151100	445838120	11520	11490	11520	11460	781
250	20241219	151000	436857440	11490	11470	11490	11470	642
251	20241219	150900	429487460	11460	11460	11460	11370	1672
252	20241219	150800	410390750	11460	11450	11460	11390	673
253	20241219	150700	402681010	11440	11460	11470	11440	425
254	20241219	150600	397813030	11460	11440	11460	11440	627
255	20241219	150500	390632630	11440	11440	11460	11410	599
256	20241219	150400	383779290	11440	11430	11470	11360	557
257	20241219	150300	377411400	11430	11470	11470	11420	612
258	20241219	150200	370403440	11470	11440	11470	11430	1019
259	20241219	150100	358742390	11440	11430	11440	11430	335
260	20241219	150000	354912710	11430	11430	11440	11420	837
261	20241219	145900	345346000	11430	11430	11430	11430	328
262	20241219	145800	341596960	11430	11430	11430	11390	832
263	20241219	145700	332101020	11430	11420	11440	11420	537
264	20241219	145600	325963820	11420	11440	11440	11420	468
265	20241219	145500	320612440	11440	11430	11440	11420	608
266	20241219	145400	313666240	11430	11410	11430	11410	528
267	20241219	145300	307636420	11410	11400	11410	11400	364
268	20241219	145200	303484190	11410	11390	11410	11390	613
269	20241219	145100	296496880	11390	11380	11390	11380	541
270	20241219	145000	290335270	11380	11380	11390	11380	508
271	20241219	144900	284552740	11380	11380	11380	11370	552
272	20241219	144800	278271150	11380	11370	11380	11370	504
273	20241219	144700	272537640	11380	11380	11390	11370	649
274	20241219	144600	265150390	11380	11360	11380	11360	315
275	20241219	144500	261567760	11360	11350	11370	11350	1124
276	20241219	144400	248800060	11350	11320	11350	11320	792
277	20241219	144300	239822440	11320	11300	11320	11300	1002
278	20241219	144200	228491770	11300	11290	11300	11260	363
279	20241219	144100	224394180	11290	11290	11290	11290	0
280	20241219	144000	224394180	11290	11290	11290	11290	0
281	20241219	143900	224394180	11290	11290	11290	11290	2
282	20241219	143800	224371600	11280	11280	11280	11280	0
283	20241219	143700	224371600	11280	11280	11280	11280	0
284	20241219	143600	224371600	11280	11280	11280	11280	0
285	20241219	143500	224371600	11280	11280	11280	11280	0
286	20241219	143400	224371600	11280	11280	11280	11280	0
287	20241219	143300	224371600	11280	11280	11280	11280	0
288	20241219	143200	224371600	11280	11280	11280	11280	0
289	20241219	143100	224371600	11280	11280	11280	11280	0
290	20241219	143000	224371600	11280	11280	11280	11250	602
291	20241219	142900	217595200	11250	11250	11250	11250	0
292	20241219	142800	217595200	11250	11250	11250	11250	0
293	20241219	142700	217595200	11250	11250	11250	11250	0
294	20241219	142600	217595200	11250	11250	11250	11250	0
295	20241219	142500	217595200	11250	11250	11250	11250	0
296	20241219	142400	217595200	11250	11250	11250	11250	0
297	20241219	142300	217595200	11250	11250	11250	11250	207
298	20241219	142200	215266450	11250	11270	11270	11250	2512
299	20241219	142100	186993520	11280	11280	11280	11280	0
300	20241219	142000	186993520	11280	11280	11280	11280	0
301	20241219	141900	186993520	11280	11280	11280	11280	2
302	20241219	141800	186970960	11290	11290	11290	11290	0
303	20241219	141700	186970960	11290	11290	11290	11290	1
304	20241219	141600	186959670	11290	11290	11290	11290	1
305	20241219	141500	186948380	11260	11260	11260	11260	0
306	20241219	141400	186948380	11260	11260	11260	11260	0
307	20241219	141300	186948380	11260	11260	11260	11260	0
308	20241219	141200	186948380	11260	11260	11260	11260	0
309	20241219	141100	186948380	11260	11260	11260	11260	0
310	20241219	141000	186948380	11260	11270	11290	11250	3002
311	20241219	140900	153160350	11270	11270	11270	11270	0
312	20241219	140800	153160350	11270	11270	11270	11270	18
313	20241219	140700	152957490	11270	11270	11270	11270	0
314	20241219	140600	152957490	11270	11270	11270	11270	0
315	20241219	140500	152957490	11270	11270	11270	11270	0
316	20241219	140400	152957490	11270	11270	11270	11270	0
317	20241219	140300	152957490	11270	11270	11270	11270	0
318	20241219	140200	152957490	11270	11270	11270	11270	0
319	20241219	140100	152957490	11270	11270	11270	11270	0
320	20241219	140000	152957490	11270	11270	11270	11270	0
321	20241219	135900	152957490	11270	11270	11270	11270	0
322	20241219	135800	152957490	11270	11270	11270	11270	0
323	20241219	135700	152957490	11270	11270	11270	11270	0
324	20241219	135600	152957490	11270	11270	11270	11270	0
325	20241219	135500	152957490	11270	11270	11270	11270	1
326	20241219	135400	152946220	11280	11280	11280	11280	0
327	20241219	135300	152946220	11280	11280	11280	11280	0
328	20241219	135200	152946220	11280	11280	11280	11280	0
329	20241219	135100	152946220	11280	11280	11280	11280	70
330	20241219	135000	152156620	11290	11290	11290	11290	0
331	20241219	134900	152156620	11290	11290	11290	11290	0
332	20241219	134800	152156620	11290	11290	11290	11290	0
333	20241219	134700	152156620	11290	11290	11290	11290	0
334	20241219	134600	152156620	11290	11290	11290	11290	0
335	20241219	134500	152156620	11290	11290	11290	11290	0
336	20241219	134400	152156620	11290	11280	11290	11250	3318
337	20241219	134300	114815690	11290	11290	11290	11290	1
338	20241219	134200	114804400	11280	11280	11280	11280	0
339	20241219	134100	114804400	11280	11280	11280	11280	0
340	20241219	134000	114804400	11280	11280	11280	11280	0
341	20241219	133900	114804400	11280	11280	11280	11280	180
342	20241219	133800	112774000	11290	11290	11290	11290	0
343	20241219	133700	112774000	11290	11290	11290	11290	0
344	20241219	133600	112774000	11290	11290	11290	11290	0
345	20241219	133500	112774000	11290	11290	11300	11290	180
346	20241219	133400	110741660	11300	11300	11300	11300	0
347	20241219	133300	110741660	11300	11300	11300	11300	0
348	20241219	133200	110741660	11300	11300	11300	11300	1
349	20241219	133100	110730360	11310	11310	11310	11310	0
350	20241219	133000	110730360	11310	11310	11310	11310	1
351	20241219	132900	110719050	11310	11300	11310	11300	138
352	20241219	132800	109159590	11310	11310	11310	11310	0
353	20241219	132700	109159590	11310	11310	11310	11310	0
354	20241219	132600	109159590	11310	11310	11310	11310	0
355	20241219	132500	109159590	11310	11310	11310	11310	0
356	20241219	132400	109159590	11310	11290	11310	11290	979
357	20241219	132300	98101600	11290	11290	11290	11290	0
358	20241219	132200	98101600	11290	11290	11290	11290	0
359	20241219	132100	98101600	11290	11290	11290	11290	0
360	20241219	132000	98101600	11290	11290	11290	11290	0
361	20241219	131900	98101600	11290	11290	11290	11290	0
362	20241219	131800	98101600	11290	11290	11290	11290	0
363	20241219	131700	98101600	11290	11290	11290	11290	1
364	20241219	131600	98090310	11290	11290	11290	11290	0
365	20241219	131500	98090310	11290	11290	11290	11290	0
366	20241219	131400	98090310	11290	11290	11290	11290	0
367	20241219	131300	98090310	11290	11290	11290	11290	0
368	20241219	131200	98090310	11290	11290	11290	11290	0
369	20241219	131100	98090310	11290	11290	11290	11290	0
370	20241219	131000	98090310	11290	11290	11300	11290	242
371	20241219	130900	95358090	11300	11300	11300	11300	0
372	20241219	130800	95358090	11300	11280	11300	11280	461
373	20241219	130700	90152810	11280	11270	11280	11270	855
374	20241219	130600	80515250	11270	11270	11270	11270	0
375	20241219	130500	80515250	11270	11260	11270	11260	16
376	20241219	130400	80335060	11280	11280	11280	11280	0
377	20241219	130300	80335060	11280	11270	11280	11270	127
378	20241219	130200	78903520	11270	11270	11270	11270	0
379	20241219	130100	78903520	11270	11270	11270	11270	2
380	20241219	130000	78880980	11270	11270	11270	11270	0
381	20241219	125900	78880980	11270	11270	11270	11270	0
382	20241219	125800	78880980	11270	11270	11270	11270	2
383	20241219	125700	78858440	11270	11270	11270	11270	0
384	20241219	125600	78858440	11270	11270	11270	11270	0
385	20241219	125500	78858440	11270	11270	11270	11270	1
386	20241219	125400	78847170	11270	11270	11270	11270	0
387	20241219	125300	78847170	11270	11270	11270	11270	1
388	20241219	125200	78835900	11270	11270	11270	11270	0
389	20241219	125100	78835900	11270	11270	11270	11270	0
390	20241219	125000	78835900	11270	11270	11270	11270	0
391	20241219	124900	78835900	11270	11270	11270	11270	0
392	20241219	124800	78835900	11270	11270	11270	11270	1
393	20241219	124700	78824630	11270	11270	11270	11270	0
394	20241219	124600	78824630	11270	11270	11270	11270	0
395	20241219	124500	78824630	11270	11270	11270	11270	0
396	20241219	124400	78824630	11270	11270	11270	11270	1
397	20241219	124300	78813360	11270	11270	11270	11270	3
398	20241219	124200	78779550	11270	11270	11270	11270	0
399	20241219	124100	78779550	11270	11270	11270	11270	0
400	20241219	124000	78779550	11270	11270	11270	11270	0
401	20241219	123900	78779550	11270	11270	11270	11270	1
402	20241219	123800	78768280	11270	11270	11270	11270	0
403	20241219	123700	78768280	11270	11270	11270	11270	0
404	20241219	123600	78768280	11270	11270	11270	11270	0
405	20241219	123500	78768280	11270	11270	11270	11270	1
406	20241219	123400	78757010	11270	11270	11270	11270	0
407	20241219	123300	78757010	11270	11270	11270	11270	0
408	20241219	123200	78757010	11270	11270	11270	11270	0
409	20241219	123100	78757010	11270	11270	11270	11270	0
410	20241219	123000	78757010	11270	11270	11270	11270	2
411	20241219	122900	78734470	11270	11270	11270	11270	0
412	20241219	122800	78734470	11270	11270	11270	11270	0
413	20241219	122700	78734470	11270	11270	11270	11270	0
414	20241219	122600	78734470	11270	11270	11270	11270	0
415	20241219	122500	78734470	11270	11270	11270	11270	1
416	20241219	122400	78723200	11270	11270	11270	11270	0
417	20241219	122300	78723200	11270	11270	11270	11270	0
418	20241219	122200	78723200	11270	11270	11270	11270	0
419	20241219	122100	78723200	11270	11270	11270	11270	1
420	20241219	122000	78711930	11270	11270	11270	11270	0
421	20241219	121900	78711930	11270	11270	11270	11270	0
422	20241219	121800	78711930	11270	11270	11270	11270	251
423	20241219	121700	75883160	11270	11270	11270	11270	1
424	20241219	121600	75871890	11270	11270	11270	11270	1
425	20241219	121500	75860620	11270	11270	11270	11270	0
426	20241219	121400	75860620	11270	11270	11270	11270	0
427	20241219	121300	75860620	11270	11270	11270	11270	0
428	20241219	121200	75860620	11270	11270	11270	11270	1
429	20241219	121100	75849350	11270	11270	11270	11270	0
430	20241219	121000	75849350	11270	11270	11270	11270	0
431	20241219	120900	75849350	11270	11270	11270	11270	0
432	20241219	120800	75849350	11270	11270	11270	11270	1
433	20241219	120700	75838080	11270	11270	11270	11270	1
434	20241219	120600	75826810	11270	11270	11270	11270	113
435	20241219	120500	74553300	11270	11270	11270	11270	0
436	20241219	120400	74553300	11270	11270	11270	11270	0
437	20241219	120300	74553300	11270	11270	11270	11270	1
438	20241219	120200	74542030	11270	11270	11270	11270	0
439	20241219	120100	74542030	11270	11270	11270	11270	0
440	20241219	120000	74542030	11270	11270	11270	11270	0
441	20241219	115900	74542030	11270	11270	11270	11270	0
442	20241219	115800	74542030	11270	11270	11270	11270	1
443	20241219	115700	74530760	11270	11270	11270	11270	0
444	20241219	115600	74530760	11270	11270	11270	11270	0
445	20241219	115500	74530760	11270	11270	11270	11270	1
446	20241219	115400	74519490	11270	11270	11270	11270	0
447	20241219	115300	74519490	11270	11270	11270	11270	1
448	20241219	115200	74508220	11270	11270	11270	11270	0
449	20241219	115100	74508220	11270	11270	11270	11270	0
450	20241219	115000	74508220	11270	11270	11270	11270	0
451	20241219	114900	74508220	11270	11270	11270	11270	6
452	20241219	114800	74440600	11270	11270	11270	11270	0
453	20241219	114700	74440600	11270	11270	11270	11270	0
454	20241219	114600	74440600	11270	11270	11270	11270	0
455	20241219	114500	74440600	11270	11270	11270	11270	0
456	20241219	114400	74440600	11270	11270	11270	11270	1
457	20241219	114300	74429330	11270	11270	11270	11270	0
458	20241219	114200	74429330	11270	11270	11270	11270	2
459	20241219	114100	74406790	11270	11270	11270	11270	0
460	20241219	114000	74406790	11270	11270	11270	11270	1
461	20241219	113900	74395520	11270	11270	11270	11270	3
462	20241219	113800	74361710	11270	11270	11270	11270	0
463	20241219	113700	74361710	11270	11270	11270	11270	0
464	20241219	113600	74361710	11270	11270	11270	11270	0
465	20241219	113500	74361710	11270	11270	11270	11270	1
466	20241219	113400	74350440	11270	11270	11270	11270	0
467	20241219	113300	74350440	11270	11270	11270	11270	0
468	20241219	113200	74350440	11270	11270	11270	11270	0
469	20241219	113100	74350440	11270	11270	11270	11270	0
470	20241219	113000	74350440	11270	11270	11270	11270	2
471	20241219	112900	74327900	11260	11260	11260	11260	13
472	20241219	112800	74181520	11280	11280	11280	11280	0
473	20241219	112700	74181520	11280	11270	11280	11270	560
474	20241219	112600	67869190	11270	11270	11270	11270	1
475	20241219	112500	67857920	11270	11270	11270	11270	0
476	20241219	112400	67857920	11270	11270	11270	11270	0
477	20241219	112300	67857920	11270	11270	11270	11270	0
478	20241219	112200	67857920	11270	11270	11270	11270	0
479	20241219	112100	67857920	11270	11270	11270	11270	1
480	20241219	112000	67846650	11270	11270	11270	11270	0
481	20241219	111900	67846650	11270	11270	11270	11270	0
482	20241219	111800	67846650	11270	11270	11270	11270	0
483	20241219	111700	67846650	11270	11270	11270	11270	2
484	20241219	111600	67824110	11270	11270	11270	11270	0
485	20241219	111500	67824110	11270	11270	11270	11270	0
486	20241219	111400	67824110	11270	11270	11270	11270	0
487	20241219	111300	67824110	11270	11270	11270	11270	0
488	20241219	111200	67824110	11270	11260	11270	11260	261
489	20241219	111100	64884680	11270	11270	11270	11270	0
490	20241219	111000	64884680	11270	11270	11270	11270	0
491	20241219	110900	64884680	11270	11270	11270	11270	0
492	20241219	110800	64884680	11270	11270	11270	11270	2
493	20241219	110700	64862140	11260	11260	11260	11260	0
494	20241219	110600	64862140	11260	11260	11260	11260	0
495	20241219	110500	64862140	11260	11270	11270	11260	11
496	20241219	110400	64738180	11260	11260	11260	11260	1
497	20241219	110300	64726920	11270	11270	11270	11270	1
498	20241219	110200	64715650	11270	11270	11270	11270	0
499	20241219	110100	64715650	11270	11270	11270	11270	0
500	20241219	110000	64715650	11270	11270	11270	11270	0
501	20241219	105900	64715650	11270	11270	11270	11270	0
502	20241219	105800	64715650	11270	11270	11270	11270	1
503	20241219	105700	64704380	11250	11250	11250	11250	2
504	20241219	105600	64681880	11270	11270	11270	11270	0
505	20241219	105500	64681880	11270	11270	11270	11270	0
506	20241219	105400	64681880	11270	11270	11270	11270	1
507	20241219	105300	64670610	11270	11270	11270	11270	0
508	20241219	105200	64670610	11270	11270	11270	11270	0
509	20241219	105100	64670610	11270	11260	11270	11260	298
510	20241219	105000	61314520	11260	11260	11260	11260	0
511	20241219	104900	61314520	11260	11260	11260	11260	1
512	20241219	104800	61303260	11260	11260	11260	11260	0
513	20241219	104700	61303260	11260	11260	11260	11260	0
514	20241219	104600	61303260	11260	11260	11260	11260	0
515	20241219	104500	61303260	11260	11260	11260	11260	1
516	20241219	104400	61292000	11250	11250	11250	11250	0
517	20241219	104300	61292000	11250	11250	11250	11250	0
518	20241219	104200	61292000	11250	11250	11250	11250	0
519	20241219	104100	61292000	11250	11240	11250	11240	518
520	20241219	104000	55468650	11240	11240	11240	11240	1
521	20241219	103900	55457410	11240	11240	11240	11240	0
522	20241219	103800	55457410	11240	11240	11240	11240	0
523	20241219	103700	55457410	11240	11240	11240	11240	0
524	20241219	103600	55457410	11240	11240	11240	11240	0
525	20241219	103500	55457410	11240	11240	11240	11240	126
526	20241219	103400	54041170	11240	11230	11240	11230	125
527	20241219	103300	52637170	11240	11240	11240	11240	0
528	20241219	103200	52637170	11240	11240	11240	11240	0
529	20241219	103100	52637170	11240	11240	11240	11240	1
530	20241219	103000	52625930	11240	11240	11240	11240	1
531	20241219	102900	52614690	11240	11240	11240	11240	0
532	20241219	102800	52614690	11240	11230	11240	11230	25
533	20241219	102700	52333910	11230	11230	11230	11230	241
534	20241219	102600	49627480	11240	11240	11240	11240	1
535	20241219	102500	49616240	11240	11230	11240	11230	209
536	20241219	102400	47269080	11240	11240	11240	11240	0
537	20241219	102300	47269080	11240	11240	11240	11240	0
538	20241219	102200	47269080	11240	11240	11240	11240	1
539	20241219	102100	47257840	11240	11240	11240	11240	0
540	20241219	102000	47257840	11240	11240	11240	11240	0
541	20241219	101900	47257840	11240	11240	11240	11240	0
542	20241219	101800	47257840	11240	11240	11240	11240	0
543	20241219	101700	47257840	11240	11240	11240	11240	5
544	20241219	101600	47201640	11240	11240	11240	11240	0
545	20241219	101500	47201640	11240	11240	11240	11240	0
546	20241219	101400	47201640	11240	11240	11240	11240	0
547	20241219	101300	47201640	11240	11240	11240	11240	1
548	20241219	101200	47190400	11240	11240	11240	11240	0
549	20241219	101100	47190400	11240	11240	11240	11240	0
550	20241219	101000	47190400	11240	11240	11240	11240	0
551	20241219	100900	47190400	11240	11240	11240	11240	0
552	20241219	100800	47190400	11240	11240	11240	11240	1
553	20241219	100700	47179160	11240	11240	11240	11240	0
554	20241219	100600	47179160	11240	11240	11240	11240	1
555	20241219	100500	47167920	11240	11240	11240	11240	0
556	20241219	100400	47167920	11240	11240	11240	11240	1
557	20241219	100300	47156680	11240	11230	11240	11230	6
558	20241219	100200	47089290	11240	11240	11240	11240	0
559	20241219	100100	47089290	11240	11240	11240	11240	0
560	20241219	100000	47089290	11240	11240	11240	11240	1
561	20241219	095900	47078050	11240	11240	11240	11240	1
562	20241219	095800	47066810	11240	11230	11240	11230	11
563	20241219	095700	46943190	11230	11230	11230	11230	0
564	20241219	095600	46943190	11230	11230	11230	11230	0
565	20241219	095500	46943190	11230	11230	11230	11230	0
566	20241219	095400	46943190	11230	11240	11240	11230	5
567	20241219	095300	46887030	11240	11240	11240	11240	0
568	20241219	095200	46887030	11240	11240	11240	11240	0
569	20241219	095100	46887030	11240	11240	11240	11240	0
570	20241219	095000	46887030	11240	11240	11240	11240	2
571	20241219	094900	46864550	11240	11240	11240	11240	0
572	20241219	094800	46864550	11240	11240	11240	11240	0
573	20241219	094700	46864550	11240	11240	11240	11240	0
574	20241219	094600	46864550	11240	11240	11240	11240	0
575	20241219	094500	46864550	11240	11240	11240	11240	1
576	20241219	094400	46853310	11240	11240	11240	11240	0
577	20241219	094300	46853310	11240	11240	11240	11240	0
578	20241219	094200	46853310	11240	11240	11240	11240	0
579	20241219	094100	46853310	11240	11240	11240	11240	0
580	20241219	094000	46853310	11240	11230	11240	11230	17
581	20241219	093900	46662370	11230	11230	11230	11230	0
582	20241219	093800	46662370	11230	11230	11230	11230	1
583	20241219	093700	46651140	11230	11210	11230	11200	334
584	20241219	093600	42907890	11230	11220	11230	11220	138
585	20241219	093500	41359510	11240	11240	11240	11240	0
586	20241219	093400	41359510	11240	11230	11240	11230	102
587	20241219	093300	40214040	11260	11260	11260	11260	0
588	20241219	093200	40214040	11260	11260	11260	11260	1
589	20241219	093100	40202780	11260	11260	11260	11240	382
590	20241219	093000	35907570	11260	11260	11260	11260	0
591	20241219	092900	35907570	11260	11240	11260	11240	12
592	20241219	092800	35772470	11240	11210	11240	11210	367
593	20241219	092700	31651480	11210	11170	11210	11170	297
594	20241219	092600	28325290	11180	11180	11180	11180	0
595	20241219	092500	28325290	11180	11180	11180	11180	0
596	20241219	092400	28325290	11180	11180	11180	11180	0
597	20241219	092300	28325290	11180	11180	11180	11180	0
598	20241219	092200	28325290	11180	11180	11180	11150	739
599	20241219	092100	20080290	11190	11190	11190	11190	0
600	20241219	092000	20080290	11190	11190	11190	11190	0
601	20241219	091900	20080290	11190	11190	11190	11190	0
602	20241219	091800	20080290	11190	11190	11190	11190	32
603	20241219	091700	19722210	11190	11170	11190	11170	121
604	20241219	091600	18370020	11170	11170	11170	11170	0
605	20241219	091500	18370020	11170	11170	11170	11170	35
606	20241219	091400	17979070	11190	11190	11190	11190	20
607	20241219	091300	17755270	11180	11180	11180	11180	58
608	20241219	091200	17106830	11180	11180	11180	11180	42
609	20241219	091100	16637270	11160	11170	11200	11160	874
610	20241219	091000	6881820	11170	11160	11170	11160	157
611	20241219	090900	5128700	11160	11140	11160	11140	273
612	20241219	090800	2085320	11090	11090	11090	11090	0
613	20241219	090700	2085320	11090	11090	11090	11090	0
614	20241219	090600	2085320	11090	11090	11090	11090	0
615	20241219	090500	2085320	11090	11090	11090	11090	0
616	20241219	090400	2085320	11090	11090	11090	11090	8
617	20241219	090300	1996600	11070	11070	11070	11070	0
618	20241219	090200	1996600	11070	11070	11070	11070	0
619	20241219	090100	1996600	11070	11070	11070	11070	88
620	20241219	090000	1022440	11070	11150	11150	11070	92