KissMeData/067920/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194800	296178720	5280	5280	5280	5280	606
3	20241219	194700	296178720	5280	5280	5280	5280	0
4	20241219	194600	296178720	5280	5280	5280	5280	0
5	20241219	194500	296178720	5280	5280	5280	5280	0
6	20241219	194400	296178720	5280	5280	5280	5280	0
7	20241219	194300	296178720	5280	5280	5280	5280	0
8	20241219	194200	296178720	5280	5280	5280	5280	0
9	20241219	194100	296178720	5280	5280	5280	5280	0
10	20241219	194000	296178720	5280	5280	5280	5280	0
11	20241219	193900	296178720	5280	5280	5280	5280	0
12	20241219	193800	296178720	5280	5280	5280	5280	0
13	20241219	193700	296178720	5280	5280	5280	5280	0
14	20241219	193600	296178720	5280	5280	5280	5280	0
15	20241219	193500	296178720	5280	5280	5280	5280	0
16	20241219	193400	296178720	5280	5280	5280	5280	0
17	20241219	193300	296178720	5280	5280	5280	5280	0
18	20241219	193200	296178720	5280	5280	5280	5280	0
19	20241219	193100	296178720	5280	5280	5280	5280	0
20	20241219	193000	296178720	5280	5280	5280	5280	0
21	20241219	192900	296178720	5280	5280	5280	5280	0
22	20241219	192800	296178720	5280	5280	5280	5280	0
23	20241219	192700	296178720	5280	5280	5280	5280	0
24	20241219	192600	296178720	5280	5280	5280	5280	0
25	20241219	192500	296178720	5280	5280	5280	5280	0
26	20241219	192400	296178720	5280	5280	5280	5280	0
27	20241219	192300	296178720	5280	5280	5280	5280	0
28	20241219	192200	296178720	5280	5280	5280	5280	0
29	20241219	192100	296178720	5280	5280	5280	5280	0
30	20241219	192000	296178720	5280	5280	5280	5280	0
31	20241219	191900	296178720	5280	5280	5280	5280	0
32	20241219	191800	296178720	5280	5280	5280	5280	606
33	20241219	191700	296178720	5280	5280	5280	5280	0
34	20241219	191600	296178720	5280	5280	5280	5280	0
35	20241219	191500	296178720	5280	5280	5280	5280	0
36	20241219	191400	296178720	5280	5280	5280	5280	0
37	20241219	191300	296178720	5280	5280	5280	5280	0
38	20241219	191200	296178720	5280	5280	5280	5280	0
39	20241219	191100	296178720	5280	5280	5280	5280	0
40	20241219	191000	296178720	5280	5280	5280	5280	0
41	20241219	190900	296178720	5280	5280	5280	5280	0
42	20241219	190800	296178720	5280	5280	5280	5280	0
43	20241219	190700	296178720	5280	5280	5280	5280	0
44	20241219	190600	296178720	5280	5280	5280	5280	0
45	20241219	190500	296178720	5280	5280	5280	5280	0
46	20241219	190400	296178720	5280	5280	5280	5280	0
47	20241219	190300	296178720	5280	5280	5280	5280	0
48	20241219	190200	296178720	5280	5280	5280	5280	0
49	20241219	190100	296178720	5280	5280	5280	5280	0
50	20241219	190000	296178720	5280	5280	5280	5280	0
51	20241219	185900	296178720	5280	5280	5280	5280	0
52	20241219	185800	296178720	5280	5280	5280	5280	0
53	20241219	185700	296178720	5280	5280	5280	5280	0
54	20241219	185600	296178720	5280	5280	5280	5280	0
55	20241219	185500	296178720	5280	5280	5280	5280	0
56	20241219	185400	296178720	5280	5280	5280	5280	0
57	20241219	185300	296178720	5280	5280	5280	5280	0
58	20241219	185200	296178720	5280	5280	5280	5280	0
59	20241219	185100	296178720	5280	5280	5280	5280	0
60	20241219	185000	296178720	5280	5280	5280	5280	0
61	20241219	184900	296178720	5280	5280	5280	5280	0
62	20241219	184800	296178720	5280	5280	5280	5280	606
63	20241219	184700	296178720	5280	5280	5280	5280	0
64	20241219	184600	296178720	5280	5280	5280	5280	0
65	20241219	184500	296178720	5280	5280	5280	5280	0
66	20241219	184400	296178720	5280	5280	5280	5280	0
67	20241219	184300	296178720	5280	5280	5280	5280	0
68	20241219	184200	296178720	5280	5280	5280	5280	0
69	20241219	184100	296178720	5280	5280	5280	5280	0
70	20241219	184000	296178720	5280	5280	5280	5280	0
71	20241219	183900	296178720	5280	5280	5280	5280	0
72	20241219	183800	296178720	5280	5280	5280	5280	0
73	20241219	183700	296178720	5280	5280	5280	5280	0
74	20241219	183600	296178720	5280	5280	5280	5280	0
75	20241219	183500	296178720	5280	5280	5280	5280	0
76	20241219	183400	296178720	5280	5280	5280	5280	0
77	20241219	183300	296178720	5280	5280	5280	5280	0
78	20241219	183200	296178720	5280	5280	5280	5280	0
79	20241219	183100	296178720	5280	5280	5280	5280	0
80	20241219	183000	296178720	5280	5280	5280	5280	0
81	20241219	182900	296178720	5280	5280	5280	5280	0
82	20241219	182800	296178720	5280	5280	5280	5280	0
83	20241219	182700	296178720	5280	5280	5280	5280	0
84	20241219	182600	296178720	5280	5280	5280	5280	0
85	20241219	182500	296178720	5280	5280	5280	5280	0
86	20241219	182400	296178720	5280	5280	5280	5280	0
87	20241219	182300	296178720	5280	5280	5280	5280	0
88	20241219	182200	296178720	5280	5280	5280	5280	0
89	20241219	182100	296178720	5280	5280	5280	5280	0
90	20241219	182000	296178720	5280	5280	5280	5280	0
91	20241219	181900	296178720	5280	5280	5280	5280	0
92	20241219	181800	296178720	5280	5280	5280	5280	606
93	20241219	181700	296178720	5280	5280	5280	5280	0
94	20241219	181600	296178720	5280	5280	5280	5280	0
95	20241219	181500	296178720	5280	5280	5280	5280	0
96	20241219	181400	296178720	5280	5280	5280	5280	0
97	20241219	181300	296178720	5280	5280	5280	5280	0
98	20241219	181200	296178720	5280	5280	5280	5280	0
99	20241219	181100	296178720	5280	5280	5280	5280	0
100	20241219	181000	296178720	5280	5280	5280	5280	0
101	20241219	180900	296178720	5280	5280	5280	5280	0
102	20241219	180800	296178720	5280	5280	5280	5280	0
103	20241219	180700	296178720	5280	5280	5280	5280	0
104	20241219	180600	296178720	5280	5280	5280	5280	0
105	20241219	180500	296178720	5280	5280	5280	5280	0
106	20241219	180400	296178720	5280	5280	5280	5280	0
107	20241219	180300	296178720	5280	5280	5280	5280	0
108	20241219	180200	296178720	5280	5280	5280	5280	0
109	20241219	180100	296178720	5280	5280	5280	5280	0
110	20241219	180000	296178720	5280	5280	5280	5280	0
111	20241219	175900	296178720	5280	5280	5280	5280	0
112	20241219	175800	296178720	5280	5280	5280	5280	0
113	20241219	175700	296178720	5280	5280	5280	5280	0
114	20241219	175600	296178720	5280	5280	5280	5280	0
115	20241219	175500	296178720	5280	5280	5280	5280	0
116	20241219	175400	296178720	5280	5280	5280	5280	0
117	20241219	175300	296178720	5280	5280	5280	5280	0
118	20241219	175200	296178720	5280	5280	5280	5280	0
119	20241219	175100	296178720	5280	5280	5280	5280	0
120	20241219	175000	296178720	5280	5280	5280	5280	0
121	20241219	174900	296178720	5280	5280	5280	5280	0
122	20241219	174800	296178720	5280	5280	5280	5280	606
123	20241219	174700	296178720	5280	5280	5280	5280	0
124	20241219	174600	296178720	5280	5280	5280	5280	0
125	20241219	174500	296178720	5280	5280	5280	5280	0
126	20241219	174400	296178720	5280	5280	5280	5280	0
127	20241219	174300	296178720	5280	5280	5280	5280	0
128	20241219	174200	296178720	5280	5280	5280	5280	0
129	20241219	174100	296178720	5280	5280	5280	5280	0
130	20241219	174000	296178720	5280	5280	5280	5280	0
131	20241219	173900	296178720	5280	5280	5280	5280	0
132	20241219	173800	296178720	5280	5280	5280	5280	0
133	20241219	173700	296178720	5280	5280	5280	5280	0
134	20241219	173600	296178720	5280	5280	5280	5280	0
135	20241219	173500	296178720	5280	5280	5280	5280	0
136	20241219	173400	296178720	5280	5280	5280	5280	0
137	20241219	173300	296178720	5280	5280	5280	5280	0
138	20241219	173200	296178720	5280	5280	5280	5280	0
139	20241219	173100	296178720	5280	5280	5280	5280	0
140	20241219	173000	296178720	5280	5280	5280	5280	0
141	20241219	172900	296178720	5280	5280	5280	5280	0
142	20241219	172800	296178720	5280	5280	5280	5280	0
143	20241219	172700	296178720	5280	5280	5280	5280	0
144	20241219	172600	296178720	5280	5280	5280	5280	0
145	20241219	172500	296178720	5280	5280	5280	5280	0
146	20241219	172400	296178720	5280	5280	5280	5280	0
147	20241219	172300	296178720	5280	5280	5280	5280	0
148	20241219	172200	296178720	5280	5280	5280	5280	0
149	20241219	172100	296178720	5280	5280	5280	5280	0
150	20241219	172000	296178720	5280	5280	5280	5280	0
151	20241219	171900	296178720	5280	5280	5280	5280	0
152	20241219	171800	296178720	5280	5280	5280	5280	606
153	20241219	171700	296178720	5280	5280	5280	5280	0
154	20241219	171600	296178720	5280	5280	5280	5280	0
155	20241219	171500	296178720	5280	5280	5280	5280	0
156	20241219	171400	296178720	5280	5280	5280	5280	0
157	20241219	171300	296178720	5280	5280	5280	5280	0
158	20241219	171200	296178720	5280	5280	5280	5280	0
159	20241219	171100	296178720	5280	5280	5280	5280	0
160	20241219	171000	296178720	5280	5280	5280	5280	0
161	20241219	170900	296178720	5280	5280	5280	5280	0
162	20241219	170800	296178720	5280	5280	5280	5280	0
163	20241219	170700	296178720	5280	5280	5280	5280	0
164	20241219	170600	296178720	5280	5280	5280	5280	0
165	20241219	170500	296178720	5280	5280	5280	5280	0
166	20241219	170400	296178720	5280	5280	5280	5280	0
167	20241219	170300	296178720	5280	5280	5280	5280	0
168	20241219	170200	296178720	5280	5280	5280	5280	0
169	20241219	170100	296178720	5280	5280	5280	5280	0
170	20241219	170000	296178720	5280	5280	5280	5280	0
171	20241219	165900	296178720	5280	5280	5280	5280	0
172	20241219	165800	296178720	5280	5280	5280	5280	0
173	20241219	165700	296178720	5280	5280	5280	5280	0
174	20241219	165600	296178720	5280	5280	5280	5280	0
175	20241219	165500	296178720	5280	5280	5280	5280	0
176	20241219	165400	296178720	5280	5280	5280	5280	0
177	20241219	165300	296178720	5280	5280	5280	5280	0
178	20241219	165200	296178720	5280	5280	5280	5280	0
179	20241219	165100	296178720	5280	5280	5280	5280	0
180	20241219	165000	296178720	5280	5280	5280	5280	0
181	20241219	164900	296178720	5280	5280	5280	5280	0
182	20241219	164800	296178720	5280	5280	5280	5280	606
183	20241219	164700	296178720	5280	5280	5280	5280	0
184	20241219	164600	296178720	5280	5280	5280	5280	0
185	20241219	164500	296178720	5280	5280	5280	5280	0
186	20241219	164400	296178720	5280	5280	5280	5280	0
187	20241219	164300	296178720	5280	5280	5280	5280	0
188	20241219	164200	296178720	5280	5280	5280	5280	0
189	20241219	164100	296178720	5280	5280	5280	5280	0
190	20241219	164000	296178720	5280	5280	5280	5280	0
191	20241219	163900	296178720	5280	5280	5280	5280	0
192	20241219	163800	296178720	5280	5280	5280	5280	0
193	20241219	163700	296178720	5280	5280	5280	5280	0
194	20241219	163600	296178720	5280	5280	5280	5280	0
195	20241219	163500	296178720	5280	5280	5280	5280	0
196	20241219	163400	296178720	5280	5280	5280	5280	0
197	20241219	163300	296178720	5280	5280	5280	5280	0
198	20241219	163200	296178720	5280	5280	5280	5280	0
199	20241219	163100	296178720	5280	5280	5280	5280	0
200	20241219	163000	296178720	5280	5280	5280	5280	0
201	20241219	162900	296178720	5280	5280	5280	5280	0
202	20241219	162800	296178720	5280	5280	5280	5280	0
203	20241219	162700	296178720	5280	5280	5280	5280	0
204	20241219	162600	296178720	5280	5280	5280	5280	0
205	20241219	162500	296178720	5280	5280	5280	5280	0
206	20241219	162400	296178720	5280	5280	5280	5280	0
207	20241219	162300	296178720	5280	5280	5280	5280	0
208	20241219	162200	296178720	5280	5280	5280	5280	0
209	20241219	162100	296178720	5280	5280	5280	5280	0
210	20241219	162000	296178720	5280	5280	5280	5280	0
211	20241219	161900	296178720	5280	5280	5280	5280	0
212	20241219	161800	296178720	5280	5280	5280	5280	606
213	20241219	161700	296178720	5280	5280	5280	5280	0
214	20241219	161600	296178720	5280	5280	5280	5280	0
215	20241219	161500	296178720	5280	5280	5280	5280	0
216	20241219	161400	296178720	5280	5280	5280	5280	0
217	20241219	161300	296178720	5280	5280	5280	5280	0
218	20241219	161200	296178720	5280	5280	5280	5280	0
219	20241219	161100	296178720	5280	5280	5280	5280	0
220	20241219	161000	296178720	5280	5280	5280	5280	0
221	20241219	160900	296178720	5280	5280	5280	5280	0
222	20241219	160800	296178720	5280	5280	5280	5280	0
223	20241219	160700	296178720	5280	5280	5280	5280	0
224	20241219	160600	296178720	5280	5280	5280	5280	0
225	20241219	160500	296178720	5280	5280	5280	5280	0
226	20241219	160400	296178720	5280	5280	5280	5280	0
227	20241219	160300	296178720	5280	5280	5280	5280	0
228	20241219	160200	296178720	5280	5280	5280	5280	0
229	20241219	160100	296178720	5280	5280	5280	5280	0
230	20241219	160000	296178720	5280	5280	5280	5280	0
231	20241219	155900	296178720	5280	5280	5280	5280	0
232	20241219	155800	296178720	5280	5280	5280	5280	0
233	20241219	155700	296178720	5280	5280	5280	5280	0
234	20241219	155600	296178720	5280	5280	5280	5280	0
235	20241219	155500	296178720	5280	5280	5280	5280	0
236	20241219	155400	296178720	5280	5280	5280	5280	0
237	20241219	155300	296178720	5280	5280	5280	5280	0
238	20241219	155200	296178720	5280	5280	5280	5280	0
239	20241219	155100	296178720	5280	5280	5280	5280	0
240	20241219	155000	296178720	5280	5280	5280	5280	0
241	20241219	154900	296178720	5280	5280	5280	5280	0
242	20241219	154800	296178720	5280	5280	5280	5280	606
243	20241219	154700	296178720	5280	5280	5280	5280	0
244	20241219	154600	296178720	5280	5280	5280	5280	0
245	20241219	154500	296178720	5280	5280	5280	5280	0
246	20241219	154400	296178720	5280	5280	5280	5280	0
247	20241219	154300	296178720	5280	5280	5280	5280	0
248	20241219	154200	296178720	5280	5280	5280	5280	0
249	20241219	154100	296178720	5280	5280	5280	5280	0
250	20241219	154000	296178720	5280	5280	5280	5280	0
251	20241219	153900	296178720	5280	5280	5280	5280	0
252	20241219	153800	296178720	5280	5280	5280	5280	0
253	20241219	153700	296178720	5280	5280	5280	5280	0
254	20241219	153600	296178720	5280	5280	5280	5280	0
255	20241219	153500	296178720	5280	5280	5280	5280	0
256	20241219	153400	296178720	5280	5280	5280	5280	0
257	20241219	153300	296178720	5280	5280	5280	5280	0
258	20241219	153200	296178720	5280	5280	5280	5280	0
259	20241219	153100	296178720	5280	5280	5280	5280	0
260	20241219	153000	296178720	5280	5280	5280	5280	606
261	20241219	152900	292979040	5270	5270	5270	5270	0
262	20241219	152800	292979040	5270	5270	5270	5270	0
263	20241219	152700	292979040	5270	5270	5270	5270	0
264	20241219	152600	292979040	5270	5270	5270	5270	0
265	20241219	152500	292979040	5270	5270	5270	5270	0
266	20241219	152400	292979040	5270	5270	5270	5270	0
267	20241219	152300	292979040	5270	5270	5270	5270	0
268	20241219	152200	292979040	5270	5270	5270	5270	0
269	20241219	152100	292979040	5270	5270	5270	5270	0
270	20241219	152000	292979040	5270	5270	5270	5270	0
271	20241219	151900	292979040	5270	5250	5270	5250	800
272	20241219	151800	288769550	5250	5260	5260	5250	207
273	20241219	151700	287680800	5250	5250	5250	5250	0
274	20241219	151600	287680800	5250	5250	5250	5250	0
275	20241219	151500	287680800	5250	5250	5250	5250	30
276	20241219	151400	287523300	5250	5250	5250	5250	13
277	20241219	151300	287455050	5240	5240	5240	5240	0
278	20241219	151200	287455050	5240	5240	5240	5240	60
279	20241219	151100	287140650	5240	5240	5240	5240	0
280	20241219	151000	287140650	5240	5240	5240	5240	0
281	20241219	150900	287140650	5240	5240	5240	5240	347
282	20241219	150800	285322370	5240	5240	5240	5240	13
283	20241219	150700	285254250	5240	5240	5240	5240	4
284	20241219	150600	285233290	5230	5230	5230	5230	0
285	20241219	150500	285233290	5230	5230	5230	5230	10
286	20241219	150400	285180990	5230	5230	5230	5230	10
287	20241219	150300	285128690	5230	5230	5230	5230	4
288	20241219	150200	285107770	5250	5250	5250	5250	0
289	20241219	150100	285107770	5250	5250	5250	5250	0
290	20241219	150000	285107770	5250	5250	5250	5250	1
291	20241219	145900	285102520	5250	5250	5250	5250	0
292	20241219	145800	285102520	5250	5250	5250	5250	0
293	20241219	145700	285102520	5250	5250	5250	5250	0
294	20241219	145600	285102520	5250	5250	5250	5250	2
295	20241219	145500	285092020	5210	5210	5210	5210	0
296	20241219	145400	285092020	5210	5210	5210	5210	0
297	20241219	145300	285092020	5210	5210	5210	5210	0
298	20241219	145200	285092020	5210	5210	5210	5210	0
299	20241219	145100	285092020	5210	5210	5210	5210	0
300	20241219	145000	285092020	5210	5210	5210	5210	0
301	20241219	144900	285092020	5210	5210	5210	5210	0
302	20241219	144800	285092020	5210	5210	5210	5210	70
303	20241219	144700	284727320	5250	5250	5250	5250	0
304	20241219	144600	284727320	5250	5250	5250	5250	0
305	20241219	144500	284727320	5250	5250	5250	5250	1
306	20241219	144400	284722070	5210	5240	5240	5210	73
307	20241219	144300	284341080	5260	5260	5260	5260	0
308	20241219	144200	284341080	5260	5260	5260	5260	0
309	20241219	144100	284341080	5260	5260	5260	5260	0
310	20241219	144000	284341080	5260	5260	5260	5260	0
311	20241219	143900	284341080	5260	5260	5260	5260	0
312	20241219	143800	284341080	5260	5260	5260	5260	0
313	20241219	143700	284341080	5260	5260	5260	5260	11
314	20241219	143600	284283220	5250	5250	5250	5250	50
315	20241219	143500	284020720	5250	5250	5250	5250	0
316	20241219	143400	284020720	5250	5250	5250	5250	0
317	20241219	143300	284020720	5250	5250	5250	5250	0
318	20241219	143200	284020720	5250	5240	5250	5240	83
319	20241219	143100	283585300	5230	5230	5230	5230	0
320	20241219	143000	283585300	5230	5230	5230	5230	0
321	20241219	142900	283585300	5230	5230	5230	5230	16000
322	20241219	142800	199905300	5230	5240	5240	5230	20072
323	20241219	142700	94928020	5200	5200	5200	5200	0
324	20241219	142600	94928020	5200	5240	5240	5200	3300
325	20241219	142500	77741120	5260	5260	5260	5260	0
326	20241219	142400	77741120	5260	5260	5260	5260	0
327	20241219	142300	77741120	5260	5260	5260	5260	0
328	20241219	142200	77741120	5260	5260	5260	5260	0
329	20241219	142100	77741120	5260	5260	5260	5260	0
330	20241219	142000	77741120	5260	5260	5260	5260	0
331	20241219	141900	77741120	5260	5260	5260	5260	0
332	20241219	141800	77741120	5260	5260	5260	5260	0
333	20241219	141700	77741120	5260	5260	5260	5260	0
334	20241219	141600	77741120	5260	5260	5260	5260	0
335	20241219	141500	77741120	5260	5260	5260	5260	0
336	20241219	141400	77741120	5260	5260	5260	5260	0
337	20241219	141300	77741120	5260	5260	5260	5260	0
338	20241219	141200	77741120	5260	5260	5260	5260	0
339	20241219	141100	77741120	5260	5260	5260	5260	0
340	20241219	141000	77741120	5260	5260	5260	5260	0
341	20241219	140900	77741120	5260	5260	5260	5260	0
342	20241219	140800	77741120	5260	5260	5260	5260	0
343	20241219	140700	77741120	5260	5260	5260	5260	0
344	20241219	140600	77741120	5260	5260	5260	5260	0
345	20241219	140500	77741120	5260	5260	5260	5260	0
346	20241219	140400	77741120	5260	5260	5260	5260	0
347	20241219	140300	77741120	5260	5260	5260	5260	0
348	20241219	140200	77741120	5260	5260	5260	5260	0
349	20241219	140100	77741120	5260	5260	5260	5260	0
350	20241219	140000	77741120	5260	5260	5260	5260	2
351	20241219	135900	77730600	5230	5230	5230	5230	0
352	20241219	135800	77730600	5230	5230	5230	5230	0
353	20241219	135700	77730600	5230	5230	5230	5230	0
354	20241219	135600	77730600	5230	5230	5230	5230	0
355	20241219	135500	77730600	5230	5230	5230	5230	0
356	20241219	135400	77730600	5230	5230	5230	5230	0
357	20241219	135300	77730600	5230	5230	5230	5230	22
358	20241219	135200	77615540	5260	5260	5260	5260	0
359	20241219	135100	77615540	5260	5260	5260	5260	0
360	20241219	135000	77615540	5260	5260	5260	5260	0
361	20241219	134900	77615540	5260	5260	5260	5260	0
362	20241219	134800	77615540	5260	5260	5260	5260	0
363	20241219	134700	77615540	5260	5260	5260	5260	0
364	20241219	134600	77615540	5260	5230	5260	5230	12
365	20241219	134500	77552720	5260	5260	5260	5260	0
366	20241219	134400	77552720	5260	5260	5260	5260	0
367	20241219	134300	77552720	5260	5260	5260	5260	0
368	20241219	134200	77552720	5260	5260	5260	5260	0
369	20241219	134100	77552720	5260	5260	5260	5260	0
370	20241219	134000	77552720	5260	5260	5260	5260	0
371	20241219	133900	77552720	5260	5260	5260	5260	0
372	20241219	133800	77552720	5260	5260	5260	5260	0
373	20241219	133700	77552720	5260	5260	5260	5260	0
374	20241219	133600	77552720	5260	5260	5260	5260	0
375	20241219	133500	77552720	5260	5260	5260	5260	0
376	20241219	133400	77552720	5260	5260	5260	5260	0
377	20241219	133300	77552720	5260	5260	5260	5260	0
378	20241219	133200	77552720	5260	5260	5260	5260	0
379	20241219	133100	77552720	5260	5260	5260	5260	0
380	20241219	133000	77552720	5260	5260	5260	5260	0
381	20241219	132900	77552720	5260	5260	5260	5260	0
382	20241219	132800	77552720	5260	5260	5260	5260	0
383	20241219	132700	77552720	5260	5260	5260	5260	0
384	20241219	132600	77552720	5260	5260	5260	5260	0
385	20241219	132500	77552720	5260	5260	5260	5260	0
386	20241219	132400	77552720	5260	5260	5260	5260	0
387	20241219	132300	77552720	5260	5260	5260	5260	0
388	20241219	132200	77552720	5260	5260	5260	5260	13
389	20241219	132100	77484340	5260	5260	5260	5260	0
390	20241219	132000	77484340	5260	5260	5260	5260	0
391	20241219	131900	77484340	5260	5260	5260	5260	0
392	20241219	131800	77484340	5260	5260	5260	5260	0
393	20241219	131700	77484340	5260	5260	5260	5260	0
394	20241219	131600	77484340	5260	5260	5260	5260	40
395	20241219	131500	77273940	5260	5260	5260	5260	0
396	20241219	131400	77273940	5260	5260	5260	5260	0
397	20241219	131300	77273940	5260	5260	5260	5260	0
398	20241219	131200	77273940	5260	5260	5260	5260	0
399	20241219	131100	77273940	5260	5260	5260	5260	0
400	20241219	131000	77273940	5260	5260	5260	5260	0
401	20241219	130900	77273940	5260	5260	5260	5260	0
402	20241219	130800	77273940	5260	5260	5260	5260	1
403	20241219	130700	77268680	5250	5250	5250	5250	0
404	20241219	130600	77268680	5250	5250	5250	5250	1117
405	20241219	130500	71404430	5260	5260	5260	5260	0
406	20241219	130400	71404430	5260	5260	5260	5260	0
407	20241219	130300	71404430	5260	5260	5260	5260	0
408	20241219	130200	71404430	5260	5260	5260	5260	0
409	20241219	130100	71404430	5260	5260	5260	5260	0
410	20241219	130000	71404430	5260	5260	5260	5260	0
411	20241219	125900	71404430	5260	5260	5260	5260	1
412	20241219	125800	71399170	5260	5260	5260	5260	0
413	20241219	125700	71399170	5260	5260	5260	5260	0
414	20241219	125600	71399170	5260	5260	5260	5260	0
415	20241219	125500	71399170	5260	5260	5260	5260	0
416	20241219	125400	71399170	5260	5260	5260	5260	0
417	20241219	125300	71399170	5260	5260	5260	5260	0
418	20241219	125200	71399170	5260	5260	5260	5260	0
419	20241219	125100	71399170	5260	5260	5260	5260	0
420	20241219	125000	71399170	5260	5260	5260	5260	0
421	20241219	124900	71399170	5260	5260	5260	5260	20
422	20241219	124800	71293970	5260	5260	5260	5260	0
423	20241219	124700	71293970	5260	5260	5260	5260	1
424	20241219	124600	71288710	5260	5260	5260	5260	0
425	20241219	124500	71288710	5260	5260	5260	5260	0
426	20241219	124400	71288710	5260	5260	5260	5260	0
427	20241219	124300	71288710	5260	5260	5260	5260	0
428	20241219	124200	71288710	5260	5260	5260	5260	0
429	20241219	124100	71288710	5260	5260	5260	5260	0
430	20241219	124000	71288710	5260	5260	5260	5260	0
431	20241219	123900	71288710	5260	5260	5260	5260	0
432	20241219	123800	71288710	5260	5260	5260	5260	0
433	20241219	123700	71288710	5260	5260	5260	5260	2
434	20241219	123600	71278190	5240	5240	5240	5240	166
435	20241219	123500	70408350	5240	5240	5240	5240	0
436	20241219	123400	70408350	5240	5240	5240	5240	0
437	20241219	123300	70408350	5240	5240	5240	5240	0
438	20241219	123200	70408350	5240	5240	5240	5240	0
439	20241219	123100	70408350	5240	5240	5240	5240	0
440	20241219	123000	70408350	5240	5240	5240	5240	0
441	20241219	122900	70408350	5240	5240	5240	5240	0
442	20241219	122800	70408350	5240	5240	5240	5240	0
443	20241219	122700	70408350	5240	5240	5240	5240	0
444	20241219	122600	70408350	5240	5240	5240	5240	2
445	20241219	122500	70397870	5210	5210	5210	5210	0
446	20241219	122400	70397870	5210	5210	5210	5210	0
447	20241219	122300	70397870	5210	5210	5210	5210	0
448	20241219	122200	70397870	5210	5210	5210	5210	0
449	20241219	122100	70397870	5210	5210	5210	5210	0
450	20241219	122000	70397870	5210	5210	5210	5210	0
451	20241219	121900	70397870	5210	5210	5210	5210	0
452	20241219	121800	70397870	5210	5210	5210	5210	0
453	20241219	121700	70397870	5210	5210	5210	5210	0
454	20241219	121600	70397870	5210	5210	5210	5210	0
455	20241219	121500	70397870	5210	5210	5210	5210	0
456	20241219	121400	70397870	5210	5210	5210	5210	0
457	20241219	121300	70397870	5210	5210	5210	5210	0
458	20241219	121200	70397870	5210	5210	5210	5210	0
459	20241219	121100	70397870	5210	5210	5210	5210	0
460	20241219	121000	70397870	5210	5210	5210	5210	0
461	20241219	120900	70397870	5210	5220	5220	5210	33
462	20241219	120800	70225830	5240	5240	5240	5240	0
463	20241219	120700	70225830	5240	5240	5240	5240	0
464	20241219	120600	70225830	5240	5240	5240	5240	0
465	20241219	120500	70225830	5240	5240	5240	5240	0
466	20241219	120400	70225830	5240	5240	5240	5240	0
467	20241219	120300	70225830	5240	5240	5240	5240	0
468	20241219	120200	70225830	5240	5240	5240	5240	0
469	20241219	120100	70225830	5240	5240	5240	5240	0
470	20241219	120000	70225830	5240	5240	5240	5240	10
471	20241219	115900	70173430	5240	5240	5240	5240	0
472	20241219	115800	70173430	5240	5240	5240	5240	0
473	20241219	115700	70173430	5240	5240	5240	5240	0
474	20241219	115600	70173430	5240	5240	5240	5240	0
475	20241219	115500	70173430	5240	5240	5240	5240	0
476	20241219	115400	70173430	5240	5240	5240	5240	0
477	20241219	115300	70173430	5240	5240	5240	5240	0
478	20241219	115200	70173430	5240	5240	5240	5240	0
479	20241219	115100	70173430	5240	5240	5240	5240	0
480	20241219	115000	70173430	5240	5240	5240	5240	0
481	20241219	114900	70173430	5240	5240	5240	5240	0
482	20241219	114800	70173430	5240	5240	5240	5240	0
483	20241219	114700	70173430	5240	5240	5240	5240	0
484	20241219	114600	70173430	5240	5240	5240	5240	0
485	20241219	114500	70173430	5240	5240	5240	5240	0
486	20241219	114400	70173430	5240	5240	5240	5240	0
487	20241219	114300	70173430	5240	5240	5240	5240	0
488	20241219	114200	70173430	5240	5240	5240	5240	0
489	20241219	114100	70173430	5240	5240	5240	5240	4
490	20241219	114000	70152470	5220	5220	5220	5220	1
491	20241219	113900	70147250	5240	5240	5240	5240	0
492	20241219	113800	70147250	5240	5220	5240	5220	51
493	20241219	113700	69880450	5220	5220	5220	5220	1
494	20241219	113600	69875230	5220	5220	5220	5220	0
495	20241219	113500	69875230	5220	5220	5220	5220	1
496	20241219	113400	69870010	5220	5220	5220	5220	1
497	20241219	113300	69864790	5220	5220	5220	5220	1
498	20241219	113200	69859570	5220	5220	5220	5220	1
499	20241219	113100	69854350	5230	5220	5230	5220	4
500	20241219	113000	69833440	5260	5260	5260	5260	2
501	20241219	112900	69822920	5220	5220	5220	5220	1
502	20241219	112800	69817700	5220	5220	5220	5220	0
503	20241219	112700	69817700	5220	5220	5220	5220	2
504	20241219	112600	69807260	5230	5220	5230	5220	2
505	20241219	112500	69796810	5260	5260	5260	5260	0
506	20241219	112400	69796810	5260	5260	5260	5260	0
507	20241219	112300	69796810	5260	5260	5260	5260	73
508	20241219	112200	69412830	5270	5210	5270	5210	681
509	20241219	112100	65850870	5190	5190	5190	5190	1
510	20241219	112000	65845680	5190	5190	5190	5190	1
511	20241219	111900	65840490	5190	5190	5190	5190	1
512	20241219	111800	65835300	5190	5190	5190	5190	0
513	20241219	111700	65835300	5190	5190	5190	5190	278
514	20241219	111600	64392480	5180	5200	5200	5180	1002
515	20241219	111500	59186510	5230	5230	5230	5230	0
516	20241219	111400	59186510	5230	5220	5230	5220	2
517	20241219	111300	59176060	5200	5200	5200	5200	1
518	20241219	111200	59170860	5230	5230	5230	5230	0
519	20241219	111100	59170860	5230	5210	5230	5210	2
520	20241219	111000	59160420	5220	5220	5220	5220	1
521	20241219	110900	59155200	5230	5210	5230	5210	2
522	20241219	110800	59144760	5210	5210	5210	5210	0
523	20241219	110700	59144760	5210	5210	5210	5210	1425
524	20241219	110600	51720510	5210	5210	5210	5210	776
525	20241219	110500	47677550	5210	5210	5210	5210	1
526	20241219	110400	47672340	5210	5210	5210	5210	1
527	20241219	110300	47667130	5210	5210	5210	5210	1
528	20241219	110200	47661920	5210	5210	5210	5210	0
529	20241219	110100	47661920	5210	5210	5210	5210	1
530	20241219	110000	47656710	5210	5210	5210	5210	2
531	20241219	105900	47646290	5210	5210	5210	5210	1
532	20241219	105800	47641080	5230	5230	5230	5230	0
533	20241219	105700	47641080	5230	5230	5230	5230	0
534	20241219	105600	47641080	5230	5210	5230	5210	3
535	20241219	105500	47625410	5210	5210	5210	5210	1
536	20241219	105400	47620200	5210	5210	5210	5210	1
537	20241219	105300	47614990	5210	5210	5210	5210	0
538	20241219	105200	47614990	5210	5210	5210	5210	2
539	20241219	105100	47604570	5230	5230	5230	5230	0
540	20241219	105000	47604570	5230	5200	5230	5200	6
541	20241219	104900	47573230	5200	5200	5200	5200	0
542	20241219	104800	47573230	5200	5200	5200	5200	1
543	20241219	104700	47568030	5200	5200	5200	5200	1
544	20241219	104600	47562830	5200	5200	5200	5200	1
545	20241219	104500	47557630	5200	5200	5200	5200	0
546	20241219	104400	47557630	5200	5210	5210	5200	201
547	20241219	104300	46510990	5210	5210	5210	5210	1
548	20241219	104200	46505780	5210	5210	5210	5210	1
549	20241219	104100	46500570	5210	5210	5210	5210	50
550	20241219	104000	46240070	5210	5210	5210	5210	0
551	20241219	103900	46240070	5210	5210	5210	5210	5
552	20241219	103800	46214020	5240	5230	5240	5230	304
553	20241219	103700	44621090	5200	5200	5200	5200	0
554	20241219	103600	44621090	5200	5200	5200	5200	0
555	20241219	103500	44621090	5200	5200	5200	5200	0
556	20241219	103400	44621090	5200	5210	5210	5200	1000
557	20241219	103300	39417460	5240	5240	5240	5240	0
558	20241219	103200	39417460	5240	5240	5240	5240	0
559	20241219	103100	39417460	5240	5240	5240	5240	10
560	20241219	103000	39365060	5240	5230	5240	5230	36
561	20241219	102900	39176660	5230	5220	5230	5220	73
562	20241219	102800	38794890	5230	5230	5230	5230	0
563	20241219	102700	38794890	5230	5230	5230	5230	0
564	20241219	102600	38794890	5230	5230	5230	5230	10
565	20241219	102500	38742590	5230	5230	5230	5230	123
566	20241219	102400	38099300	5220	5220	5220	5220	0
567	20241219	102300	38099300	5220	5220	5220	5220	0
568	20241219	102200	38099300	5220	5220	5220	5220	0
569	20241219	102100	38099300	5220	5220	5220	5220	0
570	20241219	102000	38099300	5220	5220	5220	5220	0
571	20241219	101900	38099300	5220	5220	5220	5220	0
572	20241219	101800	38099300	5220	5220	5220	5220	0
573	20241219	101700	38099300	5220	5220	5220	5220	19
574	20241219	101600	38000120	5220	5220	5220	5220	0
575	20241219	101500	38000120	5220	5220	5220	5220	0
576	20241219	101400	38000120	5220	5220	5220	5220	0
577	20241219	101300	38000120	5220	5220	5220	5220	0
578	20241219	101200	38000120	5220	5220	5220	5220	0
579	20241219	101100	38000120	5220	5220	5220	5220	0
580	20241219	101000	38000120	5220	5220	5220	5220	0
581	20241219	100900	38000120	5220	5220	5220	5220	0
582	20241219	100800	38000120	5220	5220	5220	5220	0
583	20241219	100700	38000120	5220	5220	5220	5220	1
584	20241219	100600	37994900	5220	5220	5220	5220	0
585	20241219	100500	37994900	5220	5220	5220	5220	0
586	20241219	100400	37994900	5220	5220	5220	5220	0
587	20241219	100300	37994900	5220	5220	5220	5220	10
588	20241219	100200	37942700	5220	5220	5220	5220	0
589	20241219	100100	37942700	5220	5220	5220	5220	0
590	20241219	100000	37942700	5220	5220	5220	5220	0
591	20241219	095900	37942700	5220	5220	5220	5220	20
592	20241219	095800	37838300	5220	5220	5220	5220	0
593	20241219	095700	37838300	5220	5220	5220	5220	313
594	20241219	095600	36204440	5220	5220	5220	5220	200
595	20241219	095500	35160440	5240	5240	5240	5240	0
596	20241219	095400	35160440	5240	5240	5240	5240	0
597	20241219	095300	35160440	5240	5240	5240	5240	0
598	20241219	095200	35160440	5240	5240	5240	5240	0
599	20241219	095100	35160440	5240	5240	5240	5240	0
600	20241219	095000	35160440	5240	5240	5240	5240	0
601	20241219	094900	35160440	5240	5240	5240	5240	0
602	20241219	094800	35160440	5240	5240	5240	5240	0
603	20241219	094700	35160440	5240	5240	5240	5240	0
604	20241219	094600	35160440	5240	5240	5240	5240	0
605	20241219	094500	35160440	5240	5240	5240	5240	0
606	20241219	094400	35160440	5240	5240	5240	5240	0
607	20241219	094300	35160440	5240	5240	5240	5240	0
608	20241219	094200	35160440	5240	5240	5240	5240	0
609	20241219	094100	35160440	5240	5240	5240	5240	14
610	20241219	094000	35087080	5240	5240	5240	5240	0
611	20241219	093900	35087080	5240	5240	5240	5240	0
612	20241219	093800	35087080	5240	5240	5240	5240	0
613	20241219	093700	35087080	5240	5240	5240	5240	0
614	20241219	093600	35087080	5240	5240	5240	5240	0
615	20241219	093500	35087080	5240	5240	5240	5240	0
616	20241219	093400	35087080	5240	5240	5240	5240	0
617	20241219	093300	35087080	5240	5240	5240	5240	0
618	20241219	093200	35087080	5240	5240	5240	5240	0
619	20241219	093100	35087080	5240	5240	5240	5240	1
620	20241219	093000	35081840	5240	5240	5240	5240	0
621	20241219	092900	35081840	5240	5240	5240	5240	1
622	20241219	092800	35076600	5240	5240	5240	5240	0
623	20241219	092700	35076600	5240	5240	5240	5240	0
624	20241219	092600	35076600	5240	5240	5240	5240	5
625	20241219	092500	35050400	5240	5230	5240	5220	799
626	20241219	092400	30871130	5200	5200	5200	5200	0
627	20241219	092300	30871130	5200	5200	5200	5200	0
628	20241219	092200	30871130	5200	5200	5200	5200	122
629	20241219	092100	30236730	5200	5200	5200	5200	315
630	20241219	092000	28598730	5230	5210	5230	5210	1003
631	20241219	091900	23373040	5230	5230	5230	5230	0
632	20241219	091800	23373040	5230	5230	5230	5230	10
633	20241219	091700	23320740	5230	5220	5230	5220	500
634	20241219	091600	20708740	5200	5200	5200	5200	0
635	20241219	091500	20708740	5200	5200	5200	5200	0
636	20241219	091400	20708740	5200	5200	5200	5200	0
637	20241219	091300	20708740	5200	5210	5210	5200	169
638	20241219	091200	19828900	5220	5220	5220	5220	230
639	20241219	091100	18628300	5220	5220	5220	5220	70
640	20241219	091000	18262900	5220	5220	5220	5220	0
641	20241219	090900	18262900	5220	5220	5220	5220	0
642	20241219	090800	18262900	5220	5220	5220	5220	0
643	20241219	090700	18262900	5220	5220	5220	5220	1
644	20241219	090600	18257680	5240	5240	5240	5240	1
645	20241219	090500	18252440	5210	5210	5210	5210	207
646	20241219	090400	17173970	5240	5240	5240	5240	0
647	20241219	090300	17173970	5240	5230	5240	5230	301
648	20241219	090200	15597740	5230	5230	5230	5210	62
649	20241219	090100	15273600	5160	5160	5160	5160	0
650	20241219	090000	15273600	5160	5160	5160	5160	2960