KissMeData/099390/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200900	26390840	5460	5460	5460	5460	351
3	20241219	200800	26390840	5460	5460	5460	5460	0
4	20241219	200700	26390840	5460	5460	5460	5460	0
5	20241219	200600	26390840	5460	5460	5460	5460	0
6	20241219	200500	26390840	5460	5460	5460	5460	0
7	20241219	200400	26390840	5460	5460	5460	5460	0
8	20241219	200300	26390840	5460	5460	5460	5460	0
9	20241219	200200	26390840	5460	5460	5460	5460	0
10	20241219	200100	26390840	5460	5460	5460	5460	0
11	20241219	200000	26390840	5460	5460	5460	5460	0
12	20241219	195900	26390840	5460	5460	5460	5460	0
13	20241219	195800	26390840	5460	5460	5460	5460	0
14	20241219	195700	26390840	5460	5460	5460	5460	0
15	20241219	195600	26390840	5460	5460	5460	5460	0
16	20241219	195500	26390840	5460	5460	5460	5460	0
17	20241219	195400	26390840	5460	5460	5460	5460	0
18	20241219	195300	26390840	5460	5460	5460	5460	0
19	20241219	195200	26390840	5460	5460	5460	5460	0
20	20241219	195100	26390840	5460	5460	5460	5460	0
21	20241219	195000	26390840	5460	5460	5460	5460	0
22	20241219	194900	26390840	5460	5460	5460	5460	0
23	20241219	194800	26390840	5460	5460	5460	5460	0
24	20241219	194700	26390840	5460	5460	5460	5460	0
25	20241219	194600	26390840	5460	5460	5460	5460	0
26	20241219	194500	26390840	5460	5460	5460	5460	0
27	20241219	194400	26390840	5460	5460	5460	5460	0
28	20241219	194300	26390840	5460	5460	5460	5460	0
29	20241219	194200	26390840	5460	5460	5460	5460	0
30	20241219	194100	26390840	5460	5460	5460	5460	0
31	20241219	194000	26390840	5460	5460	5460	5460	0
32	20241219	193900	26390840	5460	5460	5460	5460	351
33	20241219	193800	26390840	5460	5460	5460	5460	0
34	20241219	193700	26390840	5460	5460	5460	5460	0
35	20241219	193600	26390840	5460	5460	5460	5460	0
36	20241219	193500	26390840	5460	5460	5460	5460	0
37	20241219	193400	26390840	5460	5460	5460	5460	0
38	20241219	193300	26390840	5460	5460	5460	5460	0
39	20241219	193200	26390840	5460	5460	5460	5460	0
40	20241219	193100	26390840	5460	5460	5460	5460	0
41	20241219	193000	26390840	5460	5460	5460	5460	0
42	20241219	192900	26390840	5460	5460	5460	5460	0
43	20241219	192800	26390840	5460	5460	5460	5460	0
44	20241219	192700	26390840	5460	5460	5460	5460	0
45	20241219	192600	26390840	5460	5460	5460	5460	0
46	20241219	192500	26390840	5460	5460	5460	5460	0
47	20241219	192400	26390840	5460	5460	5460	5460	0
48	20241219	192300	26390840	5460	5460	5460	5460	0
49	20241219	192200	26390840	5460	5460	5460	5460	0
50	20241219	192100	26390840	5460	5460	5460	5460	0
51	20241219	192000	26390840	5460	5460	5460	5460	0
52	20241219	191900	26390840	5460	5460	5460	5460	0
53	20241219	191800	26390840	5460	5460	5460	5460	0
54	20241219	191700	26390840	5460	5460	5460	5460	0
55	20241219	191600	26390840	5460	5460	5460	5460	0
56	20241219	191500	26390840	5460	5460	5460	5460	0
57	20241219	191400	26390840	5460	5460	5460	5460	0
58	20241219	191300	26390840	5460	5460	5460	5460	0
59	20241219	191200	26390840	5460	5460	5460	5460	0
60	20241219	191100	26390840	5460	5460	5460	5460	0
61	20241219	191000	26390840	5460	5460	5460	5460	0
62	20241219	190900	26390840	5460	5460	5460	5460	351
63	20241219	190800	26390840	5460	5460	5460	5460	0
64	20241219	190700	26390840	5460	5460	5460	5460	0
65	20241219	190600	26390840	5460	5460	5460	5460	0
66	20241219	190500	26390840	5460	5460	5460	5460	0
67	20241219	190400	26390840	5460	5460	5460	5460	0
68	20241219	190300	26390840	5460	5460	5460	5460	0
69	20241219	190200	26390840	5460	5460	5460	5460	0
70	20241219	190100	26390840	5460	5460	5460	5460	0
71	20241219	190000	26390840	5460	5460	5460	5460	0
72	20241219	185900	26390840	5460	5460	5460	5460	0
73	20241219	185800	26390840	5460	5460	5460	5460	0
74	20241219	185700	26390840	5460	5460	5460	5460	0
75	20241219	185600	26390840	5460	5460	5460	5460	0
76	20241219	185500	26390840	5460	5460	5460	5460	0
77	20241219	185400	26390840	5460	5460	5460	5460	0
78	20241219	185300	26390840	5460	5460	5460	5460	0
79	20241219	185200	26390840	5460	5460	5460	5460	0
80	20241219	185100	26390840	5460	5460	5460	5460	0
81	20241219	185000	26390840	5460	5460	5460	5460	0
82	20241219	184900	26390840	5460	5460	5460	5460	0
83	20241219	184800	26390840	5460	5460	5460	5460	0
84	20241219	184700	26390840	5460	5460	5460	5460	0
85	20241219	184600	26390840	5460	5460	5460	5460	0
86	20241219	184500	26390840	5460	5460	5460	5460	0
87	20241219	184400	26390840	5460	5460	5460	5460	0
88	20241219	184300	26390840	5460	5460	5460	5460	0
89	20241219	184200	26390840	5460	5460	5460	5460	0
90	20241219	184100	26390840	5460	5460	5460	5460	0
91	20241219	184000	26390840	5460	5460	5460	5460	0
92	20241219	183900	26390840	5460	5460	5460	5460	351
93	20241219	183800	26390840	5460	5460	5460	5460	0
94	20241219	183700	26390840	5460	5460	5460	5460	0
95	20241219	183600	26390840	5460	5460	5460	5460	0
96	20241219	183500	26390840	5460	5460	5460	5460	0
97	20241219	183400	26390840	5460	5460	5460	5460	0
98	20241219	183300	26390840	5460	5460	5460	5460	0
99	20241219	183200	26390840	5460	5460	5460	5460	0
100	20241219	183100	26390840	5460	5460	5460	5460	0
101	20241219	183000	26390840	5460	5460	5460	5460	0
102	20241219	182900	26390840	5460	5460	5460	5460	0
103	20241219	182800	26390840	5460	5460	5460	5460	0
104	20241219	182700	26390840	5460	5460	5460	5460	0
105	20241219	182600	26390840	5460	5460	5460	5460	0
106	20241219	182500	26390840	5460	5460	5460	5460	0
107	20241219	182400	26390840	5460	5460	5460	5460	0
108	20241219	182300	26390840	5460	5460	5460	5460	0
109	20241219	182200	26390840	5460	5460	5460	5460	0
110	20241219	182100	26390840	5460	5460	5460	5460	0
111	20241219	182000	26390840	5460	5460	5460	5460	0
112	20241219	181900	26390840	5460	5460	5460	5460	0
113	20241219	181800	26390840	5460	5460	5460	5460	0
114	20241219	181700	26390840	5460	5460	5460	5460	0
115	20241219	181600	26390840	5460	5460	5460	5460	0
116	20241219	181500	26390840	5460	5460	5460	5460	0
117	20241219	181400	26390840	5460	5460	5460	5460	0
118	20241219	181300	26390840	5460	5460	5460	5460	0
119	20241219	181200	26390840	5460	5460	5460	5460	0
120	20241219	181100	26390840	5460	5460	5460	5460	0
121	20241219	181000	26390840	5460	5460	5460	5460	0
122	20241219	180900	26390840	5460	5460	5460	5460	351
123	20241219	180800	26390840	5460	5460	5460	5460	0
124	20241219	180700	26390840	5460	5460	5460	5460	0
125	20241219	180600	26390840	5460	5460	5460	5460	0
126	20241219	180500	26390840	5460	5460	5460	5460	0
127	20241219	180400	26390840	5460	5460	5460	5460	0
128	20241219	180300	26390840	5460	5460	5460	5460	0
129	20241219	180200	26390840	5460	5460	5460	5460	0
130	20241219	180100	26390840	5460	5460	5460	5460	0
131	20241219	180000	26390840	5460	5460	5460	5460	0
132	20241219	175900	26390840	5460	5460	5460	5460	0
133	20241219	175800	26390840	5460	5460	5460	5460	0
134	20241219	175700	26390840	5460	5460	5460	5460	0
135	20241219	175600	26390840	5460	5460	5460	5460	0
136	20241219	175500	26390840	5460	5460	5460	5460	0
137	20241219	175400	26390840	5460	5460	5460	5460	0
138	20241219	175300	26390840	5460	5460	5460	5460	0
139	20241219	175200	26390840	5460	5460	5460	5460	0
140	20241219	175100	26390840	5460	5460	5460	5460	0
141	20241219	175000	26390840	5460	5460	5460	5460	0
142	20241219	174900	26390840	5460	5460	5460	5460	0
143	20241219	174800	26390840	5460	5460	5460	5460	0
144	20241219	174700	26390840	5460	5460	5460	5460	0
145	20241219	174600	26390840	5460	5460	5460	5460	0
146	20241219	174500	26390840	5460	5460	5460	5460	0
147	20241219	174400	26390840	5460	5460	5460	5460	0
148	20241219	174300	26390840	5460	5460	5460	5460	0
149	20241219	174200	26390840	5460	5460	5460	5460	0
150	20241219	174100	26390840	5460	5460	5460	5460	0
151	20241219	174000	26390840	5460	5460	5460	5460	0
152	20241219	173900	26390840	5460	5460	5460	5460	351
153	20241219	173800	26390840	5460	5460	5460	5460	0
154	20241219	173700	26390840	5460	5460	5460	5460	0
155	20241219	173600	26390840	5460	5460	5460	5460	0
156	20241219	173500	26390840	5460	5460	5460	5460	0
157	20241219	173400	26390840	5460	5460	5460	5460	0
158	20241219	173300	26390840	5460	5460	5460	5460	0
159	20241219	173200	26390840	5460	5460	5460	5460	0
160	20241219	173100	26390840	5460	5460	5460	5460	0
161	20241219	173000	26390840	5460	5460	5460	5460	0
162	20241219	172900	26390840	5460	5460	5460	5460	0
163	20241219	172800	26390840	5460	5460	5460	5460	0
164	20241219	172700	26390840	5460	5460	5460	5460	0
165	20241219	172600	26390840	5460	5460	5460	5460	0
166	20241219	172500	26390840	5460	5460	5460	5460	0
167	20241219	172400	26390840	5460	5460	5460	5460	0
168	20241219	172300	26390840	5460	5460	5460	5460	0
169	20241219	172200	26390840	5460	5460	5460	5460	0
170	20241219	172100	26390840	5460	5460	5460	5460	0
171	20241219	172000	26390840	5460	5460	5460	5460	0
172	20241219	171900	26390840	5460	5460	5460	5460	0
173	20241219	171800	26390840	5460	5460	5460	5460	0
174	20241219	171700	26390840	5460	5460	5460	5460	0
175	20241219	171600	26390840	5460	5460	5460	5460	0
176	20241219	171500	26390840	5460	5460	5460	5460	0
177	20241219	171400	26390840	5460	5460	5460	5460	0
178	20241219	171300	26390840	5460	5460	5460	5460	0
179	20241219	171200	26390840	5460	5460	5460	5460	0
180	20241219	171100	26390840	5460	5460	5460	5460	0
181	20241219	171000	26390840	5460	5460	5460	5460	0
182	20241219	170900	26390840	5460	5460	5460	5460	351
183	20241219	170800	26390840	5460	5460	5460	5460	0
184	20241219	170700	26390840	5460	5460	5460	5460	0
185	20241219	170600	26390840	5460	5460	5460	5460	0
186	20241219	170500	26390840	5460	5460	5460	5460	0
187	20241219	170400	26390840	5460	5460	5460	5460	0
188	20241219	170300	26390840	5460	5460	5460	5460	0
189	20241219	170200	26390840	5460	5460	5460	5460	0
190	20241219	170100	26390840	5460	5460	5460	5460	0
191	20241219	170000	26390840	5460	5460	5460	5460	0
192	20241219	165900	26390840	5460	5460	5460	5460	0
193	20241219	165800	26390840	5460	5460	5460	5460	0
194	20241219	165700	26390840	5460	5460	5460	5460	0
195	20241219	165600	26390840	5460	5460	5460	5460	0
196	20241219	165500	26390840	5460	5460	5460	5460	0
197	20241219	165400	26390840	5460	5460	5460	5460	0
198	20241219	165300	26390840	5460	5460	5460	5460	0
199	20241219	165200	26390840	5460	5460	5460	5460	0
200	20241219	165100	26390840	5460	5460	5460	5460	0
201	20241219	165000	26390840	5460	5460	5460	5460	0
202	20241219	164900	26390840	5460	5460	5460	5460	0
203	20241219	164800	26390840	5460	5460	5460	5460	0
204	20241219	164700	26390840	5460	5460	5460	5460	0
205	20241219	164600	26390840	5460	5460	5460	5460	0
206	20241219	164500	26390840	5460	5460	5460	5460	0
207	20241219	164400	26390840	5460	5460	5460	5460	0
208	20241219	164300	26390840	5460	5460	5460	5460	0
209	20241219	164200	26390840	5460	5460	5460	5460	0
210	20241219	164100	26390840	5460	5460	5460	5460	0
211	20241219	164000	26390840	5460	5460	5460	5460	0
212	20241219	163900	26390840	5460	5460	5460	5460	351
213	20241219	163800	26390840	5460	5460	5460	5460	0
214	20241219	163700	26390840	5460	5460	5460	5460	0
215	20241219	163600	26390840	5460	5460	5460	5460	0
216	20241219	163500	26390840	5460	5460	5460	5460	0
217	20241219	163400	26390840	5460	5460	5460	5460	0
218	20241219	163300	26390840	5460	5460	5460	5460	0
219	20241219	163200	26390840	5460	5460	5460	5460	0
220	20241219	163100	26390840	5460	5460	5460	5460	0
221	20241219	163000	26390840	5460	5460	5460	5460	0
222	20241219	162900	26390840	5460	5460	5460	5460	0
223	20241219	162800	26390840	5460	5460	5460	5460	0
224	20241219	162700	26390840	5460	5460	5460	5460	0
225	20241219	162600	26390840	5460	5460	5460	5460	0
226	20241219	162500	26390840	5460	5460	5460	5460	0
227	20241219	162400	26390840	5460	5460	5460	5460	0
228	20241219	162300	26390840	5460	5460	5460	5460	0
229	20241219	162200	26390840	5460	5460	5460	5460	0
230	20241219	162100	26390840	5460	5460	5460	5460	0
231	20241219	162000	26390840	5460	5460	5460	5460	0
232	20241219	161900	26390840	5460	5460	5460	5460	0
233	20241219	161800	26390840	5460	5460	5460	5460	0
234	20241219	161700	26390840	5460	5460	5460	5460	0
235	20241219	161600	26390840	5460	5460	5460	5460	0
236	20241219	161500	26390840	5460	5460	5460	5460	0
237	20241219	161400	26390840	5460	5460	5460	5460	0
238	20241219	161300	26390840	5460	5460	5460	5460	0
239	20241219	161200	26390840	5460	5460	5460	5460	0
240	20241219	161100	26390840	5460	5460	5460	5460	0
241	20241219	161000	26390840	5460	5460	5460	5460	0
242	20241219	160900	26390840	5460	5460	5460	5460	351
243	20241219	160800	26390840	5460	5460	5460	5460	0
244	20241219	160700	26390840	5460	5460	5460	5460	0
245	20241219	160600	26390840	5460	5460	5460	5460	0
246	20241219	160500	26390840	5460	5460	5460	5460	0
247	20241219	160400	26390840	5460	5460	5460	5460	0
248	20241219	160300	26390840	5460	5460	5460	5460	0
249	20241219	160200	26390840	5460	5460	5460	5460	0
250	20241219	160100	26390840	5460	5460	5460	5460	0
251	20241219	160000	26390840	5460	5460	5460	5460	0
252	20241219	155900	26390840	5460	5460	5460	5460	0
253	20241219	155800	26390840	5460	5460	5460	5460	0
254	20241219	155700	26390840	5460	5460	5460	5460	0
255	20241219	155600	26390840	5460	5460	5460	5460	0
256	20241219	155500	26390840	5460	5460	5460	5460	0
257	20241219	155400	26390840	5460	5460	5460	5460	0
258	20241219	155300	26390840	5460	5460	5460	5460	0
259	20241219	155200	26390840	5460	5460	5460	5460	0
260	20241219	155100	26390840	5460	5460	5460	5460	0
261	20241219	155000	26390840	5460	5460	5460	5460	0
262	20241219	154900	26390840	5460	5460	5460	5460	0
263	20241219	154800	26390840	5460	5460	5460	5460	0
264	20241219	154700	26390840	5460	5460	5460	5460	0
265	20241219	154600	26390840	5460	5460	5460	5460	0
266	20241219	154500	26390840	5460	5460	5460	5460	0
267	20241219	154400	26390840	5460	5460	5460	5460	0
268	20241219	154300	26390840	5460	5460	5460	5460	0
269	20241219	154200	26390840	5460	5460	5460	5460	0
270	20241219	154100	26390840	5460	5460	5460	5460	0
271	20241219	154000	26390840	5460	5460	5460	5460	0
272	20241219	153900	26390840	5460	5460	5460	5460	351
273	20241219	153800	26390840	5460	5460	5460	5460	0
274	20241219	153700	26390840	5460	5460	5460	5460	0
275	20241219	153600	26390840	5460	5460	5460	5460	0
276	20241219	153500	26390840	5460	5460	5460	5460	0
277	20241219	153400	26390840	5460	5460	5460	5460	0
278	20241219	153300	26390840	5460	5460	5460	5460	0
279	20241219	153200	26390840	5460	5460	5460	5460	0
280	20241219	153100	26390840	5460	5460	5460	5460	0
281	20241219	153000	26390840	5460	5460	5460	5460	351
282	20241219	152900	24474380	5430	5430	5430	5430	0
283	20241219	152800	24474380	5430	5430	5430	5430	0
284	20241219	152700	24474380	5430	5430	5430	5430	0
285	20241219	152600	24474380	5430	5430	5430	5430	0
286	20241219	152500	24474380	5430	5430	5430	5430	0
287	20241219	152400	24474380	5430	5430	5430	5430	0
288	20241219	152300	24474380	5430	5430	5430	5430	0
289	20241219	152200	24474380	5430	5430	5430	5430	0
290	20241219	152100	24474380	5430	5430	5430	5430	0
291	20241219	152000	24474380	5430	5430	5430	5430	0
292	20241219	151900	24474380	5430	5430	5430	5430	0
293	20241219	151800	24474380	5430	5430	5430	5430	1
294	20241219	151700	24468950	5430	5430	5430	5430	0
295	20241219	151600	24468950	5430	5430	5430	5430	0
296	20241219	151500	24468950	5430	5430	5430	5430	0
297	20241219	151400	24468950	5430	5430	5430	5430	1
298	20241219	151300	24463520	5450	5450	5450	5450	0
299	20241219	151200	24463520	5450	5450	5450	5450	0
300	20241219	151100	24463520	5450	5450	5450	5450	0
301	20241219	151000	24463520	5450	5450	5450	5450	0
302	20241219	150900	24463520	5450	5450	5450	5450	0
303	20241219	150800	24463520	5450	5450	5450	5450	0
304	20241219	150700	24463520	5450	5430	5450	5410	7
305	20241219	150600	24425540	5450	5450	5450	5450	0
306	20241219	150500	24425540	5450	5440	5450	5440	2
307	20241219	150400	24414650	5450	5450	5450	5450	0
308	20241219	150300	24414650	5450	5450	5450	5450	0
309	20241219	150200	24414650	5450	5450	5450	5450	0
310	20241219	150100	24414650	5450	5450	5450	5450	0
311	20241219	150000	24414650	5450	5450	5450	5450	0
312	20241219	145900	24414650	5450	5450	5450	5450	0
313	20241219	145800	24414650	5450	5400	5450	5400	11
314	20241219	145700	24355200	5450	5450	5450	5450	0
315	20241219	145600	24355200	5450	5450	5450	5450	0
316	20241219	145500	24355200	5450	5450	5450	5450	0
317	20241219	145400	24355200	5450	5450	5450	5450	0
318	20241219	145300	24355200	5450	5450	5450	5450	0
319	20241219	145200	24355200	5450	5450	5450	5450	0
320	20241219	145100	24355200	5450	5450	5450	5450	0
321	20241219	145000	24355200	5450	5450	5450	5450	0
322	20241219	144900	24355200	5450	5450	5450	5450	0
323	20241219	144800	24355200	5450	5450	5450	5450	0
324	20241219	144700	24355200	5450	5450	5450	5450	0
325	20241219	144600	24355200	5450	5450	5450	5450	0
326	20241219	144500	24355200	5450	5450	5450	5450	0
327	20241219	144400	24355200	5450	5450	5450	5450	0
328	20241219	144300	24355200	5450	5450	5450	5450	0
329	20241219	144200	24355200	5450	5450	5450	5450	0
330	20241219	144100	24355200	5450	5450	5450	5450	0
331	20241219	144000	24355200	5450	5450	5450	5450	0
332	20241219	143900	24355200	5450	5450	5450	5450	0
333	20241219	143800	24355200	5450	5450	5450	5450	0
334	20241219	143700	24355200	5450	5450	5450	5450	0
335	20241219	143600	24355200	5450	5450	5450	5450	0
336	20241219	143500	24355200	5450	5450	5450	5450	0
337	20241219	143400	24355200	5450	5450	5450	5450	0
338	20241219	143300	24355200	5450	5450	5450	5450	0
339	20241219	143200	24355200	5450	5420	5450	5410	23
340	20241219	143100	24230620	5460	5460	5460	5460	0
341	20241219	143000	24230620	5460	5460	5460	5460	0
342	20241219	142900	24230620	5460	5450	5460	5450	4
343	20241219	142800	24208810	5460	5460	5460	5460	0
344	20241219	142700	24208810	5460	5460	5460	5460	0
345	20241219	142600	24208810	5460	5460	5460	5460	0
346	20241219	142500	24208810	5460	5460	5460	5460	0
347	20241219	142400	24208810	5460	5460	5460	5460	0
348	20241219	142300	24208810	5460	5460	5460	5460	0
349	20241219	142200	24208810	5460	5460	5460	5460	0
350	20241219	142100	24208810	5460	5460	5460	5460	0
351	20241219	142000	24208810	5460	5450	5460	5450	344
352	20241219	141900	22333900	5450	5440	5450	5440	251
353	20241219	141800	20968450	5430	5400	5430	5400	385
354	20241219	141700	18883450	5400	5400	5400	5400	0
355	20241219	141600	18883450	5400	5400	5400	5400	0
356	20241219	141500	18883450	5400	5400	5400	5400	0
357	20241219	141400	18883450	5400	5400	5400	5400	0
358	20241219	141300	18883450	5400	5400	5400	5400	0
359	20241219	141200	18883450	5400	5370	5400	5370	3
360	20241219	141100	18867310	5370	5370	5370	5370	49
361	20241219	141000	18604180	5400	5390	5400	5390	21
362	20241219	140900	18490980	5410	5410	5410	5410	0
363	20241219	140800	18490980	5410	5410	5410	5410	0
364	20241219	140700	18490980	5410	5410	5410	5410	0
365	20241219	140600	18490980	5410	5410	5410	5410	0
366	20241219	140500	18490980	5410	5380	5410	5380	22
367	20241219	140400	18372590	5440	5440	5440	5440	0
368	20241219	140300	18372590	5440	5440	5440	5440	0
369	20241219	140200	18372590	5440	5440	5440	5440	0
370	20241219	140100	18372590	5440	5440	5440	5440	0
371	20241219	140000	18372590	5440	5440	5440	5440	0
372	20241219	135900	18372590	5440	5440	5440	5440	0
373	20241219	135800	18372590	5440	5440	5440	5440	0
374	20241219	135700	18372590	5440	5440	5440	5440	0
375	20241219	135600	18372590	5440	5440	5440	5440	0
376	20241219	135500	18372590	5440	5440	5440	5440	0
377	20241219	135400	18372590	5440	5440	5440	5440	0
378	20241219	135300	18372590	5440	5440	5440	5440	0
379	20241219	135200	18372590	5440	5440	5440	5440	0
380	20241219	135100	18372590	5440	5440	5440	5440	0
381	20241219	135000	18372590	5440	5440	5440	5440	0
382	20241219	134900	18372590	5440	5440	5440	5440	0
383	20241219	134800	18372590	5440	5440	5440	5440	0
384	20241219	134700	18372590	5440	5440	5440	5440	0
385	20241219	134600	18372590	5440	5440	5440	5440	0
386	20241219	134500	18372590	5440	5440	5440	5440	0
387	20241219	134400	18372590	5440	5440	5440	5440	0
388	20241219	134300	18372590	5440	5440	5440	5440	0
389	20241219	134200	18372590	5440	5440	5440	5440	0
390	20241219	134100	18372590	5440	5440	5440	5440	0
391	20241219	134000	18372590	5440	5440	5440	5440	0
392	20241219	133900	18372590	5440	5440	5440	5440	0
393	20241219	133800	18372590	5440	5440	5440	5440	0
394	20241219	133700	18372590	5440	5440	5440	5440	0
395	20241219	133600	18372590	5440	5440	5440	5440	0
396	20241219	133500	18372590	5440	5440	5440	5440	0
397	20241219	133400	18372590	5440	5440	5440	5440	0
398	20241219	133300	18372590	5440	5440	5440	5440	0
399	20241219	133200	18372590	5440	5440	5440	5440	0
400	20241219	133100	18372590	5440	5440	5440	5440	0
401	20241219	133000	18372590	5440	5440	5440	5440	0
402	20241219	132900	18372590	5440	5440	5440	5440	0
403	20241219	132800	18372590	5440	5440	5440	5440	0
404	20241219	132700	18372590	5440	5440	5440	5440	0
405	20241219	132600	18372590	5440	5440	5440	5440	0
406	20241219	132500	18372590	5440	5440	5440	5440	0
407	20241219	132400	18372590	5440	5440	5440	5440	0
408	20241219	132300	18372590	5440	5440	5440	5440	0
409	20241219	132200	18372590	5440	5440	5440	5440	0
410	20241219	132100	18372590	5440	5440	5440	5440	0
411	20241219	132000	18372590	5440	5440	5440	5440	0
412	20241219	131900	18372590	5440	5440	5440	5440	0
413	20241219	131800	18372590	5440	5440	5440	5440	0
414	20241219	131700	18372590	5440	5440	5440	5440	0
415	20241219	131600	18372590	5440	5440	5440	5440	0
416	20241219	131500	18372590	5440	5440	5440	5440	0
417	20241219	131400	18372590	5440	5440	5440	5440	0
418	20241219	131300	18372590	5440	5440	5440	5440	0
419	20241219	131200	18372590	5440	5440	5440	5440	31
420	20241219	131100	18203950	5410	5410	5410	5410	120
421	20241219	131000	17554750	5440	5440	5440	5440	0
422	20241219	130900	17554750	5440	5440	5440	5440	0
423	20241219	130800	17554750	5440	5440	5440	5440	0
424	20241219	130700	17554750	5440	5440	5440	5440	0
425	20241219	130600	17554750	5440	5440	5440	5440	0
426	20241219	130500	17554750	5440	5440	5440	5440	0
427	20241219	130400	17554750	5440	5440	5440	5440	0
428	20241219	130300	17554750	5440	5440	5440	5440	0
429	20241219	130200	17554750	5440	5440	5440	5440	0
430	20241219	130100	17554750	5440	5440	5440	5440	0
431	20241219	130000	17554750	5440	5440	5440	5440	0
432	20241219	125900	17554750	5440	5440	5440	5440	0
433	20241219	125800	17554750	5440	5440	5440	5440	0
434	20241219	125700	17554750	5440	5440	5440	5440	0
435	20241219	125600	17554750	5440	5440	5440	5440	0
436	20241219	125500	17554750	5440	5440	5440	5440	0
437	20241219	125400	17554750	5440	5440	5440	5440	0
438	20241219	125300	17554750	5440	5440	5440	5440	0
439	20241219	125200	17554750	5440	5440	5440	5440	0
440	20241219	125100	17554750	5440	5440	5440	5440	0
441	20241219	125000	17554750	5440	5440	5440	5440	0
442	20241219	124900	17554750	5440	5440	5440	5440	0
443	20241219	124800	17554750	5440	5440	5440	5440	0
444	20241219	124700	17554750	5440	5440	5440	5440	0
445	20241219	124600	17554750	5440	5440	5440	5440	0
446	20241219	124500	17554750	5440	5440	5440	5440	0
447	20241219	124400	17554750	5440	5440	5440	5440	0
448	20241219	124300	17554750	5440	5440	5440	5440	0
449	20241219	124200	17554750	5440	5440	5440	5440	0
450	20241219	124100	17554750	5440	5440	5440	5440	0
451	20241219	124000	17554750	5440	5440	5440	5440	0
452	20241219	123900	17554750	5440	5440	5440	5440	0
453	20241219	123800	17554750	5440	5440	5440	5440	0
454	20241219	123700	17554750	5440	5440	5440	5440	0
455	20241219	123600	17554750	5440	5440	5440	5440	0
456	20241219	123500	17554750	5440	5440	5440	5440	0
457	20241219	123400	17554750	5440	5440	5440	5440	1
458	20241219	123300	17549310	5430	5430	5430	5430	15
459	20241219	123200	17467860	5430	5430	5430	5430	0
460	20241219	123100	17467860	5430	5430	5430	5430	0
461	20241219	123000	17467860	5430	5430	5430	5430	0
462	20241219	122900	17467860	5430	5430	5430	5430	1
463	20241219	122800	17462430	5370	5390	5390	5370	118
464	20241219	122700	16827930	5440	5440	5440	5440	0
465	20241219	122600	16827930	5440	5440	5440	5440	0
466	20241219	122500	16827930	5440	5440	5440	5440	0
467	20241219	122400	16827930	5440	5440	5440	5440	0
468	20241219	122300	16827930	5440	5440	5440	5440	0
469	20241219	122200	16827930	5440	5440	5440	5440	0
470	20241219	122100	16827930	5440	5440	5440	5440	0
471	20241219	122000	16827930	5440	5440	5440	5440	0
472	20241219	121900	16827930	5440	5440	5440	5440	0
473	20241219	121800	16827930	5440	5440	5440	5440	0
474	20241219	121700	16827930	5440	5440	5440	5440	0
475	20241219	121600	16827930	5440	5440	5440	5440	0
476	20241219	121500	16827930	5440	5440	5440	5440	0
477	20241219	121400	16827930	5440	5440	5440	5440	0
478	20241219	121300	16827930	5440	5430	5440	5430	16
479	20241219	121200	16741040	5430	5430	5430	5380	101
480	20241219	121100	16197110	5440	5440	5440	5440	0
481	20241219	121000	16197110	5440	5440	5440	5440	0
482	20241219	120900	16197110	5440	5440	5440	5440	0
483	20241219	120800	16197110	5440	5440	5440	5440	0
484	20241219	120700	16197110	5440	5440	5440	5440	0
485	20241219	120600	16197110	5440	5440	5440	5440	0
486	20241219	120500	16197110	5440	5440	5440	5440	0
487	20241219	120400	16197110	5440	5440	5440	5440	0
488	20241219	120300	16197110	5440	5440	5440	5440	0
489	20241219	120200	16197110	5440	5440	5440	5440	0
490	20241219	120100	16197110	5440	5440	5440	5440	0
491	20241219	120000	16197110	5440	5440	5440	5440	0
492	20241219	115900	16197110	5440	5440	5440	5440	0
493	20241219	115800	16197110	5440	5440	5440	5440	0
494	20241219	115700	16197110	5440	5440	5440	5440	0
495	20241219	115600	16197110	5440	5440	5440	5440	0
496	20241219	115500	16197110	5440	5440	5440	5440	0
497	20241219	115400	16197110	5440	5440	5440	5440	0
498	20241219	115300	16197110	5440	5440	5440	5440	0
499	20241219	115200	16197110	5440	5440	5440	5440	0
500	20241219	115100	16197110	5440	5440	5440	5440	0
501	20241219	115000	16197110	5440	5440	5440	5440	0
502	20241219	114900	16197110	5440	5440	5440	5440	0
503	20241219	114800	16197110	5440	5440	5440	5440	0
504	20241219	114700	16197110	5440	5440	5440	5440	0
505	20241219	114600	16197110	5440	5440	5440	5440	0
506	20241219	114500	16197110	5440	5440	5440	5440	0
507	20241219	114400	16197110	5440	5440	5440	5440	0
508	20241219	114300	16197110	5440	5440	5440	5440	0
509	20241219	114200	16197110	5440	5440	5440	5440	0
510	20241219	114100	16197110	5440	5440	5440	5440	0
511	20241219	114000	16197110	5440	5440	5440	5440	0
512	20241219	113900	16197110	5440	5440	5440	5440	1
513	20241219	113800	16191670	5430	5430	5430	5430	4
514	20241219	113700	16169950	5440	5440	5440	5440	0
515	20241219	113600	16169950	5440	5440	5440	5440	0
516	20241219	113500	16169950	5440	5440	5440	5440	0
517	20241219	113400	16169950	5440	5440	5440	5440	0
518	20241219	113300	16169950	5440	5440	5440	5440	0
519	20241219	113200	16169950	5440	5440	5440	5440	0
520	20241219	113100	16169950	5440	5440	5440	5440	0
521	20241219	113000	16169950	5440	5440	5440	5440	0
522	20241219	112900	16169950	5440	5440	5440	5440	0
523	20241219	112800	16169950	5440	5440	5440	5440	0
524	20241219	112700	16169950	5440	5440	5440	5440	0
525	20241219	112600	16169950	5440	5440	5440	5440	0
526	20241219	112500	16169950	5440	5440	5440	5440	0
527	20241219	112400	16169950	5440	5440	5440	5440	0
528	20241219	112300	16169950	5440	5440	5440	5440	0
529	20241219	112200	16169950	5440	5440	5440	5440	0
530	20241219	112100	16169950	5440	5440	5440	5440	0
531	20241219	112000	16169950	5440	5440	5440	5440	0
532	20241219	111900	16169950	5440	5440	5440	5440	0
533	20241219	111800	16169950	5440	5440	5440	5440	0
534	20241219	111700	16169950	5440	5430	5440	5430	338
535	20241219	111600	14334600	5440	5440	5440	5440	0
536	20241219	111500	14334600	5440	5440	5440	5440	0
537	20241219	111400	14334600	5440	5440	5440	5440	0
538	20241219	111300	14334600	5440	5440	5440	5440	0
539	20241219	111200	14334600	5440	5440	5440	5440	0
540	20241219	111100	14334600	5440	5440	5440	5440	0
541	20241219	111000	14334600	5440	5440	5440	5440	0
542	20241219	110900	14334600	5440	5440	5440	5440	1
543	20241219	110800	14329160	5430	5430	5430	5430	9
544	20241219	110700	14280290	5440	5440	5440	5440	0
545	20241219	110600	14280290	5440	5440	5440	5370	62
546	20241219	110500	13947210	5370	5380	5450	5370	354
547	20241219	110400	12043740	5450	5380	5450	5380	109
548	20241219	110300	11457180	5450	5380	5450	5380	22
549	20241219	110200	11338750	5460	5450	5460	5450	4
550	20241219	110100	11316940	5450	5450	5450	5450	1
551	20241219	110000	11311490	5460	5460	5460	5460	0
552	20241219	105900	11311490	5460	5460	5460	5460	0
553	20241219	105800	11311490	5460	5460	5460	5460	0
554	20241219	105700	11311490	5460	5460	5460	5460	0
555	20241219	105600	11311490	5460	5460	5460	5460	0
556	20241219	105500	11311490	5460	5460	5460	5460	0
557	20241219	105400	11311490	5460	5460	5460	5460	0
558	20241219	105300	11311490	5460	5460	5460	5460	0
559	20241219	105200	11311490	5460	5460	5460	5460	0
560	20241219	105100	11311490	5460	5460	5460	5460	0
561	20241219	105000	11311490	5460	5460	5460	5460	0
562	20241219	104900	11311490	5460	5460	5460	5460	0
563	20241219	104800	11311490	5460	5460	5460	5460	0
564	20241219	104700	11311490	5460	5460	5460	5460	0
565	20241219	104600	11311490	5460	5460	5460	5460	0
566	20241219	104500	11311490	5460	5460	5460	5460	0
567	20241219	104400	11311490	5460	5460	5460	5460	0
568	20241219	104300	11311490	5460	5460	5460	5460	0
569	20241219	104200	11311490	5460	5460	5460	5460	0
570	20241219	104100	11311490	5460	5450	5460	5450	101
571	20241219	104000	10761030	5460	5460	5460	5460	0
572	20241219	103900	10761030	5460	5450	5460	5450	101
573	20241219	103800	10210570	5460	5450	5460	5450	21
574	20241219	103700	10096110	5440	5430	5440	5430	122
575	20241219	103600	9432550	5370	5390	5390	5370	3
576	20241219	103500	9416410	5420	5420	5420	5420	1
577	20241219	103400	9410990	5360	5360	5360	5360	13
578	20241219	103300	9341310	5420	5420	5420	5420	0
579	20241219	103200	9341310	5420	5420	5420	5420	113
580	20241219	103100	8728850	5420	5420	5420	5420	0
581	20241219	103000	8728850	5420	5420	5420	5420	1
582	20241219	102900	8723430	5410	5410	5410	5410	0
583	20241219	102800	8723430	5410	5410	5410	5410	0
584	20241219	102700	8723430	5410	5410	5410	5410	0
585	20241219	102600	8723430	5410	5410	5410	5410	74
586	20241219	102500	8323090	5410	5410	5410	5410	0
587	20241219	102400	8323090	5410	5410	5410	5410	0
588	20241219	102300	8323090	5410	5410	5410	5410	1
589	20241219	102200	8317680	5400	5400	5400	5400	0
590	20241219	102100	8317680	5400	5360	5400	5360	161
591	20241219	102000	7449210	5340	5340	5340	5340	21
592	20241219	101900	7337070	5400	5400	5400	5400	0
593	20241219	101800	7337070	5400	5400	5400	5400	284
594	20241219	101700	5803470	5400	5400	5400	5400	0
595	20241219	101600	5803470	5400	5390	5400	5340	28
596	20241219	101500	5653650	5400	5350	5400	5340	22
597	20241219	101400	5535920	5410	5410	5410	5410	1
598	20241219	101300	5530510	5400	5400	5400	5400	2
599	20241219	101200	5519710	5410	5410	5410	5410	0
600	20241219	101100	5519710	5410	5410	5410	5410	0
601	20241219	101000	5519710	5410	5410	5410	5410	0
602	20241219	100900	5519710	5410	5410	5410	5410	0
603	20241219	100800	5519710	5410	5410	5410	5410	0
604	20241219	100700	5519710	5410	5410	5410	5410	0
605	20241219	100600	5519710	5410	5410	5410	5410	0
606	20241219	100500	5519710	5410	5410	5410	5410	0
607	20241219	100400	5519710	5410	5410	5410	5410	0
608	20241219	100300	5519710	5410	5410	5410	5410	0
609	20241219	100200	5519710	5410	5400	5410	5400	3
610	20241219	100100	5503490	5400	5350	5400	5350	2
611	20241219	100000	5492740	5410	5410	5410	5410	0
612	20241219	095900	5492740	5410	5410	5410	5410	0
613	20241219	095800	5492740	5410	5410	5410	5410	0
614	20241219	095700	5492740	5410	5410	5410	5410	0
615	20241219	095600	5492740	5410	5380	5410	5380	11
616	20241219	095500	5433450	5390	5390	5390	5390	0
617	20241219	095400	5433450	5390	5390	5390	5390	0
618	20241219	095300	5433450	5390	5390	5390	5390	0
619	20241219	095200	5433450	5390	5390	5390	5390	0
620	20241219	095100	5433450	5390	5390	5390	5390	0
621	20241219	095000	5433450	5390	5380	5390	5380	20
622	20241219	094900	5325700	5390	5390	5390	5390	0
623	20241219	094800	5325700	5390	5390	5390	5390	0
624	20241219	094700	5325700	5390	5390	5390	5390	0
625	20241219	094600	5325700	5390	5390	5390	5390	0
626	20241219	094500	5325700	5390	5390	5390	5390	0
627	20241219	094400	5325700	5390	5390	5390	5390	0
628	20241219	094300	5325700	5390	5390	5390	5390	0
629	20241219	094200	5325700	5390	5390	5390	5390	0
630	20241219	094100	5325700	5390	5390	5390	5390	1
631	20241219	094000	5320310	5390	5390	5390	5390	11
632	20241219	093900	5261020	5390	5380	5390	5380	12
633	20241219	093800	5196450	5380	5370	5380	5340	17
634	20241219	093700	5105180	5370	5370	5370	5370	0
635	20241219	093600	5105180	5370	5370	5370	5370	0
636	20241219	093500	5105180	5370	5370	5370	5370	0
637	20241219	093400	5105180	5370	5370	5370	5370	0
638	20241219	093300	5105180	5370	5370	5370	5370	0
639	20241219	093200	5105180	5370	5370	5370	5370	0
640	20241219	093100	5105180	5370	5370	5370	5370	0
641	20241219	093000	5105180	5370	5370	5370	5370	0
642	20241219	092900	5105180	5370	5370	5370	5370	1
643	20241219	092800	5099810	5330	5330	5330	5330	1
644	20241219	092700	5094480	5390	5390	5390	5390	0
645	20241219	092600	5094480	5390	5390	5390	5390	0
646	20241219	092500	5094480	5390	5390	5390	5390	0
647	20241219	092400	5094480	5390	5390	5390	5390	0
648	20241219	092300	5094480	5390	5390	5390	5390	0
649	20241219	092200	5094480	5390	5390	5390	5390	0
650	20241219	092100	5094480	5390	5390	5390	5390	0
651	20241219	092000	5094480	5390	5390	5390	5390	0
652	20241219	091900	5094480	5390	5390	5390	5390	0
653	20241219	091800	5094480	5390	5390	5390	5390	0
654	20241219	091700	5094480	5390	5370	5390	5330	4
655	20241219	091600	5073010	5390	5330	5390	5330	2
656	20241219	091500	5062290	5390	5330	5390	5330	2
657	20241219	091400	5051570	5410	5410	5410	5410	0
658	20241219	091300	5051570	5410	5410	5410	5410	0
659	20241219	091200	5051570	5410	5410	5410	5410	0
660	20241219	091100	5051570	5410	5410	5410	5410	0
661	20241219	091000	5051570	5410	5410	5410	5410	0
662	20241219	090900	5051570	5410	5330	5410	5330	2
663	20241219	090800	5040830	5410	5410	5410	5410	0
664	20241219	090700	5040830	5410	5340	5410	5330	46
665	20241219	090600	4795150	5360	5360	5360	5360	46
666	20241219	090500	4548590	5460	5460	5460	5460	0
667	20241219	090400	4548590	5460	5460	5460	5460	0
668	20241219	090300	4548590	5460	5460	5460	5460	1
669	20241219	090200	4543130	5360	5360	5360	5360	117
670	20241219	090100	3916010	5510	5420	5510	5340	605
671	20241219	090000	674460	5420	5500	5500	5420	123