KissMeData/159010/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203000	70917160	4125	4125	4125	4125	178
3	20241219	202900	70917160	4125	4125	4125	4125	0
4	20241219	202800	70917160	4125	4125	4125	4125	0
5	20241219	202700	70917160	4125	4125	4125	4125	0
6	20241219	202600	70917160	4125	4125	4125	4125	0
7	20241219	202500	70917160	4125	4125	4125	4125	0
8	20241219	202400	70917160	4125	4125	4125	4125	0
9	20241219	202300	70917160	4125	4125	4125	4125	0
10	20241219	202200	70917160	4125	4125	4125	4125	0
11	20241219	202100	70917160	4125	4125	4125	4125	0
12	20241219	202000	70917160	4125	4125	4125	4125	0
13	20241219	201900	70917160	4125	4125	4125	4125	0
14	20241219	201800	70917160	4125	4125	4125	4125	0
15	20241219	201700	70917160	4125	4125	4125	4125	0
16	20241219	201600	70917160	4125	4125	4125	4125	0
17	20241219	201500	70917160	4125	4125	4125	4125	0
18	20241219	201400	70917160	4125	4125	4125	4125	0
19	20241219	201300	70917160	4125	4125	4125	4125	0
20	20241219	201200	70917160	4125	4125	4125	4125	0
21	20241219	201100	70917160	4125	4125	4125	4125	0
22	20241219	201000	70917160	4125	4125	4125	4125	0
23	20241219	200900	70917160	4125	4125	4125	4125	0
24	20241219	200800	70917160	4125	4125	4125	4125	0
25	20241219	200700	70917160	4125	4125	4125	4125	0
26	20241219	200600	70917160	4125	4125	4125	4125	0
27	20241219	200500	70917160	4125	4125	4125	4125	0
28	20241219	200400	70917160	4125	4125	4125	4125	0
29	20241219	200300	70917160	4125	4125	4125	4125	0
30	20241219	200200	70917160	4125	4125	4125	4125	0
31	20241219	200100	70917160	4125	4125	4125	4125	0
32	20241219	200000	70917160	4125	4125	4125	4125	178
33	20241219	195900	70917160	4125	4125	4125	4125	0
34	20241219	195800	70917160	4125	4125	4125	4125	0
35	20241219	195700	70917160	4125	4125	4125	4125	0
36	20241219	195600	70917160	4125	4125	4125	4125	0
37	20241219	195500	70917160	4125	4125	4125	4125	0
38	20241219	195400	70917160	4125	4125	4125	4125	0
39	20241219	195300	70917160	4125	4125	4125	4125	0
40	20241219	195200	70917160	4125	4125	4125	4125	0
41	20241219	195100	70917160	4125	4125	4125	4125	0
42	20241219	195000	70917160	4125	4125	4125	4125	0
43	20241219	194900	70917160	4125	4125	4125	4125	0
44	20241219	194800	70917160	4125	4125	4125	4125	0
45	20241219	194700	70917160	4125	4125	4125	4125	0
46	20241219	194600	70917160	4125	4125	4125	4125	0
47	20241219	194500	70917160	4125	4125	4125	4125	0
48	20241219	194400	70917160	4125	4125	4125	4125	0
49	20241219	194300	70917160	4125	4125	4125	4125	0
50	20241219	194200	70917160	4125	4125	4125	4125	0
51	20241219	194100	70917160	4125	4125	4125	4125	0
52	20241219	194000	70917160	4125	4125	4125	4125	0
53	20241219	193900	70917160	4125	4125	4125	4125	0
54	20241219	193800	70917160	4125	4125	4125	4125	0
55	20241219	193700	70917160	4125	4125	4125	4125	0
56	20241219	193600	70917160	4125	4125	4125	4125	0
57	20241219	193500	70917160	4125	4125	4125	4125	0
58	20241219	193400	70917160	4125	4125	4125	4125	0
59	20241219	193300	70917160	4125	4125	4125	4125	0
60	20241219	193200	70917160	4125	4125	4125	4125	0
61	20241219	193100	70917160	4125	4125	4125	4125	0
62	20241219	193000	70917160	4125	4125	4125	4125	178
63	20241219	192900	70917160	4125	4125	4125	4125	0
64	20241219	192800	70917160	4125	4125	4125	4125	0
65	20241219	192700	70917160	4125	4125	4125	4125	0
66	20241219	192600	70917160	4125	4125	4125	4125	0
67	20241219	192500	70917160	4125	4125	4125	4125	0
68	20241219	192400	70917160	4125	4125	4125	4125	0
69	20241219	192300	70917160	4125	4125	4125	4125	0
70	20241219	192200	70917160	4125	4125	4125	4125	0
71	20241219	192100	70917160	4125	4125	4125	4125	0
72	20241219	192000	70917160	4125	4125	4125	4125	0
73	20241219	191900	70917160	4125	4125	4125	4125	0
74	20241219	191800	70917160	4125	4125	4125	4125	0
75	20241219	191700	70917160	4125	4125	4125	4125	0
76	20241219	191600	70917160	4125	4125	4125	4125	0
77	20241219	191500	70917160	4125	4125	4125	4125	0
78	20241219	191400	70917160	4125	4125	4125	4125	0
79	20241219	191300	70917160	4125	4125	4125	4125	0
80	20241219	191200	70917160	4125	4125	4125	4125	0
81	20241219	191100	70917160	4125	4125	4125	4125	0
82	20241219	191000	70917160	4125	4125	4125	4125	0
83	20241219	190900	70917160	4125	4125	4125	4125	0
84	20241219	190800	70917160	4125	4125	4125	4125	0
85	20241219	190700	70917160	4125	4125	4125	4125	0
86	20241219	190600	70917160	4125	4125	4125	4125	0
87	20241219	190500	70917160	4125	4125	4125	4125	0
88	20241219	190400	70917160	4125	4125	4125	4125	0
89	20241219	190300	70917160	4125	4125	4125	4125	0
90	20241219	190200	70917160	4125	4125	4125	4125	0
91	20241219	190100	70917160	4125	4125	4125	4125	0
92	20241219	190000	70917160	4125	4125	4125	4125	178
93	20241219	185900	70917160	4125	4125	4125	4125	0
94	20241219	185800	70917160	4125	4125	4125	4125	0
95	20241219	185700	70917160	4125	4125	4125	4125	0
96	20241219	185600	70917160	4125	4125	4125	4125	0
97	20241219	185500	70917160	4125	4125	4125	4125	0
98	20241219	185400	70917160	4125	4125	4125	4125	0
99	20241219	185300	70917160	4125	4125	4125	4125	0
100	20241219	185200	70917160	4125	4125	4125	4125	0
101	20241219	185100	70917160	4125	4125	4125	4125	0
102	20241219	185000	70917160	4125	4125	4125	4125	0
103	20241219	184900	70917160	4125	4125	4125	4125	0
104	20241219	184800	70917160	4125	4125	4125	4125	0
105	20241219	184700	70917160	4125	4125	4125	4125	0
106	20241219	184600	70917160	4125	4125	4125	4125	0
107	20241219	184500	70917160	4125	4125	4125	4125	0
108	20241219	184400	70917160	4125	4125	4125	4125	0
109	20241219	184300	70917160	4125	4125	4125	4125	0
110	20241219	184200	70917160	4125	4125	4125	4125	0
111	20241219	184100	70917160	4125	4125	4125	4125	0
112	20241219	184000	70917160	4125	4125	4125	4125	0
113	20241219	183900	70917160	4125	4125	4125	4125	0
114	20241219	183800	70917160	4125	4125	4125	4125	0
115	20241219	183700	70917160	4125	4125	4125	4125	0
116	20241219	183600	70917160	4125	4125	4125	4125	0
117	20241219	183500	70917160	4125	4125	4125	4125	0
118	20241219	183400	70917160	4125	4125	4125	4125	0
119	20241219	183300	70917160	4125	4125	4125	4125	0
120	20241219	183200	70917160	4125	4125	4125	4125	0
121	20241219	183100	70917160	4125	4125	4125	4125	0
122	20241219	183000	70917160	4125	4125	4125	4125	178
123	20241219	182900	70917160	4125	4125	4125	4125	0
124	20241219	182800	70917160	4125	4125	4125	4125	0
125	20241219	182700	70917160	4125	4125	4125	4125	0
126	20241219	182600	70917160	4125	4125	4125	4125	0
127	20241219	182500	70917160	4125	4125	4125	4125	0
128	20241219	182400	70917160	4125	4125	4125	4125	0
129	20241219	182300	70917160	4125	4125	4125	4125	0
130	20241219	182200	70917160	4125	4125	4125	4125	0
131	20241219	182100	70917160	4125	4125	4125	4125	0
132	20241219	182000	70917160	4125	4125	4125	4125	0
133	20241219	181900	70917160	4125	4125	4125	4125	0
134	20241219	181800	70917160	4125	4125	4125	4125	0
135	20241219	181700	70917160	4125	4125	4125	4125	0
136	20241219	181600	70917160	4125	4125	4125	4125	0
137	20241219	181500	70917160	4125	4125	4125	4125	0
138	20241219	181400	70917160	4125	4125	4125	4125	0
139	20241219	181300	70917160	4125	4125	4125	4125	0
140	20241219	181200	70917160	4125	4125	4125	4125	0
141	20241219	181100	70917160	4125	4125	4125	4125	0
142	20241219	181000	70917160	4125	4125	4125	4125	0
143	20241219	180900	70917160	4125	4125	4125	4125	0
144	20241219	180800	70917160	4125	4125	4125	4125	0
145	20241219	180700	70917160	4125	4125	4125	4125	0
146	20241219	180600	70917160	4125	4125	4125	4125	0
147	20241219	180500	70917160	4125	4125	4125	4125	0
148	20241219	180400	70917160	4125	4125	4125	4125	0
149	20241219	180300	70917160	4125	4125	4125	4125	0
150	20241219	180200	70917160	4125	4125	4125	4125	0
151	20241219	180100	70917160	4125	4125	4125	4125	0
152	20241219	180000	70917160	4125	4125	4125	4125	178
153	20241219	175900	70917160	4125	4125	4125	4125	0
154	20241219	175800	70917160	4125	4125	4125	4125	0
155	20241219	175700	70917160	4125	4125	4125	4125	0
156	20241219	175600	70917160	4125	4125	4125	4125	0
157	20241219	175500	70917160	4125	4125	4125	4125	0
158	20241219	175400	70917160	4125	4125	4125	4125	0
159	20241219	175300	70917160	4125	4125	4125	4125	0
160	20241219	175200	70917160	4125	4125	4125	4125	0
161	20241219	175100	70917160	4125	4125	4125	4125	0
162	20241219	175000	70917160	4125	4125	4125	4125	0
163	20241219	174900	70917160	4125	4125	4125	4125	0
164	20241219	174800	70917160	4125	4125	4125	4125	0
165	20241219	174700	70917160	4125	4125	4125	4125	0
166	20241219	174600	70917160	4125	4125	4125	4125	0
167	20241219	174500	70917160	4125	4125	4125	4125	0
168	20241219	174400	70917160	4125	4125	4125	4125	0
169	20241219	174300	70917160	4125	4125	4125	4125	0
170	20241219	174200	70917160	4125	4125	4125	4125	0
171	20241219	174100	70917160	4125	4125	4125	4125	0
172	20241219	174000	70917160	4125	4125	4125	4125	0
173	20241219	173900	70917160	4125	4125	4125	4125	0
174	20241219	173800	70917160	4125	4125	4125	4125	0
175	20241219	173700	70917160	4125	4125	4125	4125	0
176	20241219	173600	70917160	4125	4125	4125	4125	0
177	20241219	173500	70917160	4125	4125	4125	4125	0
178	20241219	173400	70917160	4125	4125	4125	4125	0
179	20241219	173300	70917160	4125	4125	4125	4125	0
180	20241219	173200	70917160	4125	4125	4125	4125	0
181	20241219	173100	70917160	4125	4125	4125	4125	0
182	20241219	173000	70917160	4125	4125	4125	4125	178
183	20241219	172900	70917160	4125	4125	4125	4125	0
184	20241219	172800	70917160	4125	4125	4125	4125	0
185	20241219	172700	70917160	4125	4125	4125	4125	0
186	20241219	172600	70917160	4125	4125	4125	4125	0
187	20241219	172500	70917160	4125	4125	4125	4125	0
188	20241219	172400	70917160	4125	4125	4125	4125	0
189	20241219	172300	70917160	4125	4125	4125	4125	0
190	20241219	172200	70917160	4125	4125	4125	4125	0
191	20241219	172100	70917160	4125	4125	4125	4125	0
192	20241219	172000	70917160	4125	4125	4125	4125	0
193	20241219	171900	70917160	4125	4125	4125	4125	0
194	20241219	171800	70917160	4125	4125	4125	4125	0
195	20241219	171700	70917160	4125	4125	4125	4125	0
196	20241219	171600	70917160	4125	4125	4125	4125	0
197	20241219	171500	70917160	4125	4125	4125	4125	0
198	20241219	171400	70917160	4125	4125	4125	4125	0
199	20241219	171300	70917160	4125	4125	4125	4125	0
200	20241219	171200	70917160	4125	4125	4125	4125	0
201	20241219	171100	70917160	4125	4125	4125	4125	0
202	20241219	171000	70917160	4125	4125	4125	4125	0
203	20241219	170900	70917160	4125	4125	4125	4125	0
204	20241219	170800	70917160	4125	4125	4125	4125	0
205	20241219	170700	70917160	4125	4125	4125	4125	0
206	20241219	170600	70917160	4125	4125	4125	4125	0
207	20241219	170500	70917160	4125	4125	4125	4125	0
208	20241219	170400	70917160	4125	4125	4125	4125	0
209	20241219	170300	70917160	4125	4125	4125	4125	0
210	20241219	170200	70917160	4125	4125	4125	4125	0
211	20241219	170100	70917160	4125	4125	4125	4125	0
212	20241219	170000	70917160	4125	4125	4125	4125	178
213	20241219	165900	70917160	4125	4125	4125	4125	0
214	20241219	165800	70917160	4125	4125	4125	4125	0
215	20241219	165700	70917160	4125	4125	4125	4125	0
216	20241219	165600	70917160	4125	4125	4125	4125	0
217	20241219	165500	70917160	4125	4125	4125	4125	0
218	20241219	165400	70917160	4125	4125	4125	4125	0
219	20241219	165300	70917160	4125	4125	4125	4125	0
220	20241219	165200	70917160	4125	4125	4125	4125	0
221	20241219	165100	70917160	4125	4125	4125	4125	0
222	20241219	165000	70917160	4125	4125	4125	4125	0
223	20241219	164900	70917160	4125	4125	4125	4125	0
224	20241219	164800	70917160	4125	4125	4125	4125	0
225	20241219	164700	70917160	4125	4125	4125	4125	0
226	20241219	164600	70917160	4125	4125	4125	4125	0
227	20241219	164500	70917160	4125	4125	4125	4125	0
228	20241219	164400	70917160	4125	4125	4125	4125	0
229	20241219	164300	70917160	4125	4125	4125	4125	0
230	20241219	164200	70917160	4125	4125	4125	4125	0
231	20241219	164100	70917160	4125	4125	4125	4125	0
232	20241219	164000	70917160	4125	4125	4125	4125	0
233	20241219	163900	70917160	4125	4125	4125	4125	0
234	20241219	163800	70917160	4125	4125	4125	4125	0
235	20241219	163700	70917160	4125	4125	4125	4125	0
236	20241219	163600	70917160	4125	4125	4125	4125	0
237	20241219	163500	70917160	4125	4125	4125	4125	0
238	20241219	163400	70917160	4125	4125	4125	4125	0
239	20241219	163300	70917160	4125	4125	4125	4125	0
240	20241219	163200	70917160	4125	4125	4125	4125	0
241	20241219	163100	70917160	4125	4125	4125	4125	0
242	20241219	163000	70917160	4125	4125	4125	4125	178
243	20241219	162900	70917160	4125	4125	4125	4125	0
244	20241219	162800	70917160	4125	4125	4125	4125	0
245	20241219	162700	70917160	4125	4125	4125	4125	0
246	20241219	162600	70917160	4125	4125	4125	4125	0
247	20241219	162500	70917160	4125	4125	4125	4125	0
248	20241219	162400	70917160	4125	4125	4125	4125	0
249	20241219	162300	70917160	4125	4125	4125	4125	0
250	20241219	162200	70917160	4125	4125	4125	4125	0
251	20241219	162100	70917160	4125	4125	4125	4125	0
252	20241219	162000	70917160	4125	4125	4125	4125	0
253	20241219	161900	70917160	4125	4125	4125	4125	0
254	20241219	161800	70917160	4125	4125	4125	4125	0
255	20241219	161700	70917160	4125	4125	4125	4125	0
256	20241219	161600	70917160	4125	4125	4125	4125	0
257	20241219	161500	70917160	4125	4125	4125	4125	0
258	20241219	161400	70917160	4125	4125	4125	4125	0
259	20241219	161300	70917160	4125	4125	4125	4125	0
260	20241219	161200	70917160	4125	4125	4125	4125	0
261	20241219	161100	70917160	4125	4125	4125	4125	0
262	20241219	161000	70917160	4125	4125	4125	4125	0
263	20241219	160900	70917160	4125	4125	4125	4125	0
264	20241219	160800	70917160	4125	4125	4125	4125	0
265	20241219	160700	70917160	4125	4125	4125	4125	0
266	20241219	160600	70917160	4125	4125	4125	4125	0
267	20241219	160500	70917160	4125	4125	4125	4125	0
268	20241219	160400	70917160	4125	4125	4125	4125	0
269	20241219	160300	70917160	4125	4125	4125	4125	0
270	20241219	160200	70917160	4125	4125	4125	4125	0
271	20241219	160100	70917160	4125	4125	4125	4125	0
272	20241219	160000	70917160	4125	4125	4125	4125	178
273	20241219	155900	70917160	4125	4125	4125	4125	0
274	20241219	155800	70917160	4125	4125	4125	4125	0
275	20241219	155700	70917160	4125	4125	4125	4125	0
276	20241219	155600	70917160	4125	4125	4125	4125	0
277	20241219	155500	70917160	4125	4125	4125	4125	0
278	20241219	155400	70917160	4125	4125	4125	4125	0
279	20241219	155300	70917160	4125	4125	4125	4125	0
280	20241219	155200	70917160	4125	4125	4125	4125	0
281	20241219	155100	70917160	4125	4125	4125	4125	0
282	20241219	155000	70917160	4125	4125	4125	4125	0
283	20241219	154900	70917160	4125	4125	4125	4125	0
284	20241219	154800	70917160	4125	4125	4125	4125	0
285	20241219	154700	70917160	4125	4125	4125	4125	0
286	20241219	154600	70917160	4125	4125	4125	4125	0
287	20241219	154500	70917160	4125	4125	4125	4125	0
288	20241219	154400	70917160	4125	4125	4125	4125	0
289	20241219	154300	70917160	4125	4125	4125	4125	0
290	20241219	154200	70917160	4125	4125	4125	4125	0
291	20241219	154100	70917160	4125	4125	4125	4125	0
292	20241219	154000	70917160	4125	4125	4125	4125	0
293	20241219	153900	70917160	4125	4125	4125	4125	0
294	20241219	153800	70917160	4125	4125	4125	4125	0
295	20241219	153700	70917160	4125	4125	4125	4125	0
296	20241219	153600	70917160	4125	4125	4125	4125	0
297	20241219	153500	70917160	4125	4125	4125	4125	0
298	20241219	153400	70917160	4125	4125	4125	4125	0
299	20241219	153300	70917160	4125	4125	4125	4125	0
300	20241219	153200	70917160	4125	4125	4125	4125	0
301	20241219	153100	70917160	4125	4125	4125	4125	0
302	20241219	153000	70917160	4125	4125	4125	4125	356
303	20241219	152900	70182910	4130	4130	4130	4130	0
304	20241219	152800	70182910	4130	4130	4130	4130	0
305	20241219	152700	70182910	4130	4130	4130	4130	0
306	20241219	152600	70182910	4130	4130	4130	4130	0
307	20241219	152500	70182910	4130	4130	4130	4130	0
308	20241219	152400	70182910	4130	4130	4130	4130	0
309	20241219	152300	70182910	4130	4130	4130	4130	0
310	20241219	152200	70182910	4130	4130	4130	4130	0
311	20241219	152100	70182910	4130	4130	4130	4130	0
312	20241219	152000	70182910	4130	4130	4130	4130	0
313	20241219	151900	70182910	4130	4150	4150	4130	1841
314	20241219	151800	62560530	4150	4150	4150	4150	24
315	20241219	151700	62460930	4145	4145	4145	4145	1
316	20241219	151600	62456785	4145	4145	4145	4145	0
317	20241219	151500	62456785	4145	4145	4145	4145	32
318	20241219	151400	62324145	4145	4145	4145	4145	247
319	20241219	151300	61300330	4150	4150	4150	4150	0
320	20241219	151200	61300330	4150	4150	4150	4150	0
321	20241219	151100	61300330	4150	4150	4150	4150	0
322	20241219	151000	61300330	4150	4150	4150	4150	0
323	20241219	150900	61300330	4150	4150	4150	4150	19
324	20241219	150800	61221480	4150	4150	4150	4150	11
325	20241219	150700	61175830	4150	4150	4150	4150	30
326	20241219	150600	61051330	4165	4165	4165	4165	0
327	20241219	150500	61051330	4165	4165	4165	4165	0
328	20241219	150400	61051330	4165	4165	4165	4165	0
329	20241219	150300	61051330	4165	4165	4165	4165	0
330	20241219	150200	61051330	4165	4165	4165	4165	0
331	20241219	150100	61051330	4165	4165	4165	4165	0
332	20241219	150000	61051330	4165	4165	4165	4165	0
333	20241219	145900	61051330	4165	4165	4165	4165	0
334	20241219	145800	61051330	4165	4165	4165	4165	0
335	20241219	145700	61051330	4165	4165	4165	4165	0
336	20241219	145600	61051330	4165	4165	4165	4165	0
337	20241219	145500	61051330	4165	4165	4165	4165	0
338	20241219	145400	61051330	4165	4165	4165	4165	0
339	20241219	145300	61051330	4165	4165	4165	4165	0
340	20241219	145200	61051330	4165	4165	4165	4165	0
341	20241219	145100	61051330	4165	4165	4165	4165	0
342	20241219	145000	61051330	4165	4165	4165	4165	0
343	20241219	144900	61051330	4165	4165	4165	4165	0
344	20241219	144800	61051330	4165	4165	4165	4165	0
345	20241219	144700	61051330	4165	4165	4165	4165	0
346	20241219	144600	61051330	4165	4165	4165	4165	0
347	20241219	144500	61051330	4165	4165	4165	4165	0
348	20241219	144400	61051330	4165	4165	4165	4165	0
349	20241219	144300	61051330	4165	4165	4165	4165	0
350	20241219	144200	61051330	4165	4165	4165	4165	0
351	20241219	144100	61051330	4165	4165	4165	4165	0
352	20241219	144000	61051330	4165	4155	4165	4155	11
353	20241219	143900	61005615	4145	4145	4145	4145	0
354	20241219	143800	61005615	4145	4145	4145	4145	0
355	20241219	143700	61005615	4145	4145	4145	4145	0
356	20241219	143600	61005615	4145	4145	4145	4145	0
357	20241219	143500	61005615	4145	4145	4145	4145	0
358	20241219	143400	61005615	4145	4145	4145	4145	0
359	20241219	143300	61005615	4145	4160	4160	4145	199
360	20241219	143200	60180335	4185	4185	4185	4165	3
361	20241219	143100	60167800	4160	4160	4160	4160	1
362	20241219	143000	60163640	4170	4170	4170	4170	0
363	20241219	142900	60163640	4170	4170	4170	4170	0
364	20241219	142800	60163640	4170	4170	4170	4170	200
365	20241219	142700	59329640	4150	4150	4150	4150	131
366	20241219	142600	58785990	4150	4150	4150	4150	0
367	20241219	142500	58785990	4150	4150	4150	4150	0
368	20241219	142400	58785990	4150	4150	4150	4150	0
369	20241219	142300	58785990	4150	4150	4150	4150	0
370	20241219	142200	58785990	4150	4150	4150	4150	0
371	20241219	142100	58785990	4150	4150	4150	4150	0
372	20241219	142000	58785990	4150	4150	4150	4150	0
373	20241219	141900	58785990	4150	4150	4150	4150	0
374	20241219	141800	58785990	4150	4150	4150	4150	0
375	20241219	141700	58785990	4150	4150	4150	4150	165
376	20241219	141600	58101240	4150	4150	4150	4150	179
377	20241219	141500	57358390	4150	4150	4150	4150	0
378	20241219	141400	57358390	4150	4150	4150	4150	100
379	20241219	141300	56943390	4150	4150	4150	4150	0
380	20241219	141200	56943390	4150	4150	4150	4150	12
381	20241219	141100	56893590	4145	4145	4145	4145	0
382	20241219	141000	56893590	4145	4145	4145	4145	0
383	20241219	140900	56893590	4145	4145	4145	4145	0
384	20241219	140800	56893590	4145	4145	4145	4145	0
385	20241219	140700	56893590	4145	4145	4145	4145	0
386	20241219	140600	56893590	4145	4145	4145	4145	0
387	20241219	140500	56893590	4145	4145	4145	4145	2
388	20241219	140400	56885300	4150	4150	4150	4150	1
389	20241219	140300	56881150	4145	4145	4145	4145	0
390	20241219	140200	56881150	4145	4145	4145	4145	0
391	20241219	140100	56881150	4145	4145	4145	4145	0
392	20241219	140000	56881150	4145	4145	4145	4145	0
393	20241219	135900	56881150	4145	4145	4145	4145	70
394	20241219	135800	56591000	4150	4150	4150	4150	0
395	20241219	135700	56591000	4150	4150	4150	4150	0
396	20241219	135600	56591000	4150	4150	4150	4150	12
397	20241219	135500	56541200	4150	4150	4150	4150	0
398	20241219	135400	56541200	4150	4150	4150	4150	5
399	20241219	135300	56520450	4150	4150	4150	4150	0
400	20241219	135200	56520450	4150	4150	4150	4150	0
401	20241219	135100	56520450	4150	4150	4150	4150	0
402	20241219	135000	56520450	4150	4150	4150	4150	0
403	20241219	134900	56520450	4150	4150	4150	4150	0
404	20241219	134800	56520450	4150	4150	4150	4150	0
405	20241219	134700	56520450	4150	4150	4150	4150	50
406	20241219	134600	56312950	4145	4145	4145	4145	0
407	20241219	134500	56312950	4145	4145	4145	4145	0
408	20241219	134400	56312950	4145	4145	4145	4145	0
409	20241219	134300	56312950	4145	4145	4145	4145	0
410	20241219	134200	56312950	4145	4145	4145	4145	20
411	20241219	134100	56230050	4150	4150	4150	4150	0
412	20241219	134000	56230050	4150	4150	4150	4150	0
413	20241219	133900	56230050	4150	4150	4150	4150	0
414	20241219	133800	56230050	4150	4150	4150	4150	0
415	20241219	133700	56230050	4150	4150	4150	4150	0
416	20241219	133600	56230050	4150	4150	4150	4150	0
417	20241219	133500	56230050	4150	4150	4150	4150	0
418	20241219	133400	56230050	4150	4150	4150	4150	0
419	20241219	133300	56230050	4150	4150	4150	4150	0
420	20241219	133200	56230050	4150	4150	4150	4150	1
421	20241219	133100	56225900	4150	4150	4150	4150	0
422	20241219	133000	56225900	4150	4150	4150	4150	25
423	20241219	132900	56122150	4140	4140	4140	4140	12
424	20241219	132800	56072470	4140	4140	4140	4140	0
425	20241219	132700	56072470	4140	4140	4140	4140	0
426	20241219	132600	56072470	4140	4140	4140	4140	0
427	20241219	132500	56072470	4140	4140	4140	4140	0
428	20241219	132400	56072470	4140	4155	4155	4140	1205
429	20241219	132300	51072075	4155	4155	4155	4155	0
430	20241219	132200	51072075	4155	4155	4155	4155	0
431	20241219	132100	51072075	4155	4155	4155	4155	0
432	20241219	132000	51072075	4155	4155	4155	4155	0
433	20241219	131900	51072075	4155	4155	4155	4155	20
434	20241219	131800	50988975	4160	4160	4160	4160	0
435	20241219	131700	50988975	4160	4160	4160	4160	0
436	20241219	131600	50988975	4160	4160	4160	4160	0
437	20241219	131500	50988975	4160	4160	4160	4160	0
438	20241219	131400	50988975	4160	4160	4160	4160	0
439	20241219	131300	50988975	4160	4160	4160	4160	0
440	20241219	131200	50988975	4160	4160	4170	4160	11
441	20241219	131100	50943170	4165	4170	4170	4160	11
442	20241219	131000	50897360	4160	4160	4170	4160	20
443	20241219	130900	50814020	4170	4170	4170	4155	25
444	20241219	130800	50709935	4150	4150	4150	4150	190
445	20241219	130700	49921435	4145	4145	4145	4145	3
446	20241219	130600	49909000	4145	4145	4145	4145	0
447	20241219	130500	49909000	4145	4145	4145	4145	0
448	20241219	130400	49909000	4145	4145	4145	4145	0
449	20241219	130300	49909000	4145	4145	4145	4145	0
450	20241219	130200	49909000	4145	4145	4145	4145	0
451	20241219	130100	49909000	4145	4145	4145	4145	571
452	20241219	130000	47542205	4145	4145	4145	4145	0
453	20241219	125900	47542205	4145	4145	4145	4145	0
454	20241219	125800	47542205	4145	4145	4145	4145	0
455	20241219	125700	47542205	4145	4145	4145	4145	0
456	20241219	125600	47542205	4145	4145	4145	4145	0
457	20241219	125500	47542205	4145	4145	4145	4145	0
458	20241219	125400	47542205	4145	4145	4145	4145	0
459	20241219	125300	47542205	4145	4145	4145	4145	0
460	20241219	125200	47542205	4145	4145	4145	4145	0
461	20241219	125100	47542205	4145	4145	4145	4145	0
462	20241219	125000	47542205	4145	4145	4145	4145	10
463	20241219	124900	47500755	4145	4145	4145	4145	0
464	20241219	124800	47500755	4145	4145	4145	4145	0
465	20241219	124700	47500755	4145	4145	4145	4145	40
466	20241219	124600	47334955	4145	4145	4145	4145	26
467	20241219	124500	47227185	4145	4145	4145	4145	50
468	20241219	124400	47019935	4145	4145	4145	4145	24
469	20241219	124300	46920455	4145	4145	4145	4145	0
470	20241219	124200	46920455	4145	4145	4145	4145	0
471	20241219	124100	46920455	4145	4145	4145	4145	0
472	20241219	124000	46920455	4145	4145	4145	4145	0
473	20241219	123900	46920455	4145	4145	4145	4145	0
474	20241219	123800	46920455	4145	4145	4145	4145	0
475	20241219	123700	46920455	4145	4145	4145	4145	0
476	20241219	123600	46920455	4145	4145	4145	4145	200
477	20241219	123500	46091455	4140	4140	4140	4140	50
478	20241219	123400	45884455	4140	4140	4140	4140	0
479	20241219	123300	45884455	4140	4150	4150	4140	53
480	20241219	123200	45664845	4140	4140	4140	4140	200
481	20241219	123100	44836845	4145	4145	4145	4145	0
482	20241219	123000	44836845	4145	4165	4165	4140	3592
483	20241219	122900	29955565	4160	4160	4160	4160	0
484	20241219	122800	29955565	4160	4160	4160	4160	0
485	20241219	122700	29955565	4160	4160	4160	4160	0
486	20241219	122600	29955565	4160	4160	4160	4160	0
487	20241219	122500	29955565	4160	4160	4160	4160	1
488	20241219	122400	29951405	4190	4190	4190	4190	0
489	20241219	122300	29951405	4190	4190	4190	4190	0
490	20241219	122200	29951405	4190	4160	4190	4160	15
491	20241219	122100	29888740	4150	4150	4150	4150	0
492	20241219	122000	29888740	4150	4150	4150	4150	0
493	20241219	121900	29888740	4150	4150	4150	4150	0
494	20241219	121800	29888740	4150	4150	4150	4150	0
495	20241219	121700	29888740	4150	4155	4155	4150	71
496	20241219	121600	29594040	4160	4160	4160	4160	0
497	20241219	121500	29594040	4160	4160	4160	4160	0
498	20241219	121400	29594040	4160	4160	4160	4160	1
499	20241219	121300	29589880	4160	4160	4160	4160	0
500	20241219	121200	29589880	4160	4160	4160	4160	0
501	20241219	121100	29589880	4160	4160	4160	4160	0
502	20241219	121000	29589880	4160	4160	4160	4160	84
503	20241219	120900	29240440	4155	4155	4155	4155	0
504	20241219	120800	29240440	4155	4155	4155	4155	0
505	20241219	120700	29240440	4155	4155	4155	4155	0
506	20241219	120600	29240440	4155	4155	4155	4155	0
507	20241219	120500	29240440	4155	4155	4155	4155	0
508	20241219	120400	29240440	4155	4155	4155	4155	0
509	20241219	120300	29240440	4155	4155	4155	4155	0
510	20241219	120200	29240440	4155	4155	4155	4155	0
511	20241219	120100	29240440	4155	4155	4155	4155	0
512	20241219	120000	29240440	4155	4155	4155	4155	0
513	20241219	115900	29240440	4155	4155	4155	4155	132
514	20241219	115800	28691980	4155	4155	4155	4155	0
515	20241219	115700	28691980	4155	4155	4155	4155	0
516	20241219	115600	28691980	4155	4155	4155	4155	4
517	20241219	115500	28675360	4155	4155	4155	4155	7
518	20241219	115400	28646275	4150	4150	4150	4150	0
519	20241219	115300	28646275	4150	4150	4150	4150	0
520	20241219	115200	28646275	4150	4150	4150	4150	0
521	20241219	115100	28646275	4150	4150	4150	4150	0
522	20241219	115000	28646275	4150	4150	4150	4150	0
523	20241219	114900	28646275	4150	4150	4150	4150	0
524	20241219	114800	28646275	4150	4150	4150	4150	0
525	20241219	114700	28646275	4150	4150	4150	4150	0
526	20241219	114600	28646275	4150	4150	4150	4150	0
527	20241219	114500	28646275	4150	4150	4150	4150	0
528	20241219	114400	28646275	4150	4150	4150	4150	0
529	20241219	114300	28646275	4150	4150	4150	4150	0
530	20241219	114200	28646275	4150	4150	4150	4150	0
531	20241219	114100	28646275	4150	4150	4150	4150	295
532	20241219	114000	27422025	4140	4140	4140	4140	5
533	20241219	113900	27401325	4140	4140	4140	4140	5
534	20241219	113800	27380625	4140	4140	4140	4140	10
535	20241219	113700	27339225	4140	4140	4140	4140	11
536	20241219	113600	27293685	4140	4140	4140	4140	5
537	20241219	113500	27272985	4140	4140	4140	4140	10
538	20241219	113400	27231585	4140	4140	4140	4140	16
539	20241219	113300	27165345	4140	4140	4140	4140	17
540	20241219	113200	27094965	4150	4150	4150	4150	0
541	20241219	113100	27094965	4150	4140	4150	4140	7
542	20241219	113000	27065975	4140	4140	4140	4140	10
543	20241219	112900	27024575	4140	4140	4140	4140	10
544	20241219	112800	26983175	4140	4140	4140	4140	15
545	20241219	112700	26921075	4150	4150	4150	4150	1
546	20241219	112600	26916925	4140	4140	4140	4140	16
547	20241219	112500	26850685	4145	4145	4145	4145	2
548	20241219	112400	26842395	4140	4140	4145	4140	16
549	20241219	112300	26776130	4145	4145	4145	4145	80
550	20241219	112200	26444530	4145	4145	4145	4145	27
551	20241219	112100	26332615	4145	4150	4150	4145	6
552	20241219	112000	26307720	4150	4150	4150	4150	36
553	20241219	111900	26158320	4150	4150	4150	4150	40
554	20241219	111800	25992320	4150	4145	4150	4145	48
555	20241219	111700	25793145	4145	4145	4145	4140	14
556	20241219	111600	25735130	4145	4140	4145	4140	6
557	20241219	111500	25710285	4145	4145	4145	4145	10
558	20241219	111400	25668835	4145	4145	4145	4145	17
559	20241219	111300	25598370	4145	4160	4160	4140	1045
560	20241219	111200	21261835	4165	4155	4165	4155	180
561	20241219	111100	20512235	4155	4155	4155	4155	5
562	20241219	111000	20491460	4155	4160	4160	4155	335
563	20241219	110900	19099510	4160	4160	4160	4160	10
564	20241219	110800	19057910	4160	4160	4160	4160	5
565	20241219	110700	19037110	4160	4160	4160	4160	10
566	20241219	110600	18995510	4160	4160	4160	4160	110
567	20241219	110500	18537910	4160	4160	4160	4160	10
568	20241219	110400	18496310	4160	4160	4160	4160	150
569	20241219	110300	17872310	4160	4160	4160	4160	12
570	20241219	110200	17822390	4160	4160	4160	4160	10
571	20241219	110100	17780790	4160	4160	4160	4160	5
572	20241219	110000	17759990	4160	4160	4160	4160	10
573	20241219	105900	17718390	4160	4160	4160	4160	11
574	20241219	105800	17672630	4160	4160	4160	4160	10
575	20241219	105700	17631030	4160	4160	4160	4160	10
576	20241219	105600	17589430	4160	4165	4165	4160	6
577	20241219	105500	17564465	4160	4160	4160	4160	10
578	20241219	105400	17522865	4160	4160	4160	4160	10
579	20241219	105300	17481265	4160	4160	4160	4160	6
580	20241219	105200	17456305	4160	4165	4190	4160	27
581	20241219	105100	17343735	4190	4160	4190	4160	19
582	20241219	105000	17264470	4160	4160	4160	4160	11
583	20241219	104900	17218710	4160	4160	4160	4160	5
584	20241219	104800	17197910	4160	4160	4160	4160	10
585	20241219	104700	17156310	4160	4160	4160	4160	15
586	20241219	104600	17093910	4160	4170	4170	4160	5
587	20241219	104500	17073100	4170	4170	4170	4170	5
588	20241219	104400	17052250	4170	4170	4170	4170	10
589	20241219	104300	17010550	4170	4170	4170	4170	15
590	20241219	104200	16948000	4170	4170	4170	4170	5
591	20241219	104100	16927150	4190	4190	4190	4190	0
592	20241219	104000	16927150	4190	4190	4190	4190	0
593	20241219	103900	16927150	4190	4175	4190	4175	10
594	20241219	103800	16885345	4190	4190	4190	4175	14
595	20241219	103700	16826790	4175	4175	4190	4175	11
596	20241219	103600	16780815	4185	4185	4185	4185	0
597	20241219	103500	16780815	4185	4185	4185	4185	0
598	20241219	103400	16780815	4185	4185	4185	4185	0
599	20241219	103300	16780815	4185	4185	4185	4185	0
600	20241219	103200	16780815	4185	4185	4185	4185	0
601	20241219	103100	16780815	4185	4185	4185	4185	0
602	20241219	103000	16780815	4185	4185	4185	4185	0
603	20241219	102900	16780815	4185	4185	4185	4185	0
604	20241219	102800	16780815	4185	4185	4185	4185	0
605	20241219	102700	16780815	4185	4185	4185	4185	0
606	20241219	102600	16780815	4185	4185	4185	4185	0
607	20241219	102500	16780815	4185	4185	4185	4185	5
608	20241219	102400	16759890	4185	4185	4185	4185	10
609	20241219	102300	16718040	4190	4190	4190	4190	0
610	20241219	102200	16718040	4190	4190	4190	4190	0
611	20241219	102100	16718040	4190	4190	4190	4190	99
612	20241219	102000	16303230	4205	4205	4205	4205	0
613	20241219	101900	16303230	4205	4205	4205	4205	0
614	20241219	101800	16303230	4205	4205	4205	4205	0
615	20241219	101700	16303230	4205	4205	4205	4205	0
616	20241219	101600	16303230	4205	4205	4205	4205	0
617	20241219	101500	16303230	4205	4205	4205	4205	0
618	20241219	101400	16303230	4205	4205	4205	4205	0
619	20241219	101300	16303230	4205	4205	4205	4205	0
620	20241219	101200	16303230	4205	4205	4205	4205	0
621	20241219	101100	16303230	4205	4205	4205	4205	0
622	20241219	101000	16303230	4205	4195	4210	4195	6
623	20241219	100900	16277990	4210	4190	4210	4190	103
624	20241219	100800	15846375	4205	4195	4205	4195	9
625	20241219	100700	15808540	4205	4195	4205	4195	257
626	20241219	100600	14729130	4205	4185	4205	4185	4
627	20241219	100500	14712350	4205	4180	4205	4180	2
628	20241219	100400	14703965	4205	4175	4205	4175	8
629	20241219	100300	14670500	4185	4175	4185	4175	9
630	20241219	100200	14632875	4185	4185	4185	4185	0
631	20241219	100100	14632875	4185	4185	4185	4185	0
632	20241219	100000	14632875	4185	4185	4185	4185	0
633	20241219	095900	14632875	4185	4185	4185	4185	0
634	20241219	095800	14632875	4185	4185	4185	4185	0
635	20241219	095700	14632875	4185	4170	4185	4170	146
636	20241219	095600	14024040	4185	4185	4185	4185	0
637	20241219	095500	14024040	4185	4170	4185	4170	4
638	20241219	095400	14007335	4185	4165	4185	4165	190
639	20241219	095300	13215200	4170	4170	4170	4170	0
640	20241219	095200	13215200	4170	4170	4185	4170	3
641	20241219	095100	13202675	4185	4185	4185	4185	0
642	20241219	095000	13202675	4185	4185	4185	4165	23
643	20241219	094900	13106680	4165	4185	4185	4160	36
644	20241219	094800	12956450	4160	4155	4185	4155	70
645	20241219	094700	12665250	4160	4165	4170	4160	799
646	20241219	094600	9337475	4165	4165	4165	4165	18
647	20241219	094500	9262505	4175	4175	4175	4175	42
648	20241219	094400	9087155	4165	4195	4195	4165	392
649	20241219	094300	7450820	4175	4165	4195	4165	187
650	20241219	094200	6671485	4160	4160	4160	4160	89
651	20241219	094100	6301245	4180	4165	4180	4165	12
652	20241219	094000	6251100	4180	4180	4180	4180	0
653	20241219	093900	6251100	4180	4180	4180	4180	0
654	20241219	093800	6251100	4180	4180	4180	4180	0
655	20241219	093700	6251100	4180	4180	4180	4180	0
656	20241219	093600	6251100	4180	4165	4180	4165	4
657	20241219	093500	6234410	4180	4165	4180	4165	4
658	20241219	093400	6217720	4180	4165	4180	4165	2
659	20241219	093300	6209375	4175	4175	4175	4160	9
660	20241219	093200	6171870	4160	4160	4180	4160	11
661	20241219	093100	6126025	4165	4165	4165	4165	0
662	20241219	093000	6126025	4165	4165	4165	4165	168
663	20241219	092900	5426305	4175	4175	4175	4175	0
664	20241219	092800	5426305	4175	4175	4175	4175	35
665	20241219	092700	5280180	4195	4195	4195	4195	0
666	20241219	092600	5280180	4195	4195	4195	4195	0
667	20241219	092500	5280180	4195	4195	4195	4195	0
668	20241219	092400	5280180	4195	4195	4195	4170	76
669	20241219	092300	4962805	4170	4165	4195	4165	36
670	20241219	092200	4812410	4175	4165	4175	4165	4
671	20241219	092100	4795730	4190	4185	4195	4165	11
672	20241219	092000	4749765	4165	4185	4195	4165	24
673	20241219	091900	4649525	4165	4165	4195	4165	31
674	20241219	091800	4520050	4190	4185	4195	4165	38
675	20241219	091700	4361310	4165	4160	4185	4160	244
676	20241219	091600	3345125	4160	4160	4165	4160	8
677	20241219	091500	3311830	4165	4165	4185	4165	127
678	20241219	091400	2782655	4185	4180	4185	4155	61
679	20241219	091300	2528675	4160	4185	4185	4160	35
680	20241219	091200	2382670	4160	4185	4185	4160	36
681	20241219	091100	2232545	4160	4155	4185	4155	35
682	20241219	091000	2086745	4170	4185	4185	4155	44
683	20241219	090900	1903005	4150	4165	4165	4150	300
684	20241219	090800	657965	4175	4175	4175	4175	3
685	20241219	090700	645440	4180	4180	4180	4180	0
686	20241219	090600	645440	4180	4180	4180	4180	0
687	20241219	090500	645440	4180	4190	4190	4180	28
688	20241219	090400	528360	4185	4185	4185	4185	0
689	20241219	090300	528360	4185	4185	4185	4185	6
690	20241219	090200	503250	4180	4180	4180	4180	0
691	20241219	090100	503250	4180	4200	4200	4180	54
692	20241219	090000	276485	4210	4255	4255	4210	65