KissMeData/263020/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205900	174456875	3060	3060	3060	3060	1003
3	20241219	205800	174456875	3060	3060	3060	3060	0
4	20241219	205700	174456875	3060	3060	3060	3060	0
5	20241219	205600	174456875	3060	3060	3060	3060	0
6	20241219	205500	174456875	3060	3060	3060	3060	0
7	20241219	205400	174456875	3060	3060	3060	3060	0
8	20241219	205300	174456875	3060	3060	3060	3060	0
9	20241219	205200	174456875	3060	3060	3060	3060	0
10	20241219	205100	174456875	3060	3060	3060	3060	0
11	20241219	205000	174456875	3060	3060	3060	3060	0
12	20241219	204900	174456875	3060	3060	3060	3060	0
13	20241219	204800	174456875	3060	3060	3060	3060	0
14	20241219	204700	174456875	3060	3060	3060	3060	0
15	20241219	204600	174456875	3060	3060	3060	3060	0
16	20241219	204500	174456875	3060	3060	3060	3060	0
17	20241219	204400	174456875	3060	3060	3060	3060	0
18	20241219	204300	174456875	3060	3060	3060	3060	0
19	20241219	204200	174456875	3060	3060	3060	3060	0
20	20241219	204100	174456875	3060	3060	3060	3060	0
21	20241219	204000	174456875	3060	3060	3060	3060	0
22	20241219	203900	174456875	3060	3060	3060	3060	0
23	20241219	203800	174456875	3060	3060	3060	3060	0
24	20241219	203700	174456875	3060	3060	3060	3060	0
25	20241219	203600	174456875	3060	3060	3060	3060	0
26	20241219	203500	174456875	3060	3060	3060	3060	0
27	20241219	203400	174456875	3060	3060	3060	3060	0
28	20241219	203300	174456875	3060	3060	3060	3060	0
29	20241219	203200	174456875	3060	3060	3060	3060	0
30	20241219	203100	174456875	3060	3060	3060	3060	0
31	20241219	203000	174456875	3060	3060	3060	3060	0
32	20241219	202900	174456875	3060	3060	3060	3060	1003
33	20241219	202800	174456875	3060	3060	3060	3060	0
34	20241219	202700	174456875	3060	3060	3060	3060	0
35	20241219	202600	174456875	3060	3060	3060	3060	0
36	20241219	202500	174456875	3060	3060	3060	3060	0
37	20241219	202400	174456875	3060	3060	3060	3060	0
38	20241219	202300	174456875	3060	3060	3060	3060	0
39	20241219	202200	174456875	3060	3060	3060	3060	0
40	20241219	202100	174456875	3060	3060	3060	3060	0
41	20241219	202000	174456875	3060	3060	3060	3060	0
42	20241219	201900	174456875	3060	3060	3060	3060	0
43	20241219	201800	174456875	3060	3060	3060	3060	0
44	20241219	201700	174456875	3060	3060	3060	3060	0
45	20241219	201600	174456875	3060	3060	3060	3060	0
46	20241219	201500	174456875	3060	3060	3060	3060	0
47	20241219	201400	174456875	3060	3060	3060	3060	0
48	20241219	201300	174456875	3060	3060	3060	3060	0
49	20241219	201200	174456875	3060	3060	3060	3060	0
50	20241219	201100	174456875	3060	3060	3060	3060	0
51	20241219	201000	174456875	3060	3060	3060	3060	0
52	20241219	200900	174456875	3060	3060	3060	3060	0
53	20241219	200800	174456875	3060	3060	3060	3060	0
54	20241219	200700	174456875	3060	3060	3060	3060	0
55	20241219	200600	174456875	3060	3060	3060	3060	0
56	20241219	200500	174456875	3060	3060	3060	3060	0
57	20241219	200400	174456875	3060	3060	3060	3060	0
58	20241219	200300	174456875	3060	3060	3060	3060	0
59	20241219	200200	174456875	3060	3060	3060	3060	0
60	20241219	200100	174456875	3060	3060	3060	3060	0
61	20241219	200000	174456875	3060	3060	3060	3060	0
62	20241219	195900	174456875	3060	3060	3060	3060	1003
63	20241219	195800	174456875	3060	3060	3060	3060	0
64	20241219	195700	174456875	3060	3060	3060	3060	0
65	20241219	195600	174456875	3060	3060	3060	3060	0
66	20241219	195500	174456875	3060	3060	3060	3060	0
67	20241219	195400	174456875	3060	3060	3060	3060	0
68	20241219	195300	174456875	3060	3060	3060	3060	0
69	20241219	195200	174456875	3060	3060	3060	3060	0
70	20241219	195100	174456875	3060	3060	3060	3060	0
71	20241219	195000	174456875	3060	3060	3060	3060	0
72	20241219	194900	174456875	3060	3060	3060	3060	0
73	20241219	194800	174456875	3060	3060	3060	3060	0
74	20241219	194700	174456875	3060	3060	3060	3060	0
75	20241219	194600	174456875	3060	3060	3060	3060	0
76	20241219	194500	174456875	3060	3060	3060	3060	0
77	20241219	194400	174456875	3060	3060	3060	3060	0
78	20241219	194300	174456875	3060	3060	3060	3060	0
79	20241219	194200	174456875	3060	3060	3060	3060	0
80	20241219	194100	174456875	3060	3060	3060	3060	0
81	20241219	194000	174456875	3060	3060	3060	3060	0
82	20241219	193900	174456875	3060	3060	3060	3060	0
83	20241219	193800	174456875	3060	3060	3060	3060	0
84	20241219	193700	174456875	3060	3060	3060	3060	0
85	20241219	193600	174456875	3060	3060	3060	3060	0
86	20241219	193500	174456875	3060	3060	3060	3060	0
87	20241219	193400	174456875	3060	3060	3060	3060	0
88	20241219	193300	174456875	3060	3060	3060	3060	0
89	20241219	193200	174456875	3060	3060	3060	3060	0
90	20241219	193100	174456875	3060	3060	3060	3060	0
91	20241219	193000	174456875	3060	3060	3060	3060	0
92	20241219	192900	174456875	3060	3060	3060	3060	1003
93	20241219	192800	174456875	3060	3060	3060	3060	0
94	20241219	192700	174456875	3060	3060	3060	3060	0
95	20241219	192600	174456875	3060	3060	3060	3060	0
96	20241219	192500	174456875	3060	3060	3060	3060	0
97	20241219	192400	174456875	3060	3060	3060	3060	0
98	20241219	192300	174456875	3060	3060	3060	3060	0
99	20241219	192200	174456875	3060	3060	3060	3060	0
100	20241219	192100	174456875	3060	3060	3060	3060	0
101	20241219	192000	174456875	3060	3060	3060	3060	0
102	20241219	191900	174456875	3060	3060	3060	3060	0
103	20241219	191800	174456875	3060	3060	3060	3060	0
104	20241219	191700	174456875	3060	3060	3060	3060	0
105	20241219	191600	174456875	3060	3060	3060	3060	0
106	20241219	191500	174456875	3060	3060	3060	3060	0
107	20241219	191400	174456875	3060	3060	3060	3060	0
108	20241219	191300	174456875	3060	3060	3060	3060	0
109	20241219	191200	174456875	3060	3060	3060	3060	0
110	20241219	191100	174456875	3060	3060	3060	3060	0
111	20241219	191000	174456875	3060	3060	3060	3060	0
112	20241219	190900	174456875	3060	3060	3060	3060	0
113	20241219	190800	174456875	3060	3060	3060	3060	0
114	20241219	190700	174456875	3060	3060	3060	3060	0
115	20241219	190600	174456875	3060	3060	3060	3060	0
116	20241219	190500	174456875	3060	3060	3060	3060	0
117	20241219	190400	174456875	3060	3060	3060	3060	0
118	20241219	190300	174456875	3060	3060	3060	3060	0
119	20241219	190200	174456875	3060	3060	3060	3060	0
120	20241219	190100	174456875	3060	3060	3060	3060	0
121	20241219	190000	174456875	3060	3060	3060	3060	0
122	20241219	185900	174456875	3060	3060	3060	3060	1003
123	20241219	185800	174456875	3060	3060	3060	3060	0
124	20241219	185700	174456875	3060	3060	3060	3060	0
125	20241219	185600	174456875	3060	3060	3060	3060	0
126	20241219	185500	174456875	3060	3060	3060	3060	0
127	20241219	185400	174456875	3060	3060	3060	3060	0
128	20241219	185300	174456875	3060	3060	3060	3060	0
129	20241219	185200	174456875	3060	3060	3060	3060	0
130	20241219	185100	174456875	3060	3060	3060	3060	0
131	20241219	185000	174456875	3060	3060	3060	3060	0
132	20241219	184900	174456875	3060	3060	3060	3060	0
133	20241219	184800	174456875	3060	3060	3060	3060	0
134	20241219	184700	174456875	3060	3060	3060	3060	0
135	20241219	184600	174456875	3060	3060	3060	3060	0
136	20241219	184500	174456875	3060	3060	3060	3060	0
137	20241219	184400	174456875	3060	3060	3060	3060	0
138	20241219	184300	174456875	3060	3060	3060	3060	0
139	20241219	184200	174456875	3060	3060	3060	3060	0
140	20241219	184100	174456875	3060	3060	3060	3060	0
141	20241219	184000	174456875	3060	3060	3060	3060	0
142	20241219	183900	174456875	3060	3060	3060	3060	0
143	20241219	183800	174456875	3060	3060	3060	3060	0
144	20241219	183700	174456875	3060	3060	3060	3060	0
145	20241219	183600	174456875	3060	3060	3060	3060	0
146	20241219	183500	174456875	3060	3060	3060	3060	0
147	20241219	183400	174456875	3060	3060	3060	3060	0
148	20241219	183300	174456875	3060	3060	3060	3060	0
149	20241219	183200	174456875	3060	3060	3060	3060	0
150	20241219	183100	174456875	3060	3060	3060	3060	0
151	20241219	183000	174456875	3060	3060	3060	3060	0
152	20241219	182900	174456875	3060	3060	3060	3060	1003
153	20241219	182800	174456875	3060	3060	3060	3060	0
154	20241219	182700	174456875	3060	3060	3060	3060	0
155	20241219	182600	174456875	3060	3060	3060	3060	0
156	20241219	182500	174456875	3060	3060	3060	3060	0
157	20241219	182400	174456875	3060	3060	3060	3060	0
158	20241219	182300	174456875	3060	3060	3060	3060	0
159	20241219	182200	174456875	3060	3060	3060	3060	0
160	20241219	182100	174456875	3060	3060	3060	3060	0
161	20241219	182000	174456875	3060	3060	3060	3060	0
162	20241219	181900	174456875	3060	3060	3060	3060	0
163	20241219	181800	174456875	3060	3060	3060	3060	0
164	20241219	181700	174456875	3060	3060	3060	3060	0
165	20241219	181600	174456875	3060	3060	3060	3060	0
166	20241219	181500	174456875	3060	3060	3060	3060	0
167	20241219	181400	174456875	3060	3060	3060	3060	0
168	20241219	181300	174456875	3060	3060	3060	3060	0
169	20241219	181200	174456875	3060	3060	3060	3060	0
170	20241219	181100	174456875	3060	3060	3060	3060	0
171	20241219	181000	174456875	3060	3060	3060	3060	0
172	20241219	180900	174456875	3060	3060	3060	3060	0
173	20241219	180800	174456875	3060	3060	3060	3060	0
174	20241219	180700	174456875	3060	3060	3060	3060	0
175	20241219	180600	174456875	3060	3060	3060	3060	0
176	20241219	180500	174456875	3060	3060	3060	3060	0
177	20241219	180400	174456875	3060	3060	3060	3060	0
178	20241219	180300	174456875	3060	3060	3060	3060	0
179	20241219	180200	174456875	3060	3060	3060	3060	0
180	20241219	180100	174456875	3060	3060	3060	3060	0
181	20241219	180000	174456875	3060	3060	3060	3060	0
182	20241219	175900	174456875	3060	3060	3060	3060	1003
183	20241219	175800	174456875	3060	3060	3060	3060	0
184	20241219	175700	174456875	3060	3060	3060	3060	0
185	20241219	175600	174456875	3060	3060	3060	3060	0
186	20241219	175500	174456875	3060	3060	3060	3060	0
187	20241219	175400	174456875	3060	3060	3060	3060	0
188	20241219	175300	174456875	3060	3060	3060	3060	0
189	20241219	175200	174456875	3060	3060	3060	3060	0
190	20241219	175100	174456875	3060	3060	3060	3060	0
191	20241219	175000	174456875	3060	3060	3060	3060	0
192	20241219	174900	174456875	3060	3060	3060	3060	0
193	20241219	174800	174456875	3060	3060	3060	3060	0
194	20241219	174700	174456875	3060	3060	3060	3060	0
195	20241219	174600	174456875	3060	3060	3060	3060	0
196	20241219	174500	174456875	3060	3060	3060	3060	0
197	20241219	174400	174456875	3060	3060	3060	3060	0
198	20241219	174300	174456875	3060	3060	3060	3060	0
199	20241219	174200	174456875	3060	3060	3060	3060	0
200	20241219	174100	174456875	3060	3060	3060	3060	0
201	20241219	174000	174456875	3060	3060	3060	3060	0
202	20241219	173900	174456875	3060	3060	3060	3060	0
203	20241219	173800	174456875	3060	3060	3060	3060	0
204	20241219	173700	174456875	3060	3060	3060	3060	0
205	20241219	173600	174456875	3060	3060	3060	3060	0
206	20241219	173500	174456875	3060	3060	3060	3060	0
207	20241219	173400	174456875	3060	3060	3060	3060	0
208	20241219	173300	174456875	3060	3060	3060	3060	0
209	20241219	173200	174456875	3060	3060	3060	3060	0
210	20241219	173100	174456875	3060	3060	3060	3060	0
211	20241219	173000	174456875	3060	3060	3060	3060	0
212	20241219	172900	174456875	3060	3060	3060	3060	1003
213	20241219	172800	174456875	3060	3060	3060	3060	0
214	20241219	172700	174456875	3060	3060	3060	3060	0
215	20241219	172600	174456875	3060	3060	3060	3060	0
216	20241219	172500	174456875	3060	3060	3060	3060	0
217	20241219	172400	174456875	3060	3060	3060	3060	0
218	20241219	172300	174456875	3060	3060	3060	3060	0
219	20241219	172200	174456875	3060	3060	3060	3060	0
220	20241219	172100	174456875	3060	3060	3060	3060	0
221	20241219	172000	174456875	3060	3060	3060	3060	0
222	20241219	171900	174456875	3060	3060	3060	3060	0
223	20241219	171800	174456875	3060	3060	3060	3060	0
224	20241219	171700	174456875	3060	3060	3060	3060	0
225	20241219	171600	174456875	3060	3060	3060	3060	0
226	20241219	171500	174456875	3060	3060	3060	3060	0
227	20241219	171400	174456875	3060	3060	3060	3060	0
228	20241219	171300	174456875	3060	3060	3060	3060	0
229	20241219	171200	174456875	3060	3060	3060	3060	0
230	20241219	171100	174456875	3060	3060	3060	3060	0
231	20241219	171000	174456875	3060	3060	3060	3060	0
232	20241219	170900	174456875	3060	3060	3060	3060	0
233	20241219	170800	174456875	3060	3060	3060	3060	0
234	20241219	170700	174456875	3060	3060	3060	3060	0
235	20241219	170600	174456875	3060	3060	3060	3060	0
236	20241219	170500	174456875	3060	3060	3060	3060	0
237	20241219	170400	174456875	3060	3060	3060	3060	0
238	20241219	170300	174456875	3060	3060	3060	3060	0
239	20241219	170200	174456875	3060	3060	3060	3060	0
240	20241219	170100	174456875	3060	3060	3060	3060	0
241	20241219	170000	174456875	3060	3060	3060	3060	0
242	20241219	165900	174456875	3060	3060	3060	3060	1003
243	20241219	165800	174456875	3060	3060	3060	3060	0
244	20241219	165700	174456875	3060	3060	3060	3060	0
245	20241219	165600	174456875	3060	3060	3060	3060	0
246	20241219	165500	174456875	3060	3060	3060	3060	0
247	20241219	165400	174456875	3060	3060	3060	3060	0
248	20241219	165300	174456875	3060	3060	3060	3060	0
249	20241219	165200	174456875	3060	3060	3060	3060	0
250	20241219	165100	174456875	3060	3060	3060	3060	0
251	20241219	165000	174456875	3060	3060	3060	3060	0
252	20241219	164900	174456875	3060	3060	3060	3060	0
253	20241219	164800	174456875	3060	3060	3060	3060	0
254	20241219	164700	174456875	3060	3060	3060	3060	0
255	20241219	164600	174456875	3060	3060	3060	3060	0
256	20241219	164500	174456875	3060	3060	3060	3060	0
257	20241219	164400	174456875	3060	3060	3060	3060	0
258	20241219	164300	174456875	3060	3060	3060	3060	0
259	20241219	164200	174456875	3060	3060	3060	3060	0
260	20241219	164100	174456875	3060	3060	3060	3060	0
261	20241219	164000	174456875	3060	3060	3060	3060	0
262	20241219	163900	174456875	3060	3060	3060	3060	0
263	20241219	163800	174456875	3060	3060	3060	3060	0
264	20241219	163700	174456875	3060	3060	3060	3060	0
265	20241219	163600	174456875	3060	3060	3060	3060	0
266	20241219	163500	174456875	3060	3060	3060	3060	0
267	20241219	163400	174456875	3060	3060	3060	3060	0
268	20241219	163300	174456875	3060	3060	3060	3060	0
269	20241219	163200	174456875	3060	3060	3060	3060	0
270	20241219	163100	174456875	3060	3060	3060	3060	0
271	20241219	163000	174456875	3060	3060	3060	3060	0
272	20241219	162900	174456875	3060	3060	3060	3060	1003
273	20241219	162800	174456875	3060	3060	3060	3060	0
274	20241219	162700	174456875	3060	3060	3060	3060	0
275	20241219	162600	174456875	3060	3060	3060	3060	0
276	20241219	162500	174456875	3060	3060	3060	3060	0
277	20241219	162400	174456875	3060	3060	3060	3060	0
278	20241219	162300	174456875	3060	3060	3060	3060	0
279	20241219	162200	174456875	3060	3060	3060	3060	0
280	20241219	162100	174456875	3060	3060	3060	3060	0
281	20241219	162000	174456875	3060	3060	3060	3060	0
282	20241219	161900	174456875	3060	3060	3060	3060	0
283	20241219	161800	174456875	3060	3060	3060	3060	0
284	20241219	161700	174456875	3060	3060	3060	3060	0
285	20241219	161600	174456875	3060	3060	3060	3060	0
286	20241219	161500	174456875	3060	3060	3060	3060	0
287	20241219	161400	174456875	3060	3060	3060	3060	0
288	20241219	161300	174456875	3060	3060	3060	3060	0
289	20241219	161200	174456875	3060	3060	3060	3060	0
290	20241219	161100	174456875	3060	3060	3060	3060	0
291	20241219	161000	174456875	3060	3060	3060	3060	0
292	20241219	160900	174456875	3060	3060	3060	3060	0
293	20241219	160800	174456875	3060	3060	3060	3060	0
294	20241219	160700	174456875	3060	3060	3060	3060	0
295	20241219	160600	174456875	3060	3060	3060	3060	0
296	20241219	160500	174456875	3060	3060	3060	3060	0
297	20241219	160400	174456875	3060	3060	3060	3060	0
298	20241219	160300	174456875	3060	3060	3060	3060	0
299	20241219	160200	174456875	3060	3060	3060	3060	0
300	20241219	160100	174456875	3060	3060	3060	3060	0
301	20241219	160000	174456875	3060	3060	3060	3060	0
302	20241219	155900	174456875	3060	3060	3060	3060	1003
303	20241219	155800	174456875	3060	3060	3060	3060	0
304	20241219	155700	174456875	3060	3060	3060	3060	0
305	20241219	155600	174456875	3060	3060	3060	3060	0
306	20241219	155500	174456875	3060	3060	3060	3060	0
307	20241219	155400	174456875	3060	3060	3060	3060	0
308	20241219	155300	174456875	3060	3060	3060	3060	0
309	20241219	155200	174456875	3060	3060	3060	3060	0
310	20241219	155100	174456875	3060	3060	3060	3060	0
311	20241219	155000	174456875	3060	3060	3060	3060	0
312	20241219	154900	174456875	3060	3060	3060	3060	0
313	20241219	154800	174456875	3060	3060	3060	3060	0
314	20241219	154700	174456875	3060	3060	3060	3060	0
315	20241219	154600	174456875	3060	3060	3060	3060	0
316	20241219	154500	174456875	3060	3060	3060	3060	0
317	20241219	154400	174456875	3060	3060	3060	3060	0
318	20241219	154300	174456875	3060	3060	3060	3060	0
319	20241219	154200	174456875	3060	3060	3060	3060	0
320	20241219	154100	174456875	3060	3060	3060	3060	0
321	20241219	154000	174456875	3060	3060	3060	3060	0
322	20241219	153900	174456875	3060	3060	3060	3060	0
323	20241219	153800	174456875	3060	3060	3060	3060	0
324	20241219	153700	174456875	3060	3060	3060	3060	0
325	20241219	153600	174456875	3060	3060	3060	3060	0
326	20241219	153500	174456875	3060	3060	3060	3060	0
327	20241219	153400	174456875	3060	3060	3060	3060	0
328	20241219	153300	174456875	3060	3060	3060	3060	0
329	20241219	153200	174456875	3060	3060	3060	3060	0
330	20241219	153100	174456875	3060	3060	3060	3060	0
331	20241219	153000	174456875	3060	3060	3060	3060	1003
332	20241219	152900	171387695	3060	3060	3060	3060	0
333	20241219	152800	171387695	3060	3060	3060	3060	0
334	20241219	152700	171387695	3060	3060	3060	3060	0
335	20241219	152600	171387695	3060	3060	3060	3060	0
336	20241219	152500	171387695	3060	3060	3060	3060	0
337	20241219	152400	171387695	3060	3060	3060	3060	0
338	20241219	152300	171387695	3060	3060	3060	3060	0
339	20241219	152200	171387695	3060	3060	3060	3060	0
340	20241219	152100	171387695	3060	3060	3060	3060	0
341	20241219	152000	171387695	3060	3060	3060	3060	0
342	20241219	151900	171387695	3060	3060	3060	3060	100
343	20241219	151800	171081695	3060	3060	3060	3060	0
344	20241219	151700	171081695	3060	3060	3060	3060	1600
345	20241219	151600	166185695	3060	3060	3065	3060	2896
346	20241219	151500	157323215	3065	3065	3065	3065	445
347	20241219	151400	155959290	3065	3065	3065	3065	341
348	20241219	151300	154914125	3065	3065	3065	3065	0
349	20241219	151200	154914125	3065	3065	3065	3065	0
350	20241219	151100	154914125	3065	3065	3065	3065	0
351	20241219	151000	154914125	3065	3065	3065	3065	0
352	20241219	150900	154914125	3065	3070	3070	3065	261
353	20241219	150800	154114155	3060	3060	3060	3060	0
354	20241219	150700	154114155	3060	3060	3060	3060	0
355	20241219	150600	154114155	3060	3060	3060	3060	0
356	20241219	150500	154114155	3060	3060	3060	3060	0
357	20241219	150400	154114155	3060	3060	3060	3060	0
358	20241219	150300	154114155	3060	3060	3060	3060	0
359	20241219	150200	154114155	3060	3060	3060	3060	0
360	20241219	150100	154114155	3060	3060	3060	3060	0
361	20241219	150000	154114155	3060	3070	3070	3060	1826
362	20241219	145900	148516260	3065	3065	3065	3065	0
363	20241219	145800	148516260	3065	3065	3065	3065	0
364	20241219	145700	148516260	3065	3065	3065	3065	0
365	20241219	145600	148516260	3065	3065	3065	3065	0
366	20241219	145500	148516260	3065	3065	3065	3065	0
367	20241219	145400	148516260	3065	3065	3065	3065	0
368	20241219	145300	148516260	3065	3065	3065	3065	0
369	20241219	145200	148516260	3065	3065	3065	3065	0
370	20241219	145100	148516260	3065	3065	3065	3065	0
371	20241219	145000	148516260	3065	3065	3065	3065	0
372	20241219	144900	148516260	3065	3065	3065	3065	30
373	20241219	144800	148424310	3070	3070	3070	3070	0
374	20241219	144700	148424310	3070	3070	3070	3070	0
375	20241219	144600	148424310	3070	3070	3070	3070	0
376	20241219	144500	148424310	3070	3070	3070	3070	0
377	20241219	144400	148424310	3070	3070	3070	3070	0
378	20241219	144300	148424310	3070	3070	3070	3070	300
379	20241219	144200	147503310	3070	3070	3070	3070	0
380	20241219	144100	147503310	3070	3070	3070	3070	0
381	20241219	144000	147503310	3070	3070	3070	3070	0
382	20241219	143900	147503310	3070	3070	3070	3070	0
383	20241219	143800	147503310	3070	3070	3070	3070	0
384	20241219	143700	147503310	3070	3070	3070	3070	0
385	20241219	143600	147503310	3070	3070	3070	3070	0
386	20241219	143500	147503310	3070	3070	3070	3070	0
387	20241219	143400	147503310	3070	3070	3070	3070	0
388	20241219	143300	147503310	3070	3070	3070	3070	0
389	20241219	143200	147503310	3070	3070	3070	3070	100
390	20241219	143100	147196310	3070	3070	3070	3070	0
391	20241219	143000	147196310	3070	3070	3070	3070	118
392	20241219	142900	146834050	3065	3065	3065	3065	0
393	20241219	142800	146834050	3065	3065	3065	3065	0
394	20241219	142700	146834050	3065	3065	3065	3065	0
395	20241219	142600	146834050	3065	3065	3065	3065	0
396	20241219	142500	146834050	3065	3065	3065	3065	0
397	20241219	142400	146834050	3065	3065	3065	3065	172
398	20241219	142300	146306870	3070	3070	3070	3070	0
399	20241219	142200	146306870	3070	3070	3070	3070	44
400	20241219	142100	146171790	3075	3075	3075	3075	1
401	20241219	142000	146168715	3070	3070	3070	3070	0
402	20241219	141900	146168715	3070	3070	3070	3070	0
403	20241219	141800	146168715	3070	3075	3075	3070	563
404	20241219	141700	144439805	3075	3075	3075	3075	0
405	20241219	141600	144439805	3075	3075	3075	3075	0
406	20241219	141500	144439805	3075	3075	3075	3075	0
407	20241219	141400	144439805	3075	3075	3075	3075	0
408	20241219	141300	144439805	3075	3075	3075	3075	0
409	20241219	141200	144439805	3075	3075	3075	3075	0
410	20241219	141100	144439805	3075	3075	3075	3075	0
411	20241219	141000	144439805	3075	3075	3075	3075	5
412	20241219	140900	144424430	3080	3080	3080	3080	0
413	20241219	140800	144424430	3080	3080	3080	3080	1
414	20241219	140700	144421350	3095	3095	3095	3095	0
415	20241219	140600	144421350	3095	3095	3095	3095	0
416	20241219	140500	144421350	3095	3095	3095	3095	0
417	20241219	140400	144421350	3095	3095	3095	3095	0
418	20241219	140300	144421350	3095	3095	3095	3095	0
419	20241219	140200	144421350	3095	3095	3095	3095	0
420	20241219	140100	144421350	3095	3095	3095	3095	0
421	20241219	140000	144421350	3095	3095	3095	3095	0
422	20241219	135900	144421350	3095	3095	3095	3095	0
423	20241219	135800	144421350	3095	3095	3095	3095	0
424	20241219	135700	144421350	3095	3095	3095	3095	0
425	20241219	135600	144421350	3095	3095	3095	3095	0
426	20241219	135500	144421350	3095	3095	3095	3095	60
427	20241219	135400	144235650	3100	3100	3100	3100	0
428	20241219	135300	144235650	3100	3100	3100	3100	0
429	20241219	135200	144235650	3100	3100	3100	3100	0
430	20241219	135100	144235650	3100	3100	3100	3100	0
431	20241219	135000	144235650	3100	3100	3100	3100	0
432	20241219	134900	144235650	3100	3100	3100	3100	0
433	20241219	134800	144235650	3100	3100	3100	3100	0
434	20241219	134700	144235650	3100	3100	3100	3100	0
435	20241219	134600	144235650	3100	3100	3100	3100	0
436	20241219	134500	144235650	3100	3100	3100	3100	0
437	20241219	134400	144235650	3100	3100	3100	3100	0
438	20241219	134300	144235650	3100	3100	3100	3100	0
439	20241219	134200	144235650	3100	3100	3100	3100	0
440	20241219	134100	144235650	3100	3100	3100	3100	0
441	20241219	134000	144235650	3100	3100	3100	3100	0
442	20241219	133900	144235650	3100	3100	3100	3100	0
443	20241219	133800	144235650	3100	3100	3100	3100	0
444	20241219	133700	144235650	3100	3100	3100	3100	0
445	20241219	133600	144235650	3100	3100	3100	3100	0
446	20241219	133500	144235650	3100	3100	3100	3100	0
447	20241219	133400	144235650	3100	3100	3100	3100	0
448	20241219	133300	144235650	3100	3100	3100	3100	0
449	20241219	133200	144235650	3100	3100	3100	3100	1
450	20241219	133100	144232550	3070	3070	3070	3070	0
451	20241219	133000	144232550	3070	3070	3070	3070	0
452	20241219	132900	144232550	3070	3070	3070	3070	0
453	20241219	132800	144232550	3070	3070	3070	3070	0
454	20241219	132700	144232550	3070	3070	3070	3070	0
455	20241219	132600	144232550	3070	3070	3070	3070	0
456	20241219	132500	144232550	3070	3070	3070	3070	276
457	20241219	132400	143385230	3070	3070	3070	3070	0
458	20241219	132300	143385230	3070	3070	3070	3070	0
459	20241219	132200	143385230	3070	3070	3070	3070	100
460	20241219	132100	143078230	3070	3070	3070	3070	0
461	20241219	132000	143078230	3070	3070	3070	3070	33
462	20241219	131900	142976920	3070	3070	3070	3070	0
463	20241219	131800	142976920	3070	3070	3070	3070	0
464	20241219	131700	142976920	3070	3070	3070	3070	0
465	20241219	131600	142976920	3070	3070	3070	3070	0
466	20241219	131500	142976920	3070	3075	3075	3070	150
467	20241219	131400	142515815	3080	3080	3080	3080	0
468	20241219	131300	142515815	3080	3080	3080	3080	0
469	20241219	131200	142515815	3080	3080	3080	3080	0
470	20241219	131100	142515815	3080	3080	3080	3080	0
471	20241219	131000	142515815	3080	3080	3080	3080	0
472	20241219	130900	142515815	3080	3080	3080	3080	0
473	20241219	130800	142515815	3080	3080	3080	3080	0
474	20241219	130700	142515815	3080	3080	3080	3080	0
475	20241219	130600	142515815	3080	3080	3080	3080	755
476	20241219	130500	140190415	3085	3085	3085	3085	0
477	20241219	130400	140190415	3085	3085	3085	3085	5
478	20241219	130300	140174990	3080	3080	3080	3080	0
479	20241219	130200	140174990	3080	3080	3080	3080	0
480	20241219	130100	140174990	3080	3080	3080	3080	0
481	20241219	130000	140174990	3080	3080	3080	3080	30
482	20241219	125900	140082590	3090	3090	3090	3090	0
483	20241219	125800	140082590	3090	3090	3090	3090	0
484	20241219	125700	140082590	3090	3090	3090	3090	0
485	20241219	125600	140082590	3090	3090	3090	3090	0
486	20241219	125500	140082590	3090	3090	3090	3090	0
487	20241219	125400	140082590	3090	3090	3090	3090	0
488	20241219	125300	140082590	3090	3085	3090	3085	102
489	20241219	125200	139767910	3085	3085	3085	3085	88
490	20241219	125100	139496430	3085	3085	3085	3085	0
491	20241219	125000	139496430	3085	3085	3085	3085	0
492	20241219	124900	139496430	3085	3085	3085	3085	0
493	20241219	124800	139496430	3085	3085	3085	3085	0
494	20241219	124700	139496430	3085	3085	3085	3085	0
495	20241219	124600	139496430	3085	3085	3085	3085	0
496	20241219	124500	139496430	3085	3085	3085	3085	0
497	20241219	124400	139496430	3085	3085	3085	3085	1
498	20241219	124300	139493345	3085	3085	3085	3085	0
499	20241219	124200	139493345	3085	3085	3085	3085	0
500	20241219	124100	139493345	3085	3085	3085	3085	0
501	20241219	124000	139493345	3085	3085	3085	3085	0
502	20241219	123900	139493345	3085	3085	3085	3085	0
503	20241219	123800	139493345	3085	3085	3085	3085	1
504	20241219	123700	139490260	3080	3080	3080	3080	0
505	20241219	123600	139490260	3080	3080	3080	3080	0
506	20241219	123500	139490260	3080	3080	3080	3080	0
507	20241219	123400	139490260	3080	3080	3080	3080	0
508	20241219	123300	139490260	3080	3080	3080	3080	29
509	20241219	123200	139400940	3090	3090	3090	3090	0
510	20241219	123100	139400940	3090	3090	3090	3090	0
511	20241219	123000	139400940	3090	3090	3090	3090	0
512	20241219	122900	139400940	3090	3090	3090	3090	0
513	20241219	122800	139400940	3090	3090	3090	3090	0
514	20241219	122700	139400940	3090	3090	3090	3090	0
515	20241219	122600	139400940	3090	3090	3090	3090	0
516	20241219	122500	139400940	3090	3090	3090	3090	0
517	20241219	122400	139400940	3090	3090	3090	3090	0
518	20241219	122300	139400940	3090	3090	3090	3090	0
519	20241219	122200	139400940	3090	3090	3090	3090	0
520	20241219	122100	139400940	3090	3090	3090	3090	0
521	20241219	122000	139400940	3090	3090	3090	3090	0
522	20241219	121900	139400940	3090	3090	3090	3090	0
523	20241219	121800	139400940	3090	3090	3090	3090	8
524	20241219	121700	139376220	3090	3090	3090	3090	0
525	20241219	121600	139376220	3090	3090	3090	3090	0
526	20241219	121500	139376220	3090	3090	3090	3090	0
527	20241219	121400	139376220	3090	3090	3090	3090	0
528	20241219	121300	139376220	3090	3090	3090	3090	0
529	20241219	121200	139376220	3090	3090	3090	3090	1
530	20241219	121100	139373130	3080	3080	3080	3080	0
531	20241219	121000	139373130	3080	3080	3080	3080	0
532	20241219	120900	139373130	3080	3080	3080	3080	0
533	20241219	120800	139373130	3080	3080	3080	3080	0
534	20241219	120700	139373130	3080	3080	3080	3080	0
535	20241219	120600	139373130	3080	3080	3080	3080	0
536	20241219	120500	139373130	3080	3080	3080	3080	72
537	20241219	120400	139151370	3070	3070	3070	3070	0
538	20241219	120300	139151370	3070	3070	3070	3070	0
539	20241219	120200	139151370	3070	3070	3070	3070	0
540	20241219	120100	139151370	3070	3070	3070	3070	0
541	20241219	120000	139151370	3070	3070	3070	3070	0
542	20241219	115900	139151370	3070	3070	3070	3070	0
543	20241219	115800	139151370	3070	3070	3070	3070	0
544	20241219	115700	139151370	3070	3070	3070	3070	0
545	20241219	115600	139151370	3070	3070	3070	3070	0
546	20241219	115500	139151370	3070	3070	3070	3070	0
547	20241219	115400	139151370	3070	3070	3070	3070	0
548	20241219	115300	139151370	3070	3070	3070	3070	0
549	20241219	115200	139151370	3070	3070	3070	3070	0
550	20241219	115100	139151370	3070	3070	3070	3070	0
551	20241219	115000	139151370	3070	3070	3070	3070	0
552	20241219	114900	139151370	3070	3070	3070	3070	0
553	20241219	114800	139151370	3070	3070	3070	3070	0
554	20241219	114700	139151370	3070	3080	3080	3070	6
555	20241219	114600	139132900	3080	3080	3080	3080	0
556	20241219	114500	139132900	3080	3080	3080	3080	0
557	20241219	114400	139132900	3080	3080	3080	3080	0
558	20241219	114300	139132900	3080	3080	3080	3080	0
559	20241219	114200	139132900	3080	3080	3080	3080	7
560	20241219	114100	139111340	3080	3080	3080	3080	0
561	20241219	114000	139111340	3080	3080	3080	3080	0
562	20241219	113900	139111340	3080	3080	3080	3080	0
563	20241219	113800	139111340	3080	3080	3080	3080	0
564	20241219	113700	139111340	3080	3080	3080	3080	64
565	20241219	113600	138914220	3075	3075	3075	3075	275
566	20241219	113500	138068595	3065	3065	3065	3065	0
567	20241219	113400	138068595	3065	3065	3065	3065	0
568	20241219	113300	138068595	3065	3065	3065	3065	0
569	20241219	113200	138068595	3065	3065	3065	3065	0
570	20241219	113100	138068595	3065	3065	3065	3065	0
571	20241219	113000	138068595	3065	3065	3065	3065	0
572	20241219	112900	138068595	3065	3065	3065	3065	0
573	20241219	112800	138068595	3065	3065	3065	3065	0
574	20241219	112700	138068595	3065	3065	3065	3065	0
575	20241219	112600	138068595	3065	3065	3065	3065	0
576	20241219	112500	138068595	3065	3065	3065	3065	0
577	20241219	112400	138068595	3065	3065	3065	3065	285
578	20241219	112300	137195070	3065	3065	3065	3065	0
579	20241219	112200	137195070	3065	3065	3065	3065	0
580	20241219	112100	137195070	3065	3065	3065	3065	0
581	20241219	112000	137195070	3065	3065	3065	3065	0
582	20241219	111900	137195070	3065	3065	3065	3065	0
583	20241219	111800	137195070	3065	3065	3065	3065	0
584	20241219	111700	137195070	3065	3065	3065	3065	0
585	20241219	111600	137195070	3065	3065	3065	3065	205
586	20241219	111500	136566745	3075	3095	3095	3075	39
587	20241219	111400	136446800	3075	3090	3090	3065	8147
588	20241219	111300	111387940	3095	3095	3095	3095	0
589	20241219	111200	111387940	3095	3095	3095	3095	0
590	20241219	111100	111387940	3095	3095	3095	3095	0
591	20241219	111000	111387940	3095	3095	3095	3095	0
592	20241219	110900	111387940	3095	3095	3095	3095	72
593	20241219	110800	111165100	3095	3095	3095	3095	26
594	20241219	110700	111084630	3095	3095	3095	3095	0
595	20241219	110600	111084630	3095	3095	3095	3095	20
596	20241219	110500	111022730	3095	3095	3095	3095	50
597	20241219	110400	110867980	3090	3090	3090	3090	0
598	20241219	110300	110867980	3090	3095	3095	3090	346
599	20241219	110200	109798575	3095	3095	3095	3095	0
600	20241219	110100	109798575	3095	3095	3095	3095	32
601	20241219	110000	109699535	3095	3095	3095	3095	0
602	20241219	105900	109699535	3095	3095	3095	3095	0
603	20241219	105800	109699535	3095	3095	3095	3095	0
604	20241219	105700	109699535	3095	3095	3095	3095	0
605	20241219	105600	109699535	3095	3095	3095	3095	0
606	20241219	105500	109699535	3095	3095	3095	3095	166
607	20241219	105400	109185765	3100	3100	3100	3100	2
608	20241219	105300	109179565	3090	3090	3090	3090	500
609	20241219	105200	107634565	3090	3090	3090	3090	300
610	20241219	105100	106707565	3090	3090	3090	3090	0
611	20241219	105000	106707565	3090	3090	3090	3090	179
612	20241219	104900	106154455	3095	3095	3095	3095	35
613	20241219	104800	106046130	3100	3100	3100	3100	0
614	20241219	104700	106046130	3100	3100	3100	3100	0
615	20241219	104600	106046130	3100	3100	3100	3100	150
616	20241219	104500	105581130	3100	3100	3100	3100	373
617	20241219	104400	104424830	3100	3100	3100	3100	0
618	20241219	104300	104424830	3100	3100	3100	3100	0
619	20241219	104200	104424830	3100	3100	3100	3100	38
620	20241219	104100	104307030	3100	3100	3100	3100	0
621	20241219	104000	104307030	3100	3100	3100	3100	0
622	20241219	103900	104307030	3100	3100	3100	3100	0
623	20241219	103800	104307030	3100	3100	3100	3100	0
624	20241219	103700	104307030	3100	3100	3100	3100	683
625	20241219	103600	102189730	3090	3090	3090	3090	0
626	20241219	103500	102189730	3090	3090	3090	3090	0
627	20241219	103400	102189730	3090	3090	3090	3090	0
628	20241219	103300	102189730	3090	3090	3090	3090	186
629	20241219	103200	101614990	3100	3100	3100	3100	0
630	20241219	103100	101614990	3100	3100	3100	3100	0
631	20241219	103000	101614990	3100	3100	3100	3100	717
632	20241219	102900	99392290	3100	3100	3100	3100	0
633	20241219	102800	99392290	3100	3130	3130	3100	4
634	20241219	102700	99379830	3105	3110	3110	3105	754
635	20241219	102600	97035245	3135	3135	3135	3135	0
636	20241219	102500	97035245	3135	3135	3135	3135	30
637	20241219	102400	96941195	3145	3145	3145	3145	1
638	20241219	102300	96938050	3105	3090	3105	3090	2130
639	20241219	102200	90342285	3090	3080	3090	3080	2
640	20241219	102100	90336115	3085	3085	3085	3085	0
641	20241219	102000	90336115	3085	3085	3085	3085	1
642	20241219	101900	90333030	3090	3085	3090	3085	616
643	20241219	101800	88432665	3075	3075	3075	3075	0
644	20241219	101700	88432665	3075	3075	3075	3075	0
645	20241219	101600	88432665	3075	3075	3075	3075	2234
646	20241219	101500	81563115	3070	3070	3070	3070	0
647	20241219	101400	81563115	3070	3070	3070	3070	0
648	20241219	101300	81563115	3070	3070	3070	3070	0
649	20241219	101200	81563115	3070	3070	3070	3070	0
650	20241219	101100	81563115	3070	3070	3070	3070	0
651	20241219	101000	81563115	3070	3070	3070	3070	0
652	20241219	100900	81563115	3070	3070	3070	3070	1
653	20241219	100800	81560045	3070	3070	3070	3070	0
654	20241219	100700	81560045	3070	3070	3070	3070	0
655	20241219	100600	81560045	3070	3070	3070	3070	7
656	20241219	100500	81538555	3070	3070	3070	3070	0
657	20241219	100400	81538555	3070	3070	3070	3070	0
658	20241219	100300	81538555	3070	3070	3070	3070	1
659	20241219	100200	81535485	3065	3065	3065	3065	0
660	20241219	100100	81535485	3065	3065	3065	3065	3
661	20241219	100000	81526290	3060	3060	3060	3060	0
662	20241219	095900	81526290	3060	3060	3060	3060	0
663	20241219	095800	81526290	3060	3060	3060	3060	0
664	20241219	095700	81526290	3060	3060	3060	3060	200
665	20241219	095600	80914290	3060	3060	3060	3060	1048
666	20241219	095500	77707410	3060	3060	3060	3060	100
667	20241219	095400	77401410	3065	3065	3065	3065	1
668	20241219	095300	77398345	3060	3060	3060	3060	0
669	20241219	095200	77398345	3060	3065	3065	3060	12
670	20241219	095100	77361620	3065	3065	3065	3065	0
671	20241219	095000	77361620	3065	3065	3065	3065	0
672	20241219	094900	77361620	3065	3065	3065	3065	31
673	20241219	094800	77266605	3065	3065	3065	3065	0
674	20241219	094700	77266605	3065	3065	3065	3065	0
675	20241219	094600	77266605	3065	3065	3065	3065	0
676	20241219	094500	77266605	3065	3065	3065	3065	193
677	20241219	094400	76675060	3075	3075	3075	3075	0
678	20241219	094300	76675060	3075	3075	3075	3075	1
679	20241219	094200	76671985	3065	3065	3065	3065	171
680	20241219	094100	76147870	3080	3080	3080	3080	1
681	20241219	094000	76144790	3080	3070	3080	3070	112
682	20241219	093900	75800940	3080	3080	3080	3080	0
683	20241219	093800	75800940	3080	3080	3080	3080	0
684	20241219	093700	75800940	3080	3080	3080	3080	0
685	20241219	093600	75800940	3080	3080	3080	3080	0
686	20241219	093500	75800940	3080	3080	3080	3080	0
687	20241219	093400	75800940	3080	3080	3080	3080	2433
688	20241219	093300	68307300	3065	3065	3065	3065	0
689	20241219	093200	68307300	3065	3065	3065	3065	278
690	20241219	093100	67455230	3070	3070	3070	3070	2
691	20241219	093000	67449090	3070	3070	3070	3070	0
692	20241219	092900	67449090	3070	3060	3070	3060	10914
693	20241219	092800	34044250	3060	3060	3060	3060	0
694	20241219	092700	34044250	3060	3060	3060	3060	0
695	20241219	092600	34044250	3060	3080	3080	3060	15
696	20241219	092500	33998150	3080	3080	3080	3080	10
697	20241219	092400	33967350	3080	3080	3080	3080	100
698	20241219	092300	33659350	3080	3080	3080	3080	50
699	20241219	092200	33505350	3060	3060	3060	3060	214
700	20241219	092100	32850510	3080	3080	3080	3080	0
701	20241219	092000	32850510	3080	3080	3080	3080	0
702	20241219	091900	32850510	3080	3080	3080	3080	0
703	20241219	091800	32850510	3080	3080	3080	3080	300
704	20241219	091700	31926510	3080	3070	3080	3070	762
705	20241219	091600	29581050	3065	3060	3065	3060	280
706	20241219	091500	28723250	3060	3065	3070	3060	4741
707	20241219	091400	14215775	3070	3070	3070	3070	0
708	20241219	091300	14215775	3070	3070	3070	3070	0
709	20241219	091200	14215775	3070	3070	3070	3070	0
710	20241219	091100	14215775	3070	3065	3070	3065	2
711	20241219	091000	14209640	3095	3095	3095	3095	0
712	20241219	090900	14209640	3095	3095	3095	3095	0
713	20241219	090800	14209640	3095	3100	3100	3065	549
714	20241219	090700	12526505	3100	3060	3105	3060	3070
715	20241219	090600	3118000	3060	3060	3060	3060	100
716	20241219	090500	2812000	3060	3060	3060	3060	6
717	20241219	090400	2793640	3060	3060	3060	3060	0
718	20241219	090300	2793640	3060	3060	3060	3060	5
719	20241219	090200	2778340	3070	3070	3070	3070	0
720	20241219	090100	2778340	3070	3070	3070	3070	62
721	20241219	090000	2588000	3070	3000	3070	3000	862