KissMeData/264660/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210000	180101980	9840	9840	9840	9840	1201
3	20241219	205900	180101980	9840	9840	9840	9840	0
4	20241219	205800	180101980	9840	9840	9840	9840	0
5	20241219	205700	180101980	9840	9840	9840	9840	0
6	20241219	205600	180101980	9840	9840	9840	9840	0
7	20241219	205500	180101980	9840	9840	9840	9840	0
8	20241219	205400	180101980	9840	9840	9840	9840	0
9	20241219	205300	180101980	9840	9840	9840	9840	0
10	20241219	205200	180101980	9840	9840	9840	9840	0
11	20241219	205100	180101980	9840	9840	9840	9840	0
12	20241219	205000	180101980	9840	9840	9840	9840	0
13	20241219	204900	180101980	9840	9840	9840	9840	0
14	20241219	204800	180101980	9840	9840	9840	9840	0
15	20241219	204700	180101980	9840	9840	9840	9840	0
16	20241219	204600	180101980	9840	9840	9840	9840	0
17	20241219	204500	180101980	9840	9840	9840	9840	0
18	20241219	204400	180101980	9840	9840	9840	9840	0
19	20241219	204300	180101980	9840	9840	9840	9840	0
20	20241219	204200	180101980	9840	9840	9840	9840	0
21	20241219	204100	180101980	9840	9840	9840	9840	0
22	20241219	204000	180101980	9840	9840	9840	9840	0
23	20241219	203900	180101980	9840	9840	9840	9840	0
24	20241219	203800	180101980	9840	9840	9840	9840	0
25	20241219	203700	180101980	9840	9840	9840	9840	0
26	20241219	203600	180101980	9840	9840	9840	9840	0
27	20241219	203500	180101980	9840	9840	9840	9840	0
28	20241219	203400	180101980	9840	9840	9840	9840	0
29	20241219	203300	180101980	9840	9840	9840	9840	0
30	20241219	203200	180101980	9840	9840	9840	9840	0
31	20241219	203100	180101980	9840	9840	9840	9840	0
32	20241219	203000	180101980	9840	9840	9840	9840	1201
33	20241219	202900	180101980	9840	9840	9840	9840	0
34	20241219	202800	180101980	9840	9840	9840	9840	0
35	20241219	202700	180101980	9840	9840	9840	9840	0
36	20241219	202600	180101980	9840	9840	9840	9840	0
37	20241219	202500	180101980	9840	9840	9840	9840	0
38	20241219	202400	180101980	9840	9840	9840	9840	0
39	20241219	202300	180101980	9840	9840	9840	9840	0
40	20241219	202200	180101980	9840	9840	9840	9840	0
41	20241219	202100	180101980	9840	9840	9840	9840	0
42	20241219	202000	180101980	9840	9840	9840	9840	0
43	20241219	201900	180101980	9840	9840	9840	9840	0
44	20241219	201800	180101980	9840	9840	9840	9840	0
45	20241219	201700	180101980	9840	9840	9840	9840	0
46	20241219	201600	180101980	9840	9840	9840	9840	0
47	20241219	201500	180101980	9840	9840	9840	9840	0
48	20241219	201400	180101980	9840	9840	9840	9840	0
49	20241219	201300	180101980	9840	9840	9840	9840	0
50	20241219	201200	180101980	9840	9840	9840	9840	0
51	20241219	201100	180101980	9840	9840	9840	9840	0
52	20241219	201000	180101980	9840	9840	9840	9840	0
53	20241219	200900	180101980	9840	9840	9840	9840	0
54	20241219	200800	180101980	9840	9840	9840	9840	0
55	20241219	200700	180101980	9840	9840	9840	9840	0
56	20241219	200600	180101980	9840	9840	9840	9840	0
57	20241219	200500	180101980	9840	9840	9840	9840	0
58	20241219	200400	180101980	9840	9840	9840	9840	0
59	20241219	200300	180101980	9840	9840	9840	9840	0
60	20241219	200200	180101980	9840	9840	9840	9840	0
61	20241219	200100	180101980	9840	9840	9840	9840	0
62	20241219	200000	180101980	9840	9840	9840	9840	1201
63	20241219	195900	180101980	9840	9840	9840	9840	0
64	20241219	195800	180101980	9840	9840	9840	9840	0
65	20241219	195700	180101980	9840	9840	9840	9840	0
66	20241219	195600	180101980	9840	9840	9840	9840	0
67	20241219	195500	180101980	9840	9840	9840	9840	0
68	20241219	195400	180101980	9840	9840	9840	9840	0
69	20241219	195300	180101980	9840	9840	9840	9840	0
70	20241219	195200	180101980	9840	9840	9840	9840	0
71	20241219	195100	180101980	9840	9840	9840	9840	0
72	20241219	195000	180101980	9840	9840	9840	9840	0
73	20241219	194900	180101980	9840	9840	9840	9840	0
74	20241219	194800	180101980	9840	9840	9840	9840	0
75	20241219	194700	180101980	9840	9840	9840	9840	0
76	20241219	194600	180101980	9840	9840	9840	9840	0
77	20241219	194500	180101980	9840	9840	9840	9840	0
78	20241219	194400	180101980	9840	9840	9840	9840	0
79	20241219	194300	180101980	9840	9840	9840	9840	0
80	20241219	194200	180101980	9840	9840	9840	9840	0
81	20241219	194100	180101980	9840	9840	9840	9840	0
82	20241219	194000	180101980	9840	9840	9840	9840	0
83	20241219	193900	180101980	9840	9840	9840	9840	0
84	20241219	193800	180101980	9840	9840	9840	9840	0
85	20241219	193700	180101980	9840	9840	9840	9840	0
86	20241219	193600	180101980	9840	9840	9840	9840	0
87	20241219	193500	180101980	9840	9840	9840	9840	0
88	20241219	193400	180101980	9840	9840	9840	9840	0
89	20241219	193300	180101980	9840	9840	9840	9840	0
90	20241219	193200	180101980	9840	9840	9840	9840	0
91	20241219	193100	180101980	9840	9840	9840	9840	0
92	20241219	193000	180101980	9840	9840	9840	9840	1201
93	20241219	192900	180101980	9840	9840	9840	9840	0
94	20241219	192800	180101980	9840	9840	9840	9840	0
95	20241219	192700	180101980	9840	9840	9840	9840	0
96	20241219	192600	180101980	9840	9840	9840	9840	0
97	20241219	192500	180101980	9840	9840	9840	9840	0
98	20241219	192400	180101980	9840	9840	9840	9840	0
99	20241219	192300	180101980	9840	9840	9840	9840	0
100	20241219	192200	180101980	9840	9840	9840	9840	0
101	20241219	192100	180101980	9840	9840	9840	9840	0
102	20241219	192000	180101980	9840	9840	9840	9840	0
103	20241219	191900	180101980	9840	9840	9840	9840	0
104	20241219	191800	180101980	9840	9840	9840	9840	0
105	20241219	191700	180101980	9840	9840	9840	9840	0
106	20241219	191600	180101980	9840	9840	9840	9840	0
107	20241219	191500	180101980	9840	9840	9840	9840	0
108	20241219	191400	180101980	9840	9840	9840	9840	0
109	20241219	191300	180101980	9840	9840	9840	9840	0
110	20241219	191200	180101980	9840	9840	9840	9840	0
111	20241219	191100	180101980	9840	9840	9840	9840	0
112	20241219	191000	180101980	9840	9840	9840	9840	0
113	20241219	190900	180101980	9840	9840	9840	9840	0
114	20241219	190800	180101980	9840	9840	9840	9840	0
115	20241219	190700	180101980	9840	9840	9840	9840	0
116	20241219	190600	180101980	9840	9840	9840	9840	0
117	20241219	190500	180101980	9840	9840	9840	9840	0
118	20241219	190400	180101980	9840	9840	9840	9840	0
119	20241219	190300	180101980	9840	9840	9840	9840	0
120	20241219	190200	180101980	9840	9840	9840	9840	0
121	20241219	190100	180101980	9840	9840	9840	9840	0
122	20241219	190000	180101980	9840	9840	9840	9840	1201
123	20241219	185900	180101980	9840	9840	9840	9840	0
124	20241219	185800	180101980	9840	9840	9840	9840	0
125	20241219	185700	180101980	9840	9840	9840	9840	0
126	20241219	185600	180101980	9840	9840	9840	9840	0
127	20241219	185500	180101980	9840	9840	9840	9840	0
128	20241219	185400	180101980	9840	9840	9840	9840	0
129	20241219	185300	180101980	9840	9840	9840	9840	0
130	20241219	185200	180101980	9840	9840	9840	9840	0
131	20241219	185100	180101980	9840	9840	9840	9840	0
132	20241219	185000	180101980	9840	9840	9840	9840	0
133	20241219	184900	180101980	9840	9840	9840	9840	0
134	20241219	184800	180101980	9840	9840	9840	9840	0
135	20241219	184700	180101980	9840	9840	9840	9840	0
136	20241219	184600	180101980	9840	9840	9840	9840	0
137	20241219	184500	180101980	9840	9840	9840	9840	0
138	20241219	184400	180101980	9840	9840	9840	9840	0
139	20241219	184300	180101980	9840	9840	9840	9840	0
140	20241219	184200	180101980	9840	9840	9840	9840	0
141	20241219	184100	180101980	9840	9840	9840	9840	0
142	20241219	184000	180101980	9840	9840	9840	9840	0
143	20241219	183900	180101980	9840	9840	9840	9840	0
144	20241219	183800	180101980	9840	9840	9840	9840	0
145	20241219	183700	180101980	9840	9840	9840	9840	0
146	20241219	183600	180101980	9840	9840	9840	9840	0
147	20241219	183500	180101980	9840	9840	9840	9840	0
148	20241219	183400	180101980	9840	9840	9840	9840	0
149	20241219	183300	180101980	9840	9840	9840	9840	0
150	20241219	183200	180101980	9840	9840	9840	9840	0
151	20241219	183100	180101980	9840	9840	9840	9840	0
152	20241219	183000	180101980	9840	9840	9840	9840	1201
153	20241219	182900	180101980	9840	9840	9840	9840	0
154	20241219	182800	180101980	9840	9840	9840	9840	0
155	20241219	182700	180101980	9840	9840	9840	9840	0
156	20241219	182600	180101980	9840	9840	9840	9840	0
157	20241219	182500	180101980	9840	9840	9840	9840	0
158	20241219	182400	180101980	9840	9840	9840	9840	0
159	20241219	182300	180101980	9840	9840	9840	9840	0
160	20241219	182200	180101980	9840	9840	9840	9840	0
161	20241219	182100	180101980	9840	9840	9840	9840	0
162	20241219	182000	180101980	9840	9840	9840	9840	0
163	20241219	181900	180101980	9840	9840	9840	9840	0
164	20241219	181800	180101980	9840	9840	9840	9840	0
165	20241219	181700	180101980	9840	9840	9840	9840	0
166	20241219	181600	180101980	9840	9840	9840	9840	0
167	20241219	181500	180101980	9840	9840	9840	9840	0
168	20241219	181400	180101980	9840	9840	9840	9840	0
169	20241219	181300	180101980	9840	9840	9840	9840	0
170	20241219	181200	180101980	9840	9840	9840	9840	0
171	20241219	181100	180101980	9840	9840	9840	9840	0
172	20241219	181000	180101980	9840	9840	9840	9840	0
173	20241219	180900	180101980	9840	9840	9840	9840	0
174	20241219	180800	180101980	9840	9840	9840	9840	0
175	20241219	180700	180101980	9840	9840	9840	9840	0
176	20241219	180600	180101980	9840	9840	9840	9840	0
177	20241219	180500	180101980	9840	9840	9840	9840	0
178	20241219	180400	180101980	9840	9840	9840	9840	0
179	20241219	180300	180101980	9840	9840	9840	9840	0
180	20241219	180200	180101980	9840	9840	9840	9840	0
181	20241219	180100	180101980	9840	9840	9840	9840	0
182	20241219	180000	180101980	9840	9840	9840	9840	1201
183	20241219	175900	180101980	9840	9840	9840	9840	0
184	20241219	175800	180101980	9840	9840	9840	9840	0
185	20241219	175700	180101980	9840	9840	9840	9840	0
186	20241219	175600	180101980	9840	9840	9840	9840	0
187	20241219	175500	180101980	9840	9840	9840	9840	0
188	20241219	175400	180101980	9840	9840	9840	9840	0
189	20241219	175300	180101980	9840	9840	9840	9840	0
190	20241219	175200	180101980	9840	9840	9840	9840	0
191	20241219	175100	180101980	9840	9840	9840	9840	0
192	20241219	175000	180101980	9840	9840	9840	9840	0
193	20241219	174900	180101980	9840	9840	9840	9840	0
194	20241219	174800	180101980	9840	9840	9840	9840	0
195	20241219	174700	180101980	9840	9840	9840	9840	0
196	20241219	174600	180101980	9840	9840	9840	9840	0
197	20241219	174500	180101980	9840	9840	9840	9840	0
198	20241219	174400	180101980	9840	9840	9840	9840	0
199	20241219	174300	180101980	9840	9840	9840	9840	0
200	20241219	174200	180101980	9840	9840	9840	9840	0
201	20241219	174100	180101980	9840	9840	9840	9840	0
202	20241219	174000	180101980	9840	9840	9840	9840	0
203	20241219	173900	180101980	9840	9840	9840	9840	0
204	20241219	173800	180101980	9840	9840	9840	9840	0
205	20241219	173700	180101980	9840	9840	9840	9840	0
206	20241219	173600	180101980	9840	9840	9840	9840	0
207	20241219	173500	180101980	9840	9840	9840	9840	0
208	20241219	173400	180101980	9840	9840	9840	9840	0
209	20241219	173300	180101980	9840	9840	9840	9840	0
210	20241219	173200	180101980	9840	9840	9840	9840	0
211	20241219	173100	180101980	9840	9840	9840	9840	0
212	20241219	173000	180101980	9840	9840	9840	9840	1201
213	20241219	172900	180101980	9840	9840	9840	9840	0
214	20241219	172800	180101980	9840	9840	9840	9840	0
215	20241219	172700	180101980	9840	9840	9840	9840	0
216	20241219	172600	180101980	9840	9840	9840	9840	0
217	20241219	172500	180101980	9840	9840	9840	9840	0
218	20241219	172400	180101980	9840	9840	9840	9840	0
219	20241219	172300	180101980	9840	9840	9840	9840	0
220	20241219	172200	180101980	9840	9840	9840	9840	0
221	20241219	172100	180101980	9840	9840	9840	9840	0
222	20241219	172000	180101980	9840	9840	9840	9840	0
223	20241219	171900	180101980	9840	9840	9840	9840	0
224	20241219	171800	180101980	9840	9840	9840	9840	0
225	20241219	171700	180101980	9840	9840	9840	9840	0
226	20241219	171600	180101980	9840	9840	9840	9840	0
227	20241219	171500	180101980	9840	9840	9840	9840	0
228	20241219	171400	180101980	9840	9840	9840	9840	0
229	20241219	171300	180101980	9840	9840	9840	9840	0
230	20241219	171200	180101980	9840	9840	9840	9840	0
231	20241219	171100	180101980	9840	9840	9840	9840	0
232	20241219	171000	180101980	9840	9840	9840	9840	0
233	20241219	170900	180101980	9840	9840	9840	9840	0
234	20241219	170800	180101980	9840	9840	9840	9840	0
235	20241219	170700	180101980	9840	9840	9840	9840	0
236	20241219	170600	180101980	9840	9840	9840	9840	0
237	20241219	170500	180101980	9840	9840	9840	9840	0
238	20241219	170400	180101980	9840	9840	9840	9840	0
239	20241219	170300	180101980	9840	9840	9840	9840	0
240	20241219	170200	180101980	9840	9840	9840	9840	0
241	20241219	170100	180101980	9840	9840	9840	9840	0
242	20241219	170000	180101980	9840	9840	9840	9840	1201
243	20241219	165900	180101980	9840	9840	9840	9840	0
244	20241219	165800	180101980	9840	9840	9840	9840	0
245	20241219	165700	180101980	9840	9840	9840	9840	0
246	20241219	165600	180101980	9840	9840	9840	9840	0
247	20241219	165500	180101980	9840	9840	9840	9840	0
248	20241219	165400	180101980	9840	9840	9840	9840	0
249	20241219	165300	180101980	9840	9840	9840	9840	0
250	20241219	165200	180101980	9840	9840	9840	9840	0
251	20241219	165100	180101980	9840	9840	9840	9840	0
252	20241219	165000	180101980	9840	9840	9840	9840	0
253	20241219	164900	180101980	9840	9840	9840	9840	0
254	20241219	164800	180101980	9840	9840	9840	9840	0
255	20241219	164700	180101980	9840	9840	9840	9840	0
256	20241219	164600	180101980	9840	9840	9840	9840	0
257	20241219	164500	180101980	9840	9840	9840	9840	0
258	20241219	164400	180101980	9840	9840	9840	9840	0
259	20241219	164300	180101980	9840	9840	9840	9840	0
260	20241219	164200	180101980	9840	9840	9840	9840	0
261	20241219	164100	180101980	9840	9840	9840	9840	0
262	20241219	164000	180101980	9840	9840	9840	9840	0
263	20241219	163900	180101980	9840	9840	9840	9840	0
264	20241219	163800	180101980	9840	9840	9840	9840	0
265	20241219	163700	180101980	9840	9840	9840	9840	0
266	20241219	163600	180101980	9840	9840	9840	9840	0
267	20241219	163500	180101980	9840	9840	9840	9840	0
268	20241219	163400	180101980	9840	9840	9840	9840	0
269	20241219	163300	180101980	9840	9840	9840	9840	0
270	20241219	163200	180101980	9840	9840	9840	9840	0
271	20241219	163100	180101980	9840	9840	9840	9840	0
272	20241219	163000	180101980	9840	9840	9840	9840	1201
273	20241219	162900	180101980	9840	9840	9840	9840	0
274	20241219	162800	180101980	9840	9840	9840	9840	0
275	20241219	162700	180101980	9840	9840	9840	9840	0
276	20241219	162600	180101980	9840	9840	9840	9840	0
277	20241219	162500	180101980	9840	9840	9840	9840	0
278	20241219	162400	180101980	9840	9840	9840	9840	0
279	20241219	162300	180101980	9840	9840	9840	9840	0
280	20241219	162200	180101980	9840	9840	9840	9840	0
281	20241219	162100	180101980	9840	9840	9840	9840	0
282	20241219	162000	180101980	9840	9840	9840	9840	0
283	20241219	161900	180101980	9840	9840	9840	9840	0
284	20241219	161800	180101980	9840	9840	9840	9840	0
285	20241219	161700	180101980	9840	9840	9840	9840	0
286	20241219	161600	180101980	9840	9840	9840	9840	0
287	20241219	161500	180101980	9840	9840	9840	9840	0
288	20241219	161400	180101980	9840	9840	9840	9840	0
289	20241219	161300	180101980	9840	9840	9840	9840	0
290	20241219	161200	180101980	9840	9840	9840	9840	0
291	20241219	161100	180101980	9840	9840	9840	9840	0
292	20241219	161000	180101980	9840	9840	9840	9840	0
293	20241219	160900	180101980	9840	9840	9840	9840	0
294	20241219	160800	180101980	9840	9840	9840	9840	0
295	20241219	160700	180101980	9840	9840	9840	9840	0
296	20241219	160600	180101980	9840	9840	9840	9840	0
297	20241219	160500	180101980	9840	9840	9840	9840	0
298	20241219	160400	180101980	9840	9840	9840	9840	0
299	20241219	160300	180101980	9840	9840	9840	9840	0
300	20241219	160200	180101980	9840	9840	9840	9840	0
301	20241219	160100	180101980	9840	9840	9840	9840	0
302	20241219	160000	180101980	9840	9840	9840	9840	1201
303	20241219	155900	180101980	9840	9840	9840	9840	0
304	20241219	155800	180101980	9840	9840	9840	9840	0
305	20241219	155700	180101980	9840	9840	9840	9840	0
306	20241219	155600	180101980	9840	9840	9840	9840	0
307	20241219	155500	180101980	9840	9840	9840	9840	0
308	20241219	155400	180101980	9840	9840	9840	9840	0
309	20241219	155300	180101980	9840	9840	9840	9840	0
310	20241219	155200	180101980	9840	9840	9840	9840	0
311	20241219	155100	180101980	9840	9840	9840	9840	0
312	20241219	155000	180101980	9840	9840	9840	9840	0
313	20241219	154900	180101980	9840	9840	9840	9840	0
314	20241219	154800	180101980	9840	9840	9840	9840	0
315	20241219	154700	180101980	9840	9840	9840	9840	0
316	20241219	154600	180101980	9840	9840	9840	9840	0
317	20241219	154500	180101980	9840	9840	9840	9840	0
318	20241219	154400	180101980	9840	9840	9840	9840	0
319	20241219	154300	180101980	9840	9840	9840	9840	0
320	20241219	154200	180101980	9840	9840	9840	9840	0
321	20241219	154100	180101980	9840	9840	9840	9840	0
322	20241219	154000	180101980	9840	9840	9840	9840	0
323	20241219	153900	180101980	9840	9840	9840	9840	0
324	20241219	153800	180101980	9840	9840	9840	9840	0
325	20241219	153700	180101980	9840	9840	9840	9840	0
326	20241219	153600	180101980	9840	9840	9840	9840	0
327	20241219	153500	180101980	9840	9840	9840	9840	0
328	20241219	153400	180101980	9840	9840	9840	9840	0
329	20241219	153300	180101980	9840	9840	9840	9840	0
330	20241219	153200	180101980	9840	9840	9840	9840	0
331	20241219	153100	180101980	9840	9840	9840	9840	0
332	20241219	153000	180101980	9840	9840	9840	9840	2402
333	20241219	152900	168284140	9850	9850	9850	9850	0
334	20241219	152800	168284140	9850	9850	9850	9850	0
335	20241219	152700	168284140	9850	9850	9850	9850	0
336	20241219	152600	168284140	9850	9850	9850	9850	0
337	20241219	152500	168284140	9850	9850	9850	9850	0
338	20241219	152400	168284140	9850	9850	9850	9850	0
339	20241219	152300	168284140	9850	9850	9850	9850	0
340	20241219	152200	168284140	9850	9850	9850	9850	0
341	20241219	152100	168284140	9850	9850	9850	9850	0
342	20241219	152000	168284140	9850	9850	9850	9850	0
343	20241219	151900	168284140	9850	9850	9850	9850	75
344	20241219	151800	167545390	9850	9850	9850	9850	0
345	20241219	151700	167545390	9850	9850	9870	9850	539
346	20241219	151600	162235840	9880	9880	9880	9880	1
347	20241219	151500	162225960	9850	9850	9850	9850	2
348	20241219	151400	162206260	9910	9910	9910	9910	0
349	20241219	151300	162206260	9910	9870	9910	9870	50
350	20241219	151200	161711620	9850	9850	9850	9850	0
351	20241219	151100	161711620	9850	9850	9850	9850	0
352	20241219	151000	161711620	9850	9850	9850	9850	0
353	20241219	150900	161711620	9850	9850	9850	9850	0
354	20241219	150800	161711620	9850	9850	9850	9850	0
355	20241219	150700	161711620	9850	9860	9860	9850	180
356	20241219	150600	159938450	9860	9860	9860	9860	1
357	20241219	150500	159928590	9870	9870	9870	9870	0
358	20241219	150400	159928590	9870	9870	9870	9870	2
359	20241219	150300	159908850	9870	9870	9870	9870	30
360	20241219	150200	159612750	9870	9860	9870	9860	52
361	20241219	150100	159100010	9860	9860	9860	9860	10
362	20241219	150000	159001410	9860	9860	9870	9860	104
363	20241219	145900	157975290	9880	9880	9880	9880	0
364	20241219	145800	157975290	9880	9880	9880	9880	1
365	20241219	145700	157965410	9880	9880	9880	9880	1
366	20241219	145600	157955530	9860	9860	9860	9860	100
367	20241219	145500	156969530	9880	9880	9880	9880	0
368	20241219	145400	156969530	9880	9880	9880	9880	20
369	20241219	145300	156771930	9880	9880	9880	9880	14
370	20241219	145200	156633610	9870	9870	9870	9870	0
371	20241219	145100	156633610	9870	9870	9870	9870	4
372	20241219	145000	156594130	9870	9870	9870	9870	0
373	20241219	144900	156594130	9870	9870	9870	9870	0
374	20241219	144800	156594130	9870	9870	9870	9870	2
375	20241219	144700	156574390	9870	9870	9870	9870	20
376	20241219	144600	156376990	9870	9870	9890	9870	34
377	20241219	144500	156041370	9890	9890	9890	9890	0
378	20241219	144400	156041370	9890	9890	9890	9890	0
379	20241219	144300	156041370	9890	9890	9890	9890	0
380	20241219	144200	156041370	9890	9890	9890	9890	0
381	20241219	144100	156041370	9890	9890	9890	9890	0
382	20241219	144000	156041370	9890	9890	9890	9890	0
383	20241219	143900	156041370	9890	9890	9890	9890	0
384	20241219	143800	156041370	9890	9890	9890	9890	0
385	20241219	143700	156041370	9890	9890	9890	9890	0
386	20241219	143600	156041370	9890	9890	9890	9890	0
387	20241219	143500	156041370	9890	9890	9890	9890	0
388	20241219	143400	156041370	9890	9890	9890	9890	0
389	20241219	143300	156041370	9890	9890	9890	9890	0
390	20241219	143200	156041370	9890	9890	9890	9890	0
391	20241219	143100	156041370	9890	9890	9890	9890	0
392	20241219	143000	156041370	9890	9890	9890	9890	0
393	20241219	142900	156041370	9890	9890	9890	9890	1
394	20241219	142800	156031480	9890	9890	9890	9890	0
395	20241219	142700	156031480	9890	9890	9890	9890	0
396	20241219	142600	156031480	9890	9890	9890	9890	0
397	20241219	142500	156031480	9890	9890	9890	9890	73
398	20241219	142400	155309510	9870	9870	9870	9870	20
399	20241219	142300	155112110	9870	9870	9870	9870	0
400	20241219	142200	155112110	9870	9870	9870	9870	0
401	20241219	142100	155112110	9870	9880	9880	9870	86
402	20241219	142000	154262830	9880	9880	9880	9880	0
403	20241219	141900	154262830	9880	9880	9880	9880	0
404	20241219	141800	154262830	9880	9880	9880	9880	100
405	20241219	141700	153274830	9890	9890	9890	9890	0
406	20241219	141600	153274830	9890	9890	9890	9890	0
407	20241219	141500	153274830	9890	9890	9890	9890	0
408	20241219	141400	153274830	9890	9890	9890	9890	0
409	20241219	141300	153274830	9890	9890	9890	9890	0
410	20241219	141200	153274830	9890	9890	9890	9890	0
411	20241219	141100	153274830	9890	9890	9890	9890	0
412	20241219	141000	153274830	9890	9890	9890	9890	0
413	20241219	140900	153274830	9890	9890	9890	9890	3
414	20241219	140800	153245160	9890	9890	9890	9890	0
415	20241219	140700	153245160	9890	9890	9890	9890	157
416	20241219	140600	151692430	9890	9890	9890	9890	0
417	20241219	140500	151692430	9890	9890	9890	9890	0
418	20241219	140400	151692430	9890	9890	9890	9890	0
419	20241219	140300	151692430	9890	9890	9890	9890	0
420	20241219	140200	151692430	9890	9890	9890	9890	0
421	20241219	140100	151692430	9890	9890	9890	9890	10
422	20241219	140000	151593530	9890	9890	9890	9890	254
423	20241219	135900	149081470	9900	9900	9900	9900	0
424	20241219	135800	149081470	9900	9900	9900	9900	0
425	20241219	135700	149081470	9900	9900	9900	9900	0
426	20241219	135600	149081470	9900	9900	9900	9900	0
427	20241219	135500	149081470	9900	9900	9900	9900	0
428	20241219	135400	149081470	9900	9900	9900	9900	0
429	20241219	135300	149081470	9900	9900	9900	9900	0
430	20241219	135200	149081470	9900	9900	9900	9900	0
431	20241219	135100	149081470	9900	9900	9900	9900	0
432	20241219	135000	149081470	9900	9900	9900	9900	70
433	20241219	134900	148388470	9930	9930	9930	9930	0
434	20241219	134800	148388470	9930	9930	9930	9930	0
435	20241219	134700	148388470	9930	9930	9930	9930	0
436	20241219	134600	148388470	9930	9930	9930	9930	5
437	20241219	134500	148338820	9930	9930	9930	9930	0
438	20241219	134400	148338820	9930	9930	9930	9930	0
439	20241219	134300	148338820	9930	9930	9930	9930	0
440	20241219	134200	148338820	9930	9930	9930	9930	0
441	20241219	134100	148338820	9930	9930	9930	9930	0
442	20241219	134000	148338820	9930	9900	9930	9900	78
443	20241219	133900	147566560	9930	9930	9930	9930	0
444	20241219	133800	147566560	9930	9930	9930	9930	5
445	20241219	133700	147516910	9930	9930	9930	9930	0
446	20241219	133600	147516910	9930	9930	9930	9930	2
447	20241219	133500	147497050	9900	9900	9900	9900	0
448	20241219	133400	147497050	9900	9900	9900	9900	0
449	20241219	133300	147497050	9900	9900	9900	9900	0
450	20241219	133200	147497050	9900	9900	9900	9900	0
451	20241219	133100	147497050	9900	9900	9900	9900	0
452	20241219	133000	147497050	9900	9900	9900	9900	0
453	20241219	132900	147497050	9900	9900	9900	9900	18
454	20241219	132800	147318850	9910	9910	9910	9910	0
455	20241219	132700	147318850	9910	9910	9910	9910	0
456	20241219	132600	147318850	9910	9910	9910	9910	20
457	20241219	132500	147120650	9920	9920	9920	9920	13
458	20241219	132400	146991690	9920	9920	9920	9920	4
459	20241219	132300	146952010	9920	9920	9920	9920	0
460	20241219	132200	146952010	9920	9920	9920	9920	0
461	20241219	132100	146952010	9920	9920	9920	9920	1
462	20241219	132000	146942090	9920	9930	9930	9920	37
463	20241219	131900	146574700	9930	9950	9950	9930	41
464	20241219	131800	146167060	9940	9940	9940	9940	0
465	20241219	131700	146167060	9940	9940	9940	9940	0
466	20241219	131600	146167060	9940	9940	9940	9940	0
467	20241219	131500	146167060	9940	9940	9940	9940	0
468	20241219	131400	146167060	9940	9940	9940	9940	100
469	20241219	131300	145173060	9940	9940	9940	9940	0
470	20241219	131200	145173060	9940	9940	9940	9940	0
471	20241219	131100	145173060	9940	9940	9940	9940	0
472	20241219	131000	145173060	9940	9940	9940	9940	11
473	20241219	130900	145063720	9930	9930	9930	9930	0
474	20241219	130800	145063720	9930	9930	9930	9930	0
475	20241219	130700	145063720	9930	9930	9930	9930	0
476	20241219	130600	145063720	9930	9930	9930	9930	0
477	20241219	130500	145063720	9930	9930	9930	9930	0
478	20241219	130400	145063720	9930	9940	9940	9930	6
479	20241219	130300	145004090	9930	9920	9940	9920	301
480	20241219	130200	142012370	9920	9920	9920	9920	0
481	20241219	130100	142012370	9920	9920	9920	9920	0
482	20241219	130000	142012370	9920	9920	9920	9920	0
483	20241219	125900	142012370	9920	9900	9920	9900	85
484	20241219	125800	141169350	9880	9880	9880	9880	0
485	20241219	125700	141169350	9880	9880	9880	9880	0
486	20241219	125600	141169350	9880	9880	9880	9880	0
487	20241219	125500	141169350	9880	9880	9880	9880	0
488	20241219	125400	141169350	9880	9880	9880	9880	0
489	20241219	125300	141169350	9880	9880	9880	9880	0
490	20241219	125200	141169350	9880	9880	9880	9880	50
491	20241219	125100	140675350	9880	9880	9880	9880	0
492	20241219	125000	140675350	9880	9880	9880	9880	0
493	20241219	124900	140675350	9880	9880	9880	9880	0
494	20241219	124800	140675350	9880	9890	9890	9880	70
495	20241219	124700	139983700	9890	9890	9890	9890	0
496	20241219	124600	139983700	9890	9890	9890	9890	5
497	20241219	124500	139934250	9880	9880	9880	9880	0
498	20241219	124400	139934250	9880	9880	9880	9880	0
499	20241219	124300	139934250	9880	9880	9880	9880	0
500	20241219	124200	139934250	9880	9880	9880	9880	11
501	20241219	124100	139825570	9880	9880	9880	9880	1
502	20241219	124000	139815690	9910	9880	9910	9880	94
503	20241219	123900	138884180	9850	9890	9900	9840	763
504	20241219	123800	131363150	9910	9920	9920	9850	1430
505	20241219	123700	117224500	9870	9930	10230	9870	4069
506	20241219	123600	76159820	9930	9930	9930	9930	1
507	20241219	123500	76149890	9960	9960	9960	9960	0
508	20241219	123400	76149890	9960	9930	9960	9930	2
509	20241219	123300	76130000	9930	9930	9930	9930	0
510	20241219	123200	76130000	9930	9930	9930	9930	0
511	20241219	123100	76130000	9930	9930	9930	9930	0
512	20241219	123000	76130000	9930	9930	9930	9930	42
513	20241219	122900	75712940	9930	9930	9930	9930	0
514	20241219	122800	75712940	9930	9930	9930	9930	0
515	20241219	122700	75712940	9930	9930	9930	9930	0
516	20241219	122600	75712940	9930	9930	9930	9930	0
517	20241219	122500	75712940	9930	9930	9930	9930	2
518	20241219	122400	75693080	9930	9930	9930	9930	0
519	20241219	122300	75693080	9930	9930	9930	9930	0
520	20241219	122200	75693080	9930	9930	9930	9930	8
521	20241219	122100	75613640	9930	9920	9930	9920	123
522	20241219	122000	74392260	9930	9930	9930	9930	0
523	20241219	121900	74392260	9930	9930	9930	9930	0
524	20241219	121800	74392260	9930	9930	9930	9930	0
525	20241219	121700	74392260	9930	9910	9930	9910	4
526	20241219	121600	74352580	9910	9910	9910	9910	1
527	20241219	121500	74342670	9910	9910	9910	9910	0
528	20241219	121400	74342670	9910	9910	9910	9910	0
529	20241219	121300	74342670	9910	9910	9910	9910	0
530	20241219	121200	74342670	9910	9910	9910	9910	0
531	20241219	121100	74342670	9910	9910	9930	9910	30
532	20241219	121000	74044810	9930	9930	9930	9930	0
533	20241219	120900	74044810	9930	9910	9930	9910	2
534	20241219	120800	74024970	9910	9910	9910	9910	0
535	20241219	120700	74024970	9910	9910	9910	9910	0
536	20241219	120600	74024970	9910	9910	9910	9910	0
537	20241219	120500	74024970	9910	9910	9910	9910	0
538	20241219	120400	74024970	9910	9910	9910	9910	0
539	20241219	120300	74024970	9910	9910	9910	9910	0
540	20241219	120200	74024970	9910	9910	9910	9910	0
541	20241219	120100	74024970	9910	9910	9910	9910	0
542	20241219	120000	74024970	9910	9910	9910	9910	0
543	20241219	115900	74024970	9910	9910	9910	9910	0
544	20241219	115800	74024970	9910	9910	9910	9910	1
545	20241219	115700	74015060	9880	9880	9880	9880	0
546	20241219	115600	74015060	9880	9880	9880	9880	0
547	20241219	115500	74015060	9880	9880	9880	9880	0
548	20241219	115400	74015060	9880	9880	9880	9880	60
549	20241219	115300	73422260	9870	9870	9870	9870	0
550	20241219	115200	73422260	9870	9870	9870	9870	0
551	20241219	115100	73422260	9870	9870	9870	9870	0
552	20241219	115000	73422260	9870	9870	9870	9870	0
553	20241219	114900	73422260	9870	9870	9870	9870	0
554	20241219	114800	73422260	9870	9870	9870	9870	0
555	20241219	114700	73422260	9870	9870	9870	9870	0
556	20241219	114600	73422260	9870	9870	9870	9870	0
557	20241219	114500	73422260	9870	9870	9870	9870	0
558	20241219	114400	73422260	9870	9900	9900	9870	600
559	20241219	114300	67482710	9930	9930	9930	9930	4
560	20241219	114200	67442990	9900	9900	9900	9900	0
561	20241219	114100	67442990	9900	9900	9900	9900	0
562	20241219	114000	67442990	9900	9900	9900	9900	0
563	20241219	113900	67442990	9900	9900	9900	9900	0
564	20241219	113800	67442990	9900	9900	9900	9900	0
565	20241219	113700	67442990	9900	9900	9900	9900	0
566	20241219	113600	67442990	9900	9900	9900	9900	60
567	20241219	113500	66848990	9920	9920	9920	9920	0
568	20241219	113400	66848990	9920	9920	9920	9920	0
569	20241219	113300	66848990	9920	9920	9920	9920	9
570	20241219	113200	66759710	9920	9920	9920	9920	2
571	20241219	113100	66739870	9940	9940	9940	9940	0
572	20241219	113000	66739870	9940	9940	9940	9940	0
573	20241219	112900	66739870	9940	9940	9940	9940	0
574	20241219	112800	66739870	9940	9940	9940	9940	40
575	20241219	112700	66342270	9940	9940	9940	9940	0
576	20241219	112600	66342270	9940	9940	9940	9940	0
577	20241219	112500	66342270	9940	9940	9940	9940	0
578	20241219	112400	66342270	9940	9940	9940	9940	0
579	20241219	112300	66342270	9940	9940	9940	9940	0
580	20241219	112200	66342270	9940	9940	9940	9940	0
581	20241219	112100	66342270	9940	9940	9940	9940	0
582	20241219	112000	66342270	9940	9940	9940	9940	3
583	20241219	111900	66312450	9940	9940	9940	9940	7
584	20241219	111800	66242870	9940	9930	9940	9930	51
585	20241219	111700	65736430	9930	9930	9930	9930	0
586	20241219	111600	65736430	9930	9930	9930	9930	0
587	20241219	111500	65736430	9930	9930	9930	9930	0
588	20241219	111400	65736430	9930	9930	9930	9930	0
589	20241219	111300	65736430	9930	9930	9930	9930	0
590	20241219	111200	65736430	9930	9930	9930	9930	0
591	20241219	111100	65736430	9930	9930	9930	9930	0
592	20241219	111000	65736430	9930	9930	9930	9930	2
593	20241219	110900	65716570	9940	9940	9940	9940	0
594	20241219	110800	65716570	9940	9940	9940	9940	0
595	20241219	110700	65716570	9940	9940	9940	9940	0
596	20241219	110600	65716570	9940	9940	9940	9940	2
597	20241219	110500	65696690	9950	9950	9950	9950	9
598	20241219	110400	65607140	9950	9950	9950	9950	1
599	20241219	110300	65597190	9950	9950	9950	9950	0
600	20241219	110200	65597190	9950	9950	9950	9950	0
601	20241219	110100	65597190	9950	9950	9950	9950	0
602	20241219	110000	65597190	9950	9950	9950	9950	0
603	20241219	105900	65597190	9950	9950	9950	9950	101
604	20241219	105800	64592240	9950	9950	9950	9950	0
605	20241219	105700	64592240	9950	9950	9950	9950	0
606	20241219	105600	64592240	9950	9950	9950	9950	10
607	20241219	105500	64492740	9950	9950	9950	9950	0
608	20241219	105400	64492740	9950	9950	9950	9950	0
609	20241219	105300	64492740	9950	9950	9950	9950	0
610	20241219	105200	64492740	9950	9950	9950	9950	2
611	20241219	105100	64472840	9950	9950	9950	9950	0
612	20241219	105000	64472840	9950	9950	9950	9950	0
613	20241219	104900	64472840	9950	9950	9950	9950	0
614	20241219	104800	64472840	9950	9950	9950	9950	0
615	20241219	104700	64472840	9950	9950	9950	9950	0
616	20241219	104600	64472840	9950	9950	9950	9950	0
617	20241219	104500	64472840	9950	9950	9950	9950	0
618	20241219	104400	64472840	9950	9950	10010	9950	11
619	20241219	104300	64362850	10010	10010	10010	10010	0
620	20241219	104200	64362850	10010	10010	10010	10010	0
621	20241219	104100	64362850	10010	9920	10010	9920	3
622	20241219	104000	64332920	9890	9890	9890	9890	2
623	20241219	103900	64313140	9890	9890	9890	9890	10
624	20241219	103800	64214240	9890	9890	9890	9890	30
625	20241219	103700	63917540	9890	9890	9940	9890	213
626	20241219	103600	61800870	9880	9860	9880	9860	199
627	20241219	103500	59838240	9860	9860	9860	9860	0
628	20241219	103400	59838240	9860	9860	9860	9860	25
629	20241219	103300	59591740	9860	9860	9860	9860	0
630	20241219	103200	59591740	9860	9870	9870	9860	7
631	20241219	103100	59522710	9870	9870	9870	9870	0
632	20241219	103000	59522710	9870	9900	9900	9870	277
633	20241219	102900	56782330	9900	9900	9900	9900	0
634	20241219	102800	56782330	9900	9900	9900	9900	17
635	20241219	102700	56614030	9900	9900	9900	9900	0
636	20241219	102600	56614030	9900	9910	9910	9900	44
637	20241219	102500	56178040	9910	9910	9910	9910	0
638	20241219	102400	56178040	9910	9910	9910	9910	0
639	20241219	102300	56178040	9910	9910	9910	9910	7
640	20241219	102200	56108670	9910	9940	9980	9910	103
641	20241219	102100	55087770	9980	9980	9980	9980	0
642	20241219	102000	55087770	9980	9980	9980	9980	0
643	20241219	101900	55087770	9980	9940	9980	9940	2
644	20241219	101800	55067850	9930	9930	9930	9930	0
645	20241219	101700	55067850	9930	9930	9930	9930	0
646	20241219	101600	55067850	9930	9940	9940	9930	41
647	20241219	101500	54660670	9930	9930	9930	9930	0
648	20241219	101400	54660670	9930	9930	9930	9930	0
649	20241219	101300	54660670	9930	9930	9930	9930	0
650	20241219	101200	54660670	9930	9900	9950	9900	66
651	20241219	101100	54005160	9900	9900	9900	9900	3
652	20241219	101000	53975460	9950	9950	9950	9950	19
653	20241219	100900	53786410	9950	9950	9950	9950	0
654	20241219	100800	53786410	9950	9950	9950	9950	1
655	20241219	100700	53776460	9950	9950	9950	9950	0
656	20241219	100600	53776460	9950	9950	9950	9950	0
657	20241219	100500	53776460	9950	9950	9950	9950	0
658	20241219	100400	53776460	9950	9950	9950	9950	0
659	20241219	100300	53776460	9950	9940	9950	9940	4
660	20241219	100200	53736670	9940	9930	9940	9910	21
661	20241219	100100	53528120	9930	9930	9930	9930	135
662	20241219	100000	52187570	9930	9930	9930	9930	0
663	20241219	095900	52187570	9930	9910	9930	9910	292
664	20241219	095800	49289270	9910	9910	9910	9910	10
665	20241219	095700	49190170	9890	9890	9890	9890	0
666	20241219	095600	49190170	9890	9890	9890	9890	0
667	20241219	095500	49190170	9890	9890	9890	9890	0
668	20241219	095400	49190170	9890	9890	9890	9890	1
669	20241219	095300	49180280	9890	9890	9890	9890	1
670	20241219	095200	49170390	9860	9860	9860	9860	0
671	20241219	095100	49170390	9860	9860	9860	9860	0
672	20241219	095000	49170390	9860	9860	9860	9860	150
673	20241219	094900	47691390	9860	9860	9860	9860	46
674	20241219	094800	47237830	9890	9890	9890	9890	20
675	20241219	094700	47040030	9910	9890	9910	9890	30
676	20241219	094600	46742750	9860	9860	9860	9860	0
677	20241219	094500	46742750	9860	9860	9860	9860	0
678	20241219	094400	46742750	9860	9860	9860	9860	0
679	20241219	094300	46742750	9860	9860	9860	9860	0
680	20241219	094200	46742750	9860	9860	9860	9860	0
681	20241219	094100	46742750	9860	9860	9860	9860	9
682	20241219	094000	46654010	9860	9860	9860	9860	1
683	20241219	093900	46644150	9840	9840	9840	9840	0
684	20241219	093800	46644150	9840	9840	9840	9840	0
685	20241219	093700	46644150	9840	9860	9860	9840	104
686	20241219	093600	45618990	9860	9870	9870	9860	109
687	20241219	093500	44544230	9860	9860	9860	9860	0
688	20241219	093400	44544230	9860	9860	9860	9860	0
689	20241219	093300	44544230	9860	9860	9860	9860	14
690	20241219	093200	44406190	9910	9860	9910	9860	10
691	20241219	093100	44307140	9910	9830	9910	9830	47
692	20241219	093000	43844620	9920	9920	9920	9920	0
693	20241219	092900	43844620	9920	9850	9920	9850	20
694	20241219	092800	43646770	9820	9820	9820	9820	23
695	20241219	092700	43420910	9850	9840	9910	9820	113
696	20241219	092600	42306850	9910	9870	9910	9870	18
697	20241219	092500	42128770	9900	9870	9900	9870	3
698	20241219	092400	42099130	9870	9870	9900	9870	3
699	20241219	092300	42069490	9900	9900	9900	9890	3
700	20241219	092200	42039800	9900	9900	9900	9900	0
701	20241219	092100	42039800	9900	9900	9900	9900	15
702	20241219	092000	41891300	9910	9910	9910	9910	0
703	20241219	091900	41891300	9910	9810	9910	9810	255
704	20241219	091800	39381560	9810	9770	9810	9770	11
705	20241219	091700	39273860	9770	9770	9770	9770	0
706	20241219	091600	39273860	9770	9770	9770	9770	139
707	20241219	091500	37915830	9750	9750	9750	9750	0
708	20241219	091400	37915830	9750	9750	9750	9750	0
709	20241219	091300	37915830	9750	9750	9750	9750	9
710	20241219	091200	37828080	9750	9750	9750	9750	59
711	20241219	091100	37252830	9750	9760	9760	9750	297
712	20241219	091000	34354310	9760	9760	9760	9760	30
713	20241219	090900	34061510	9760	9790	9790	9760	663
714	20241219	090800	27583030	9790	9830	9830	9790	493
715	20241219	090700	22749760	9810	9810	9810	9810	0
716	20241219	090600	22749760	9810	9830	9830	9810	547
717	20241219	090500	17381530	9840	9840	9840	9840	87
718	20241219	090400	16525450	9840	9830	9840	9830	90
719	20241219	090300	15640150	9830	9840	9850	9830	511
720	20241219	090200	10615150	9840	9810	9860	9810	283
721	20241219	090100	7827090	9850	9810	9850	9800	164
722	20241219	090000	6218360	9810	9790	9860	9790	635