KissMeData/265740/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210000	294059210	5030	5030	5030	5030	3376
3	20241219	205900	294059210	5030	5030	5030	5030	0
4	20241219	205800	294059210	5030	5030	5030	5030	0
5	20241219	205700	294059210	5030	5030	5030	5030	0
6	20241219	205600	294059210	5030	5030	5030	5030	0
7	20241219	205500	294059210	5030	5030	5030	5030	0
8	20241219	205400	294059210	5030	5030	5030	5030	0
9	20241219	205300	294059210	5030	5030	5030	5030	0
10	20241219	205200	294059210	5030	5030	5030	5030	0
11	20241219	205100	294059210	5030	5030	5030	5030	0
12	20241219	205000	294059210	5030	5030	5030	5030	0
13	20241219	204900	294059210	5030	5030	5030	5030	0
14	20241219	204800	294059210	5030	5030	5030	5030	0
15	20241219	204700	294059210	5030	5030	5030	5030	0
16	20241219	204600	294059210	5030	5030	5030	5030	0
17	20241219	204500	294059210	5030	5030	5030	5030	0
18	20241219	204400	294059210	5030	5030	5030	5030	0
19	20241219	204300	294059210	5030	5030	5030	5030	0
20	20241219	204200	294059210	5030	5030	5030	5030	0
21	20241219	204100	294059210	5030	5030	5030	5030	0
22	20241219	204000	294059210	5030	5030	5030	5030	0
23	20241219	203900	294059210	5030	5030	5030	5030	0
24	20241219	203800	294059210	5030	5030	5030	5030	0
25	20241219	203700	294059210	5030	5030	5030	5030	0
26	20241219	203600	294059210	5030	5030	5030	5030	0
27	20241219	203500	294059210	5030	5030	5030	5030	0
28	20241219	203400	294059210	5030	5030	5030	5030	0
29	20241219	203300	294059210	5030	5030	5030	5030	0
30	20241219	203200	294059210	5030	5030	5030	5030	0
31	20241219	203100	294059210	5030	5030	5030	5030	0
32	20241219	203000	294059210	5030	5030	5030	5030	3376
33	20241219	202900	294059210	5030	5030	5030	5030	0
34	20241219	202800	294059210	5030	5030	5030	5030	0
35	20241219	202700	294059210	5030	5030	5030	5030	0
36	20241219	202600	294059210	5030	5030	5030	5030	0
37	20241219	202500	294059210	5030	5030	5030	5030	0
38	20241219	202400	294059210	5030	5030	5030	5030	0
39	20241219	202300	294059210	5030	5030	5030	5030	0
40	20241219	202200	294059210	5030	5030	5030	5030	0
41	20241219	202100	294059210	5030	5030	5030	5030	0
42	20241219	202000	294059210	5030	5030	5030	5030	0
43	20241219	201900	294059210	5030	5030	5030	5030	0
44	20241219	201800	294059210	5030	5030	5030	5030	0
45	20241219	201700	294059210	5030	5030	5030	5030	0
46	20241219	201600	294059210	5030	5030	5030	5030	0
47	20241219	201500	294059210	5030	5030	5030	5030	0
48	20241219	201400	294059210	5030	5030	5030	5030	0
49	20241219	201300	294059210	5030	5030	5030	5030	0
50	20241219	201200	294059210	5030	5030	5030	5030	0
51	20241219	201100	294059210	5030	5030	5030	5030	0
52	20241219	201000	294059210	5030	5030	5030	5030	0
53	20241219	200900	294059210	5030	5030	5030	5030	0
54	20241219	200800	294059210	5030	5030	5030	5030	0
55	20241219	200700	294059210	5030	5030	5030	5030	0
56	20241219	200600	294059210	5030	5030	5030	5030	0
57	20241219	200500	294059210	5030	5030	5030	5030	0
58	20241219	200400	294059210	5030	5030	5030	5030	0
59	20241219	200300	294059210	5030	5030	5030	5030	0
60	20241219	200200	294059210	5030	5030	5030	5030	0
61	20241219	200100	294059210	5030	5030	5030	5030	0
62	20241219	200000	294059210	5030	5030	5030	5030	3376
63	20241219	195900	294059210	5030	5030	5030	5030	0
64	20241219	195800	294059210	5030	5030	5030	5030	0
65	20241219	195700	294059210	5030	5030	5030	5030	0
66	20241219	195600	294059210	5030	5030	5030	5030	0
67	20241219	195500	294059210	5030	5030	5030	5030	0
68	20241219	195400	294059210	5030	5030	5030	5030	0
69	20241219	195300	294059210	5030	5030	5030	5030	0
70	20241219	195200	294059210	5030	5030	5030	5030	0
71	20241219	195100	294059210	5030	5030	5030	5030	0
72	20241219	195000	294059210	5030	5030	5030	5030	0
73	20241219	194900	294059210	5030	5030	5030	5030	0
74	20241219	194800	294059210	5030	5030	5030	5030	0
75	20241219	194700	294059210	5030	5030	5030	5030	0
76	20241219	194600	294059210	5030	5030	5030	5030	0
77	20241219	194500	294059210	5030	5030	5030	5030	0
78	20241219	194400	294059210	5030	5030	5030	5030	0
79	20241219	194300	294059210	5030	5030	5030	5030	0
80	20241219	194200	294059210	5030	5030	5030	5030	0
81	20241219	194100	294059210	5030	5030	5030	5030	0
82	20241219	194000	294059210	5030	5030	5030	5030	0
83	20241219	193900	294059210	5030	5030	5030	5030	0
84	20241219	193800	294059210	5030	5030	5030	5030	0
85	20241219	193700	294059210	5030	5030	5030	5030	0
86	20241219	193600	294059210	5030	5030	5030	5030	0
87	20241219	193500	294059210	5030	5030	5030	5030	0
88	20241219	193400	294059210	5030	5030	5030	5030	0
89	20241219	193300	294059210	5030	5030	5030	5030	0
90	20241219	193200	294059210	5030	5030	5030	5030	0
91	20241219	193100	294059210	5030	5030	5030	5030	0
92	20241219	193000	294059210	5030	5030	5030	5030	3376
93	20241219	192900	294059210	5030	5030	5030	5030	0
94	20241219	192800	294059210	5030	5030	5030	5030	0
95	20241219	192700	294059210	5030	5030	5030	5030	0
96	20241219	192600	294059210	5030	5030	5030	5030	0
97	20241219	192500	294059210	5030	5030	5030	5030	0
98	20241219	192400	294059210	5030	5030	5030	5030	0
99	20241219	192300	294059210	5030	5030	5030	5030	0
100	20241219	192200	294059210	5030	5030	5030	5030	0
101	20241219	192100	294059210	5030	5030	5030	5030	0
102	20241219	192000	294059210	5030	5030	5030	5030	0
103	20241219	191900	294059210	5030	5030	5030	5030	0
104	20241219	191800	294059210	5030	5030	5030	5030	0
105	20241219	191700	294059210	5030	5030	5030	5030	0
106	20241219	191600	294059210	5030	5030	5030	5030	0
107	20241219	191500	294059210	5030	5030	5030	5030	0
108	20241219	191400	294059210	5030	5030	5030	5030	0
109	20241219	191300	294059210	5030	5030	5030	5030	0
110	20241219	191200	294059210	5030	5030	5030	5030	0
111	20241219	191100	294059210	5030	5030	5030	5030	0
112	20241219	191000	294059210	5030	5030	5030	5030	0
113	20241219	190900	294059210	5030	5030	5030	5030	0
114	20241219	190800	294059210	5030	5030	5030	5030	0
115	20241219	190700	294059210	5030	5030	5030	5030	0
116	20241219	190600	294059210	5030	5030	5030	5030	0
117	20241219	190500	294059210	5030	5030	5030	5030	0
118	20241219	190400	294059210	5030	5030	5030	5030	0
119	20241219	190300	294059210	5030	5030	5030	5030	0
120	20241219	190200	294059210	5030	5030	5030	5030	0
121	20241219	190100	294059210	5030	5030	5030	5030	0
122	20241219	190000	294059210	5030	5030	5030	5030	3376
123	20241219	185900	294059210	5030	5030	5030	5030	0
124	20241219	185800	294059210	5030	5030	5030	5030	0
125	20241219	185700	294059210	5030	5030	5030	5030	0
126	20241219	185600	294059210	5030	5030	5030	5030	0
127	20241219	185500	294059210	5030	5030	5030	5030	0
128	20241219	185400	294059210	5030	5030	5030	5030	0
129	20241219	185300	294059210	5030	5030	5030	5030	0
130	20241219	185200	294059210	5030	5030	5030	5030	0
131	20241219	185100	294059210	5030	5030	5030	5030	0
132	20241219	185000	294059210	5030	5030	5030	5030	0
133	20241219	184900	294059210	5030	5030	5030	5030	0
134	20241219	184800	294059210	5030	5030	5030	5030	0
135	20241219	184700	294059210	5030	5030	5030	5030	0
136	20241219	184600	294059210	5030	5030	5030	5030	0
137	20241219	184500	294059210	5030	5030	5030	5030	0
138	20241219	184400	294059210	5030	5030	5030	5030	0
139	20241219	184300	294059210	5030	5030	5030	5030	0
140	20241219	184200	294059210	5030	5030	5030	5030	0
141	20241219	184100	294059210	5030	5030	5030	5030	0
142	20241219	184000	294059210	5030	5030	5030	5030	0
143	20241219	183900	294059210	5030	5030	5030	5030	0
144	20241219	183800	294059210	5030	5030	5030	5030	0
145	20241219	183700	294059210	5030	5030	5030	5030	0
146	20241219	183600	294059210	5030	5030	5030	5030	0
147	20241219	183500	294059210	5030	5030	5030	5030	0
148	20241219	183400	294059210	5030	5030	5030	5030	0
149	20241219	183300	294059210	5030	5030	5030	5030	0
150	20241219	183200	294059210	5030	5030	5030	5030	0
151	20241219	183100	294059210	5030	5030	5030	5030	0
152	20241219	183000	294059210	5030	5030	5030	5030	3376
153	20241219	182900	294059210	5030	5030	5030	5030	0
154	20241219	182800	294059210	5030	5030	5030	5030	0
155	20241219	182700	294059210	5030	5030	5030	5030	0
156	20241219	182600	294059210	5030	5030	5030	5030	0
157	20241219	182500	294059210	5030	5030	5030	5030	0
158	20241219	182400	294059210	5030	5030	5030	5030	0
159	20241219	182300	294059210	5030	5030	5030	5030	0
160	20241219	182200	294059210	5030	5030	5030	5030	0
161	20241219	182100	294059210	5030	5030	5030	5030	0
162	20241219	182000	294059210	5030	5030	5030	5030	0
163	20241219	181900	294059210	5030	5030	5030	5030	0
164	20241219	181800	294059210	5030	5030	5030	5030	0
165	20241219	181700	294059210	5030	5030	5030	5030	0
166	20241219	181600	294059210	5030	5030	5030	5030	0
167	20241219	181500	294059210	5030	5030	5030	5030	0
168	20241219	181400	294059210	5030	5030	5030	5030	0
169	20241219	181300	294059210	5030	5030	5030	5030	0
170	20241219	181200	294059210	5030	5030	5030	5030	0
171	20241219	181100	294059210	5030	5030	5030	5030	0
172	20241219	181000	294059210	5030	5030	5030	5030	0
173	20241219	180900	294059210	5030	5030	5030	5030	0
174	20241219	180800	294059210	5030	5030	5030	5030	0
175	20241219	180700	294059210	5030	5030	5030	5030	0
176	20241219	180600	294059210	5030	5030	5030	5030	0
177	20241219	180500	294059210	5030	5030	5030	5030	0
178	20241219	180400	294059210	5030	5030	5030	5030	0
179	20241219	180300	294059210	5030	5030	5030	5030	0
180	20241219	180200	294059210	5030	5030	5030	5030	0
181	20241219	180100	294059210	5030	5030	5030	5030	0
182	20241219	180000	294059210	5030	5030	5030	5030	3376
183	20241219	175900	294059210	5030	5030	5030	5030	0
184	20241219	175800	294059210	5030	5030	5030	5030	0
185	20241219	175700	294059210	5030	5030	5030	5030	0
186	20241219	175600	294059210	5030	5030	5030	5030	0
187	20241219	175500	294059210	5030	5030	5030	5030	0
188	20241219	175400	294059210	5030	5030	5030	5030	0
189	20241219	175300	294059210	5030	5030	5030	5030	0
190	20241219	175200	294059210	5030	5030	5030	5030	0
191	20241219	175100	294059210	5030	5030	5030	5030	0
192	20241219	175000	294059210	5030	5030	5030	5030	0
193	20241219	174900	294059210	5030	5030	5030	5030	0
194	20241219	174800	294059210	5030	5030	5030	5030	0
195	20241219	174700	294059210	5030	5030	5030	5030	0
196	20241219	174600	294059210	5030	5030	5030	5030	0
197	20241219	174500	294059210	5030	5030	5030	5030	0
198	20241219	174400	294059210	5030	5030	5030	5030	0
199	20241219	174300	294059210	5030	5030	5030	5030	0
200	20241219	174200	294059210	5030	5030	5030	5030	0
201	20241219	174100	294059210	5030	5030	5030	5030	0
202	20241219	174000	294059210	5030	5030	5030	5030	0
203	20241219	173900	294059210	5030	5030	5030	5030	0
204	20241219	173800	294059210	5030	5030	5030	5030	0
205	20241219	173700	294059210	5030	5030	5030	5030	0
206	20241219	173600	294059210	5030	5030	5030	5030	0
207	20241219	173500	294059210	5030	5030	5030	5030	0
208	20241219	173400	294059210	5030	5030	5030	5030	0
209	20241219	173300	294059210	5030	5030	5030	5030	0
210	20241219	173200	294059210	5030	5030	5030	5030	0
211	20241219	173100	294059210	5030	5030	5030	5030	0
212	20241219	173000	294059210	5030	5030	5030	5030	3376
213	20241219	172900	294059210	5030	5030	5030	5030	0
214	20241219	172800	294059210	5030	5030	5030	5030	0
215	20241219	172700	294059210	5030	5030	5030	5030	0
216	20241219	172600	294059210	5030	5030	5030	5030	0
217	20241219	172500	294059210	5030	5030	5030	5030	0
218	20241219	172400	294059210	5030	5030	5030	5030	0
219	20241219	172300	294059210	5030	5030	5030	5030	0
220	20241219	172200	294059210	5030	5030	5030	5030	0
221	20241219	172100	294059210	5030	5030	5030	5030	0
222	20241219	172000	294059210	5030	5030	5030	5030	0
223	20241219	171900	294059210	5030	5030	5030	5030	0
224	20241219	171800	294059210	5030	5030	5030	5030	0
225	20241219	171700	294059210	5030	5030	5030	5030	0
226	20241219	171600	294059210	5030	5030	5030	5030	0
227	20241219	171500	294059210	5030	5030	5030	5030	0
228	20241219	171400	294059210	5030	5030	5030	5030	0
229	20241219	171300	294059210	5030	5030	5030	5030	0
230	20241219	171200	294059210	5030	5030	5030	5030	0
231	20241219	171100	294059210	5030	5030	5030	5030	0
232	20241219	171000	294059210	5030	5030	5030	5030	0
233	20241219	170900	294059210	5030	5030	5030	5030	0
234	20241219	170800	294059210	5030	5030	5030	5030	0
235	20241219	170700	294059210	5030	5030	5030	5030	0
236	20241219	170600	294059210	5030	5030	5030	5030	0
237	20241219	170500	294059210	5030	5030	5030	5030	0
238	20241219	170400	294059210	5030	5030	5030	5030	0
239	20241219	170300	294059210	5030	5030	5030	5030	0
240	20241219	170200	294059210	5030	5030	5030	5030	0
241	20241219	170100	294059210	5030	5030	5030	5030	0
242	20241219	170000	294059210	5030	5030	5030	5030	3376
243	20241219	165900	294059210	5030	5030	5030	5030	0
244	20241219	165800	294059210	5030	5030	5030	5030	0
245	20241219	165700	294059210	5030	5030	5030	5030	0
246	20241219	165600	294059210	5030	5030	5030	5030	0
247	20241219	165500	294059210	5030	5030	5030	5030	0
248	20241219	165400	294059210	5030	5030	5030	5030	0
249	20241219	165300	294059210	5030	5030	5030	5030	0
250	20241219	165200	294059210	5030	5030	5030	5030	0
251	20241219	165100	294059210	5030	5030	5030	5030	0
252	20241219	165000	294059210	5030	5030	5030	5030	0
253	20241219	164900	294059210	5030	5030	5030	5030	0
254	20241219	164800	294059210	5030	5030	5030	5030	0
255	20241219	164700	294059210	5030	5030	5030	5030	0
256	20241219	164600	294059210	5030	5030	5030	5030	0
257	20241219	164500	294059210	5030	5030	5030	5030	0
258	20241219	164400	294059210	5030	5030	5030	5030	0
259	20241219	164300	294059210	5030	5030	5030	5030	0
260	20241219	164200	294059210	5030	5030	5030	5030	0
261	20241219	164100	294059210	5030	5030	5030	5030	0
262	20241219	164000	294059210	5030	5030	5030	5030	0
263	20241219	163900	294059210	5030	5030	5030	5030	0
264	20241219	163800	294059210	5030	5030	5030	5030	0
265	20241219	163700	294059210	5030	5030	5030	5030	0
266	20241219	163600	294059210	5030	5030	5030	5030	0
267	20241219	163500	294059210	5030	5030	5030	5030	0
268	20241219	163400	294059210	5030	5030	5030	5030	0
269	20241219	163300	294059210	5030	5030	5030	5030	0
270	20241219	163200	294059210	5030	5030	5030	5030	0
271	20241219	163100	294059210	5030	5030	5030	5030	0
272	20241219	163000	294059210	5030	5030	5030	5030	3376
273	20241219	162900	294059210	5030	5030	5030	5030	0
274	20241219	162800	294059210	5030	5030	5030	5030	0
275	20241219	162700	294059210	5030	5030	5030	5030	0
276	20241219	162600	294059210	5030	5030	5030	5030	0
277	20241219	162500	294059210	5030	5030	5030	5030	0
278	20241219	162400	294059210	5030	5030	5030	5030	0
279	20241219	162300	294059210	5030	5030	5030	5030	0
280	20241219	162200	294059210	5030	5030	5030	5030	0
281	20241219	162100	294059210	5030	5030	5030	5030	0
282	20241219	162000	294059210	5030	5030	5030	5030	0
283	20241219	161900	294059210	5030	5030	5030	5030	0
284	20241219	161800	294059210	5030	5030	5030	5030	0
285	20241219	161700	294059210	5030	5030	5030	5030	0
286	20241219	161600	294059210	5030	5030	5030	5030	0
287	20241219	161500	294059210	5030	5030	5030	5030	0
288	20241219	161400	294059210	5030	5030	5030	5030	0
289	20241219	161300	294059210	5030	5030	5030	5030	0
290	20241219	161200	294059210	5030	5030	5030	5030	0
291	20241219	161100	294059210	5030	5030	5030	5030	0
292	20241219	161000	294059210	5030	5030	5030	5030	0
293	20241219	160900	294059210	5030	5030	5030	5030	0
294	20241219	160800	294059210	5030	5030	5030	5030	0
295	20241219	160700	294059210	5030	5030	5030	5030	0
296	20241219	160600	294059210	5030	5030	5030	5030	0
297	20241219	160500	294059210	5030	5030	5030	5030	0
298	20241219	160400	294059210	5030	5030	5030	5030	0
299	20241219	160300	294059210	5030	5030	5030	5030	0
300	20241219	160200	294059210	5030	5030	5030	5030	0
301	20241219	160100	294059210	5030	5030	5030	5030	0
302	20241219	160000	294059210	5030	5030	5030	5030	3376
303	20241219	155900	294059210	5030	5030	5030	5030	0
304	20241219	155800	294059210	5030	5030	5030	5030	0
305	20241219	155700	294059210	5030	5030	5030	5030	0
306	20241219	155600	294059210	5030	5030	5030	5030	0
307	20241219	155500	294059210	5030	5030	5030	5030	0
308	20241219	155400	294059210	5030	5030	5030	5030	0
309	20241219	155300	294059210	5030	5030	5030	5030	0
310	20241219	155200	294059210	5030	5030	5030	5030	0
311	20241219	155100	294059210	5030	5030	5030	5030	0
312	20241219	155000	294059210	5030	5030	5030	5030	0
313	20241219	154900	294059210	5030	5030	5030	5030	0
314	20241219	154800	294059210	5030	5030	5030	5030	0
315	20241219	154700	294059210	5030	5030	5030	5030	0
316	20241219	154600	294059210	5030	5030	5030	5030	0
317	20241219	154500	294059210	5030	5030	5030	5030	0
318	20241219	154400	294059210	5030	5030	5030	5030	0
319	20241219	154300	294059210	5030	5030	5030	5030	0
320	20241219	154200	294059210	5030	5030	5030	5030	0
321	20241219	154100	294059210	5030	5030	5030	5030	0
322	20241219	154000	294059210	5030	5030	5030	5030	0
323	20241219	153900	294059210	5030	5030	5030	5030	0
324	20241219	153800	294059210	5030	5030	5030	5030	0
325	20241219	153700	294059210	5030	5030	5030	5030	0
326	20241219	153600	294059210	5030	5030	5030	5030	0
327	20241219	153500	294059210	5030	5030	5030	5030	0
328	20241219	153400	294059210	5030	5030	5030	5030	0
329	20241219	153300	294059210	5030	5030	5030	5030	0
330	20241219	153200	294059210	5030	5030	5030	5030	0
331	20241219	153100	294059210	5030	5030	5030	5030	0
332	20241219	153000	294059210	5030	5030	5030	5030	6752
333	20241219	152900	277077930	5050	5050	5050	5050	0
334	20241219	152800	277077930	5050	5050	5050	5050	0
335	20241219	152700	277077930	5050	5050	5050	5050	0
336	20241219	152600	277077930	5050	5050	5050	5050	0
337	20241219	152500	277077930	5050	5050	5050	5050	0
338	20241219	152400	277077930	5050	5050	5050	5050	0
339	20241219	152300	277077930	5050	5050	5050	5050	0
340	20241219	152200	277077930	5050	5050	5050	5050	0
341	20241219	152100	277077930	5050	5050	5050	5050	0
342	20241219	152000	277077930	5050	5050	5050	5050	0
343	20241219	151900	277077930	5050	5060	5090	5050	1260
344	20241219	151800	270702080	5060	5060	5060	5060	222
345	20241219	151700	269578760	5080	5080	5080	5070	52
346	20241219	151600	269314700	5060	5070	5070	5060	900
347	20241219	151500	264757570	5070	5080	5090	5060	361
348	20241219	151400	262927930	5100	5090	5100	5090	30
349	20241219	151300	262775130	5090	5100	5100	5090	4
350	20241219	151200	262754750	5070	5110	5120	5070	1554
351	20241219	151100	254856120	5110	5100	5110	5090	559
352	20241219	151000	252004810	5110	5110	5110	5060	648
353	20241219	150900	248720920	5070	5110	5110	5070	1030
354	20241219	150800	243495170	5110	5120	5120	5070	4366
355	20241219	150700	221235330	5110	5130	5130	5100	3442
356	20241219	150600	203671880	5140	5140	5140	5140	230
357	20241219	150500	202489680	5140	5140	5140	5140	0
358	20241219	150400	202489680	5140	5140	5140	5140	14
359	20241219	150300	202417720	5100	5180	5180	5100	4312
360	20241219	150200	180316830	5160	5170	5170	5160	150
361	20241219	150100	179542490	5180	5180	5180	5180	100
362	20241219	150000	179024490	5190	5190	5190	5190	0
363	20241219	145900	179024490	5190	5180	5190	5180	15
364	20241219	145800	178946780	5160	5160	5160	5160	0
365	20241219	145700	178946780	5160	5160	5160	5160	174
366	20241219	145600	178048940	5200	5200	5200	5200	0
367	20241219	145500	178048940	5200	5200	5200	5200	0
368	20241219	145400	178048940	5200	5200	5200	5200	13
369	20241219	145300	177981340	5160	5180	5180	5160	970
370	20241219	145200	172973410	5220	5180	5220	5180	402
371	20241219	145100	170890970	5180	5220	5220	5180	202
372	20241219	145000	169844530	5180	5200	5220	5180	413
373	20241219	144900	167704200	5230	5240	5240	5200	14
374	20241219	144800	167631250	5240	5200	5240	5200	6
375	20241219	144700	167599910	5200	5210	5210	5190	801
376	20241219	144600	163431110	5210	5220	5220	5210	1220
377	20241219	144500	157073140	5230	5230	5230	5230	0
378	20241219	144400	157073140	5230	5230	5230	5230	0
379	20241219	144300	157073140	5230	5230	5230	5230	0
380	20241219	144200	157073140	5230	5250	5250	5230	194
381	20241219	144100	156058480	5230	5230	5230	5230	21
382	20241219	144000	155948650	5250	5250	5250	5250	0
383	20241219	143900	155948650	5250	5250	5250	5250	0
384	20241219	143800	155948650	5250	5250	5250	5250	0
385	20241219	143700	155948650	5250	5250	5250	5250	50
386	20241219	143600	155686150	5250	5250	5250	5250	100
387	20241219	143500	155161150	5250	5250	5250	5250	48
388	20241219	143400	154909150	5250	5250	5250	5250	0
389	20241219	143300	154909150	5250	5250	5250	5250	0
390	20241219	143200	154909150	5250	5250	5250	5250	0
391	20241219	143100	154909150	5250	5250	5250	5250	0
392	20241219	143000	154909150	5250	5250	5250	5250	1
393	20241219	142900	154903900	5250	5250	5250	5250	0
394	20241219	142800	154903900	5250	5250	5250	5250	0
395	20241219	142700	154903900	5250	5250	5250	5250	0
396	20241219	142600	154903900	5250	5250	5250	5250	0
397	20241219	142500	154903900	5250	5250	5250	5250	0
398	20241219	142400	154903900	5250	5250	5250	5250	0
399	20241219	142300	154903900	5250	5220	5250	5220	76
400	20241219	142200	154507120	5220	5220	5220	5220	36
401	20241219	142100	154319200	5250	5250	5250	5250	2
402	20241219	142000	154308700	5220	5220	5220	5220	0
403	20241219	141900	154308700	5220	5220	5220	5220	30
404	20241219	141800	154152100	5220	5220	5220	5220	0
405	20241219	141700	154152100	5220	5220	5220	5220	142
406	20241219	141600	153410860	5270	5270	5270	5270	0
407	20241219	141500	153410860	5270	5270	5270	5270	0
408	20241219	141400	153410860	5270	5270	5270	5270	2
409	20241219	141300	153400320	5220	5220	5220	5220	0
410	20241219	141200	153400320	5220	5220	5220	5220	10
411	20241219	141100	153348120	5260	5260	5260	5260	0
412	20241219	141000	153348120	5260	5260	5260	5260	0
413	20241219	140900	153348120	5260	5260	5260	5260	29
414	20241219	140800	153195580	5260	5260	5260	5260	0
415	20241219	140700	153195580	5260	5260	5260	5260	60
416	20241219	140600	152879980	5270	5270	5270	5270	0
417	20241219	140500	152879980	5270	5270	5270	5270	0
418	20241219	140400	152879980	5270	5270	5270	5270	0
419	20241219	140300	152879980	5270	5270	5270	5270	0
420	20241219	140200	152879980	5270	5270	5270	5270	0
421	20241219	140100	152879980	5270	5230	5270	5220	161
422	20241219	140000	152037990	5280	5250	5280	5250	20
423	20241219	135900	151932640	5210	5210	5210	5210	15
424	20241219	135800	151854490	5210	5220	5220	5210	210
425	20241219	135700	150758920	5220	5220	5220	5220	104
426	20241219	135600	150216040	5220	5220	5220	5220	0
427	20241219	135500	150216040	5220	5220	5220	5220	0
428	20241219	135400	150216040	5220	5220	5220	5220	1
429	20241219	135300	150210820	5240	5240	5240	5240	0
430	20241219	135200	150210820	5240	5240	5240	5240	0
431	20241219	135100	150210820	5240	5240	5240	5240	20
432	20241219	135000	150106020	5260	5260	5260	5260	0
433	20241219	134900	150106020	5260	5260	5260	5260	0
434	20241219	134800	150106020	5260	5260	5260	5260	0
435	20241219	134700	150106020	5260	5260	5260	5260	0
436	20241219	134600	150106020	5260	5220	5260	5220	93
437	20241219	134500	149620360	5280	5280	5280	5280	0
438	20241219	134400	149620360	5280	5280	5280	5280	0
439	20241219	134300	149620360	5280	5280	5280	5280	0
440	20241219	134200	149620360	5280	5280	5280	5280	0
441	20241219	134100	149620360	5280	5280	5280	5280	0
442	20241219	134000	149620360	5280	5280	5280	5280	0
443	20241219	133900	149620360	5280	5280	5280	5280	0
444	20241219	133800	149620360	5280	5200	5280	5190	514
445	20241219	133700	146951960	5240	5240	5240	5240	0
446	20241219	133600	146951960	5240	5240	5240	5240	0
447	20241219	133500	146951960	5240	5240	5240	5240	0
448	20241219	133400	146951960	5240	5240	5240	5240	0
449	20241219	133300	146951960	5240	5210	5240	5190	102
450	20241219	133200	146422190	5240	5240	5240	5240	0
451	20241219	133100	146422190	5240	5240	5240	5240	0
452	20241219	133000	146422190	5240	5240	5240	5240	2
453	20241219	132900	146411710	5210	5230	5230	5210	140
454	20241219	132800	145682110	5270	5270	5270	5270	0
455	20241219	132700	145682110	5270	5270	5270	5270	0
456	20241219	132600	145682110	5270	5270	5270	5270	0
457	20241219	132500	145682110	5270	5270	5270	5270	0
458	20241219	132400	145682110	5270	5270	5270	5270	0
459	20241219	132300	145682110	5270	5260	5270	5260	10
460	20241219	132200	145629440	5290	5200	5290	5190	2034
461	20241219	132100	135070540	5230	5230	5230	5230	2
462	20241219	132000	135060080	5200	5200	5200	5200	2
463	20241219	131900	135049680	5280	5280	5280	5280	0
464	20241219	131800	135049680	5280	5280	5280	5280	0
465	20241219	131700	135049680	5280	5280	5280	5280	0
466	20241219	131600	135049680	5280	5280	5280	5280	0
467	20241219	131500	135049680	5280	5250	5280	5250	10
468	20241219	131400	134997150	5200	5200	5200	5200	0
469	20241219	131300	134997150	5200	5200	5200	5200	0
470	20241219	131200	134997150	5200	5200	5200	5200	0
471	20241219	131100	134997150	5200	5220	5220	5200	561
472	20241219	131000	132074900	5220	5220	5220	5220	165
473	20241219	130900	131213600	5250	5250	5250	5250	0
474	20241219	130800	131213600	5250	5250	5250	5250	0
475	20241219	130700	131213600	5250	5250	5250	5250	1200
476	20241219	130600	124913600	5250	5250	5250	5250	1
477	20241219	130500	124908350	5240	5240	5240	5240	0
478	20241219	130400	124908350	5240	5240	5240	5240	58
479	20241219	130300	124604430	5250	5250	5250	5250	0
480	20241219	130200	124604430	5250	5250	5250	5250	0
481	20241219	130100	124604430	5250	5250	5250	5250	12
482	20241219	130000	124541430	5250	5250	5250	5250	19
483	20241219	125900	124441680	5250	5250	5250	5250	2
484	20241219	125800	124431180	5240	5240	5250	5240	9
485	20241219	125700	124383970	5240	5240	5240	5240	1
486	20241219	125600	124378730	5260	5260	5290	5260	13
487	20241219	125500	124310130	5250	5250	5250	5250	0
488	20241219	125400	124310130	5250	5250	5250	5250	146
489	20241219	125300	123543630	5250	5250	5250	5250	0
490	20241219	125200	123543630	5250	5250	5250	5250	0
491	20241219	125100	123543630	5250	5250	5250	5250	0
492	20241219	125000	123543630	5250	5250	5250	5250	0
493	20241219	124900	123543630	5250	5250	5250	5250	0
494	20241219	124800	123543630	5250	5250	5250	5250	0
495	20241219	124700	123543630	5250	5250	5250	5250	0
496	20241219	124600	123543630	5250	5250	5250	5250	0
497	20241219	124500	123543630	5250	5250	5250	5250	0
498	20241219	124400	123543630	5250	5250	5250	5250	0
499	20241219	124300	123543630	5250	5250	5250	5250	0
500	20241219	124200	123543630	5250	5250	5250	5250	0
501	20241219	124100	123543630	5250	5250	5250	5250	0
502	20241219	124000	123543630	5250	5250	5250	5250	0
503	20241219	123900	123543630	5250	5250	5250	5250	0
504	20241219	123800	123543630	5250	5250	5250	5250	0
505	20241219	123700	123543630	5250	5250	5250	5250	0
506	20241219	123600	123543630	5250	5250	5250	5250	0
507	20241219	123500	123543630	5250	5250	5250	5250	0
508	20241219	123400	123543630	5250	5250	5250	5250	100
509	20241219	123300	123018630	5250	5250	5250	5250	0
510	20241219	123200	123018630	5250	5250	5250	5250	0
511	20241219	123100	123018630	5250	5250	5250	5250	0
512	20241219	123000	123018630	5250	5250	5250	5250	0
513	20241219	122900	123018630	5250	5250	5250	5250	0
514	20241219	122800	123018630	5250	5250	5250	5250	10
515	20241219	122700	122966130	5250	5250	5250	5250	1
516	20241219	122600	122960880	5250	5250	5250	5250	0
517	20241219	122500	122960880	5250	5250	5250	5250	0
518	20241219	122400	122960880	5250	5250	5250	5250	0
519	20241219	122300	122960880	5250	5250	5250	5250	0
520	20241219	122200	122960880	5250	5250	5250	5250	0
521	20241219	122100	122960880	5250	5250	5250	5250	0
522	20241219	122000	122960880	5250	5250	5250	5250	0
523	20241219	121900	122960880	5250	5250	5250	5250	0
524	20241219	121800	122960880	5250	5240	5250	5240	9
525	20241219	121700	122913660	5220	5220	5220	5220	0
526	20241219	121600	122913660	5220	5220	5220	5220	0
527	20241219	121500	122913660	5220	5230	5230	5220	199
528	20241219	121400	121874870	5240	5240	5240	5240	0
529	20241219	121300	121874870	5240	5240	5240	5240	50
530	20241219	121200	121612870	5240	5240	5240	5240	0
531	20241219	121100	121612870	5240	5240	5240	5240	0
532	20241219	121000	121612870	5240	5240	5240	5240	0
533	20241219	120900	121612870	5240	5240	5240	5240	0
534	20241219	120800	121612870	5240	5240	5240	5240	0
535	20241219	120700	121612870	5240	5240	5240	5240	1
536	20241219	120600	121607630	5190	5190	5190	5190	0
537	20241219	120500	121607630	5190	5190	5190	5190	0
538	20241219	120400	121607630	5190	5230	5230	5190	543
539	20241219	120300	118785200	5260	5260	5260	5260	0
540	20241219	120200	118785200	5260	5260	5260	5260	0
541	20241219	120100	118785200	5260	5260	5260	5260	0
542	20241219	120000	118785200	5260	5260	5260	5260	0
543	20241219	115900	118785200	5260	5260	5260	5260	0
544	20241219	115800	118785200	5260	5260	5260	5260	1
545	20241219	115700	118779940	5260	5260	5260	5260	0
546	20241219	115600	118779940	5260	5260	5260	5260	0
547	20241219	115500	118779940	5260	5260	5260	5260	1
548	20241219	115400	118774680	5230	5230	5230	5230	0
549	20241219	115300	118774680	5230	5230	5230	5230	0
550	20241219	115200	118774680	5230	5230	5230	5230	0
551	20241219	115100	118774680	5230	5230	5230	5230	0
552	20241219	115000	118774680	5230	5230	5230	5230	1
553	20241219	114900	118769450	5260	5260	5260	5260	0
554	20241219	114800	118769450	5260	5260	5260	5260	0
555	20241219	114700	118769450	5260	5260	5260	5260	0
556	20241219	114600	118769450	5260	5260	5260	5260	3
557	20241219	114500	118753670	5230	5210	5230	5210	1003
558	20241219	114400	113508030	5220	5230	5230	5220	31
559	20241219	114300	113346190	5250	5250	5250	5250	0
560	20241219	114200	113346190	5250	5250	5250	5250	0
561	20241219	114100	113346190	5250	5250	5250	5250	0
562	20241219	114000	113346190	5250	5250	5250	5250	0
563	20241219	113900	113346190	5250	5250	5250	5250	0
564	20241219	113800	113346190	5250	5250	5250	5250	0
565	20241219	113700	113346190	5250	5250	5250	5250	0
566	20241219	113600	113346190	5250	5250	5250	5250	0
567	20241219	113500	113346190	5250	5250	5250	5250	0
568	20241219	113400	113346190	5250	5250	5250	5250	0
569	20241219	113300	113346190	5250	5250	5250	5250	0
570	20241219	113200	113346190	5250	5250	5250	5250	5
571	20241219	113100	113319940	5220	5240	5240	5220	226
572	20241219	113000	112139200	5240	5240	5240	5240	1
573	20241219	112900	112133960	5260	5260	5260	5260	1
574	20241219	112800	112128700	5260	5260	5260	5260	10
575	20241219	112700	112076100	5280	5280	5280	5280	0
576	20241219	112600	112076100	5280	5280	5280	5280	0
577	20241219	112500	112076100	5280	5280	5280	5280	0
578	20241219	112400	112076100	5280	5230	5280	5230	102
579	20241219	112300	111542540	5190	5270	5270	5190	2705
580	20241219	112200	97422610	5290	5290	5290	5290	40
581	20241219	112100	97211010	5260	5260	5260	5260	0
582	20241219	112000	97211010	5260	5260	5260	5260	0
583	20241219	111900	97211010	5260	5260	5260	5260	0
584	20241219	111800	97211010	5260	5260	5260	5260	34
585	20241219	111700	97032170	5280	5290	5290	5280	22
586	20241219	111600	96915900	5300	5300	5300	5300	0
587	20241219	111500	96915900	5300	5300	5300	5300	0
588	20241219	111400	96915900	5300	5300	5300	5300	0
589	20241219	111300	96915900	5300	5270	5300	5270	134
590	20241219	111200	96206140	5260	5260	5260	5260	0
591	20241219	111100	96206140	5260	5260	5260	5260	169
592	20241219	111000	95317200	5270	5270	5270	5270	60
593	20241219	110900	95001000	5300	5300	5300	5300	0
594	20241219	110800	95001000	5300	5300	5300	5300	2
595	20241219	110700	94990400	5260	5260	5260	5260	0
596	20241219	110600	94990400	5260	5290	5300	5260	160
597	20241219	110500	94144980	5300	5280	5300	5280	5
598	20241219	110400	94118530	5260	5280	5280	5260	600
599	20241219	110300	90960870	5300	5300	5300	5300	0
600	20241219	110200	90960870	5300	5300	5300	5300	0
601	20241219	110100	90960870	5300	5300	5300	5300	0
602	20241219	110000	90960870	5300	5300	5300	5300	0
603	20241219	105900	90960870	5300	5300	5300	5300	0
604	20241219	105800	90960870	5300	5300	5300	5300	1
605	20241219	105700	90955570	5280	5280	5280	5280	1
606	20241219	105600	90950290	5300	5300	5300	5300	0
607	20241219	105500	90950290	5300	5300	5300	5300	0
608	20241219	105400	90950290	5300	5300	5300	5300	0
609	20241219	105300	90950290	5300	5300	5300	5300	1
610	20241219	105200	90944990	5270	5270	5270	5270	0
611	20241219	105100	90944990	5270	5290	5290	5270	19
612	20241219	105000	90844570	5300	5300	5300	5300	106
613	20241219	104900	90282770	5290	5290	5290	5290	2
614	20241219	104800	90272190	5300	5300	5300	5300	0
615	20241219	104700	90272190	5300	5300	5300	5300	0
616	20241219	104600	90272190	5300	5300	5300	5300	0
617	20241219	104500	90272190	5300	5300	5300	5300	0
618	20241219	104400	90272190	5300	5300	5300	5300	0
619	20241219	104300	90272190	5300	5300	5300	5300	0
620	20241219	104200	90272190	5300	5290	5300	5290	79
621	20241219	104100	89853510	5300	5300	5300	5300	0
622	20241219	104000	89853510	5300	5290	5300	5290	345
623	20241219	103900	88028440	5310	5310	5310	5310	0
624	20241219	103800	88028440	5310	5310	5310	5310	0
625	20241219	103700	88028440	5310	5290	5310	5290	128
626	20241219	103600	87351200	5300	5290	5300	5290	215
627	20241219	103500	86213700	5300	5300	5300	5300	0
628	20241219	103400	86213700	5300	5300	5300	5300	0
629	20241219	103300	86213700	5300	5290	5300	5290	29
630	20241219	103200	86060260	5290	5290	5300	5290	315
631	20241219	103100	84393900	5270	5270	5270	5270	5
632	20241219	103000	84367550	5300	5250	5300	5250	30
633	20241219	102900	84210000	5300	5290	5310	5240	1048
634	20241219	102800	78707860	5260	5270	5270	5260	203
635	20241219	102700	77640010	5270	5270	5270	5270	2
636	20241219	102600	77629470	5270	5270	5270	5270	1
637	20241219	102500	77624200	5310	5310	5310	5310	0
638	20241219	102400	77624200	5310	5290	5310	5290	2
639	20241219	102300	77613600	5260	5290	5290	5260	33
640	20241219	102200	77439690	5300	5300	5300	5300	0
641	20241219	102100	77439690	5300	5300	5300	5300	0
642	20241219	102000	77439690	5300	5300	5300	5300	0
643	20241219	101900	77439690	5300	5310	5310	5300	3
644	20241219	101800	77423770	5290	5290	5290	5290	1
645	20241219	101700	77418480	5310	5310	5310	5310	1
646	20241219	101600	77413170	5320	5320	5320	5320	0
647	20241219	101500	77413170	5320	5320	5320	5320	3
648	20241219	101400	77397210	5290	5310	5320	5290	183
649	20241219	101300	76426920	5320	5320	5320	5320	0
650	20241219	101200	76426920	5320	5320	5320	5320	0
651	20241219	101100	76426920	5320	5300	5330	5300	105
652	20241219	101000	75869000	5310	5300	5310	5300	91
653	20241219	100900	75386590	5310	5300	5310	5300	76
654	20241219	100800	74983780	5300	5300	5300	5300	100
655	20241219	100700	74453780	5300	5300	5300	5300	0
656	20241219	100600	74453780	5300	5300	5300	5300	0
657	20241219	100500	74453780	5300	5300	5300	5300	12
658	20241219	100400	74390180	5300	5300	5300	5300	263
659	20241219	100300	72996280	5280	5290	5290	5280	131
660	20241219	100200	72304290	5280	5280	5280	5280	0
661	20241219	100100	72304290	5280	5280	5280	5280	0
662	20241219	100000	72304290	5280	5280	5280	5280	0
663	20241219	095900	72304290	5280	5280	5280	5280	0
664	20241219	095800	72304290	5280	5280	5280	5280	0
665	20241219	095700	72304290	5280	5280	5280	5280	5
666	20241219	095600	72277890	5290	5290	5290	5290	0
667	20241219	095500	72277890	5290	5290	5290	5290	50
668	20241219	095400	72013390	5280	5270	5280	5270	29
669	20241219	095300	71860320	5270	5270	5270	5270	0
670	20241219	095200	71860320	5270	5270	5270	5270	0
671	20241219	095100	71860320	5270	5270	5270	5270	0
672	20241219	095000	71860320	5270	5270	5270	5270	1
673	20241219	094900	71855050	5270	5270	5270	5270	0
674	20241219	094800	71855050	5270	5270	5270	5270	0
675	20241219	094700	71855050	5270	5240	5270	5240	66
676	20241219	094600	71509180	5250	5260	5260	5250	279
677	20241219	094500	70044140	5260	5240	5260	5240	3084
678	20241219	094400	53840680	5250	5250	5250	5250	0
679	20241219	094300	53840680	5250	5240	5250	5240	107
680	20241219	094200	53279990	5250	5250	5250	5250	1
681	20241219	094100	53274740	5250	5250	5250	5250	2
682	20241219	094000	53264240	5240	5240	5240	5240	200
683	20241219	093900	52216240	5240	5240	5240	5240	20
684	20241219	093800	52111440	5240	5240	5240	5240	0
685	20241219	093700	52111440	5240	5230	5240	5230	95
686	20241219	093600	51613650	5250	5250	5250	5250	0
687	20241219	093500	51613650	5250	5250	5250	5250	0
688	20241219	093400	51613650	5250	5250	5250	5250	0
689	20241219	093300	51613650	5250	5250	5250	5250	0
690	20241219	093200	51613650	5250	5250	5250	5250	0
691	20241219	093100	51613650	5250	5250	5250	5250	2
692	20241219	093000	51603150	5230	5230	5230	5230	28
693	20241219	092900	51456710	5250	5250	5250	5250	0
694	20241219	092800	51456710	5250	5250	5250	5250	186
695	20241219	092700	50480210	5240	5240	5240	5240	23
696	20241219	092600	50359690	5240	5240	5240	5240	46
697	20241219	092500	50118650	5250	5250	5250	5250	39
698	20241219	092400	49913900	5250	5250	5250	5250	2
699	20241219	092300	49903400	5230	5230	5230	5230	0
700	20241219	092200	49903400	5230	5230	5230	5230	9
701	20241219	092100	49856330	5240	5240	5240	5240	8
702	20241219	092000	49814410	5240	5240	5240	5240	0
703	20241219	091900	49814410	5240	5240	5240	5240	10
704	20241219	091800	49762010	5240	5240	5240	5240	20
705	20241219	091700	49657210	5240	5240	5240	5240	10
706	20241219	091600	49604810	5240	5240	5240	5240	31
707	20241219	091500	49442370	5250	5250	5250	5250	11
708	20241219	091400	49384620	5260	5240	5260	5240	88
709	20241219	091300	48923030	5230	5220	5230	5220	395
710	20241219	091200	46858850	5200	5200	5200	5200	11
711	20241219	091100	46801650	5200	5200	5200	5200	0
712	20241219	091000	46801650	5200	5200	5200	5200	269
713	20241219	090900	45402850	5200	5200	5200	5200	65
714	20241219	090800	45064850	5200	5200	5200	5200	0
715	20241219	090700	45064850	5200	5200	5200	5200	380
716	20241219	090600	43088850	5200	5200	5200	5200	101
717	20241219	090500	42563650	5200	5210	5210	5200	251
718	20241219	090400	41258250	5220	5210	5220	5210	345
719	20241219	090300	39459730	5210	5200	5210	5200	1044
720	20241219	090200	34025810	5200	5190	5200	5150	528
721	20241219	090100	31294940	5190	5200	5200	5190	750
722	20241219	090000	27395940	5230	5240	5240	5100	5295