KissMeData/355690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212400	32889990	5370	5370	5370	5370	62
3	20241219	212300	32889990	5370	5370	5370	5370	0
4	20241219	212200	32889990	5370	5370	5370	5370	0
5	20241219	212100	32889990	5370	5370	5370	5370	0
6	20241219	212000	32889990	5370	5370	5370	5370	0
7	20241219	211900	32889990	5370	5370	5370	5370	0
8	20241219	211800	32889990	5370	5370	5370	5370	0
9	20241219	211700	32889990	5370	5370	5370	5370	0
10	20241219	211600	32889990	5370	5370	5370	5370	0
11	20241219	211500	32889990	5370	5370	5370	5370	0
12	20241219	211400	32889990	5370	5370	5370	5370	0
13	20241219	211300	32889990	5370	5370	5370	5370	0
14	20241219	211200	32889990	5370	5370	5370	5370	0
15	20241219	211100	32889990	5370	5370	5370	5370	0
16	20241219	211000	32889990	5370	5370	5370	5370	0
17	20241219	210900	32889990	5370	5370	5370	5370	0
18	20241219	210800	32889990	5370	5370	5370	5370	0
19	20241219	210700	32889990	5370	5370	5370	5370	0
20	20241219	210600	32889990	5370	5370	5370	5370	0
21	20241219	210500	32889990	5370	5370	5370	5370	0
22	20241219	210400	32889990	5370	5370	5370	5370	0
23	20241219	210300	32889990	5370	5370	5370	5370	0
24	20241219	210200	32889990	5370	5370	5370	5370	0
25	20241219	210100	32889990	5370	5370	5370	5370	0
26	20241219	210000	32889990	5370	5370	5370	5370	0
27	20241219	205900	32889990	5370	5370	5370	5370	0
28	20241219	205800	32889990	5370	5370	5370	5370	0
29	20241219	205700	32889990	5370	5370	5370	5370	0
30	20241219	205600	32889990	5370	5370	5370	5370	0
31	20241219	205500	32889990	5370	5370	5370	5370	0
32	20241219	205400	32889990	5370	5370	5370	5370	62
33	20241219	205300	32889990	5370	5370	5370	5370	0
34	20241219	205200	32889990	5370	5370	5370	5370	0
35	20241219	205100	32889990	5370	5370	5370	5370	0
36	20241219	205000	32889990	5370	5370	5370	5370	0
37	20241219	204900	32889990	5370	5370	5370	5370	0
38	20241219	204800	32889990	5370	5370	5370	5370	0
39	20241219	204700	32889990	5370	5370	5370	5370	0
40	20241219	204600	32889990	5370	5370	5370	5370	0
41	20241219	204500	32889990	5370	5370	5370	5370	0
42	20241219	204400	32889990	5370	5370	5370	5370	0
43	20241219	204300	32889990	5370	5370	5370	5370	0
44	20241219	204200	32889990	5370	5370	5370	5370	0
45	20241219	204100	32889990	5370	5370	5370	5370	0
46	20241219	204000	32889990	5370	5370	5370	5370	0
47	20241219	203900	32889990	5370	5370	5370	5370	0
48	20241219	203800	32889990	5370	5370	5370	5370	0
49	20241219	203700	32889990	5370	5370	5370	5370	0
50	20241219	203600	32889990	5370	5370	5370	5370	0
51	20241219	203500	32889990	5370	5370	5370	5370	0
52	20241219	203400	32889990	5370	5370	5370	5370	0
53	20241219	203300	32889990	5370	5370	5370	5370	0
54	20241219	203200	32889990	5370	5370	5370	5370	0
55	20241219	203100	32889990	5370	5370	5370	5370	0
56	20241219	203000	32889990	5370	5370	5370	5370	0
57	20241219	202900	32889990	5370	5370	5370	5370	0
58	20241219	202800	32889990	5370	5370	5370	5370	0
59	20241219	202700	32889990	5370	5370	5370	5370	0
60	20241219	202600	32889990	5370	5370	5370	5370	0
61	20241219	202500	32889990	5370	5370	5370	5370	0
62	20241219	202400	32889990	5370	5370	5370	5370	62
63	20241219	202300	32889990	5370	5370	5370	5370	0
64	20241219	202200	32889990	5370	5370	5370	5370	0
65	20241219	202100	32889990	5370	5370	5370	5370	0
66	20241219	202000	32889990	5370	5370	5370	5370	0
67	20241219	201900	32889990	5370	5370	5370	5370	0
68	20241219	201800	32889990	5370	5370	5370	5370	0
69	20241219	201700	32889990	5370	5370	5370	5370	0
70	20241219	201600	32889990	5370	5370	5370	5370	0
71	20241219	201500	32889990	5370	5370	5370	5370	0
72	20241219	201400	32889990	5370	5370	5370	5370	0
73	20241219	201300	32889990	5370	5370	5370	5370	0
74	20241219	201200	32889990	5370	5370	5370	5370	0
75	20241219	201100	32889990	5370	5370	5370	5370	0
76	20241219	201000	32889990	5370	5370	5370	5370	0
77	20241219	200900	32889990	5370	5370	5370	5370	0
78	20241219	200800	32889990	5370	5370	5370	5370	0
79	20241219	200700	32889990	5370	5370	5370	5370	0
80	20241219	200600	32889990	5370	5370	5370	5370	0
81	20241219	200500	32889990	5370	5370	5370	5370	0
82	20241219	200400	32889990	5370	5370	5370	5370	0
83	20241219	200300	32889990	5370	5370	5370	5370	0
84	20241219	200200	32889990	5370	5370	5370	5370	0
85	20241219	200100	32889990	5370	5370	5370	5370	0
86	20241219	200000	32889990	5370	5370	5370	5370	0
87	20241219	195900	32889990	5370	5370	5370	5370	0
88	20241219	195800	32889990	5370	5370	5370	5370	0
89	20241219	195700	32889990	5370	5370	5370	5370	0
90	20241219	195600	32889990	5370	5370	5370	5370	0
91	20241219	195500	32889990	5370	5370	5370	5370	0
92	20241219	195400	32889990	5370	5370	5370	5370	62
93	20241219	195300	32889990	5370	5370	5370	5370	0
94	20241219	195200	32889990	5370	5370	5370	5370	0
95	20241219	195100	32889990	5370	5370	5370	5370	0
96	20241219	195000	32889990	5370	5370	5370	5370	0
97	20241219	194900	32889990	5370	5370	5370	5370	0
98	20241219	194800	32889990	5370	5370	5370	5370	0
99	20241219	194700	32889990	5370	5370	5370	5370	0
100	20241219	194600	32889990	5370	5370	5370	5370	0
101	20241219	194500	32889990	5370	5370	5370	5370	0
102	20241219	194400	32889990	5370	5370	5370	5370	0
103	20241219	194300	32889990	5370	5370	5370	5370	0
104	20241219	194200	32889990	5370	5370	5370	5370	0
105	20241219	194100	32889990	5370	5370	5370	5370	0
106	20241219	194000	32889990	5370	5370	5370	5370	0
107	20241219	193900	32889990	5370	5370	5370	5370	0
108	20241219	193800	32889990	5370	5370	5370	5370	0
109	20241219	193700	32889990	5370	5370	5370	5370	0
110	20241219	193600	32889990	5370	5370	5370	5370	0
111	20241219	193500	32889990	5370	5370	5370	5370	0
112	20241219	193400	32889990	5370	5370	5370	5370	0
113	20241219	193300	32889990	5370	5370	5370	5370	0
114	20241219	193200	32889990	5370	5370	5370	5370	0
115	20241219	193100	32889990	5370	5370	5370	5370	0
116	20241219	193000	32889990	5370	5370	5370	5370	0
117	20241219	192900	32889990	5370	5370	5370	5370	0
118	20241219	192800	32889990	5370	5370	5370	5370	0
119	20241219	192700	32889990	5370	5370	5370	5370	0
120	20241219	192600	32889990	5370	5370	5370	5370	0
121	20241219	192500	32889990	5370	5370	5370	5370	0
122	20241219	192400	32889990	5370	5370	5370	5370	62
123	20241219	192300	32889990	5370	5370	5370	5370	0
124	20241219	192200	32889990	5370	5370	5370	5370	0
125	20241219	192100	32889990	5370	5370	5370	5370	0
126	20241219	192000	32889990	5370	5370	5370	5370	0
127	20241219	191900	32889990	5370	5370	5370	5370	0
128	20241219	191800	32889990	5370	5370	5370	5370	0
129	20241219	191700	32889990	5370	5370	5370	5370	0
130	20241219	191600	32889990	5370	5370	5370	5370	0
131	20241219	191500	32889990	5370	5370	5370	5370	0
132	20241219	191400	32889990	5370	5370	5370	5370	0
133	20241219	191300	32889990	5370	5370	5370	5370	0
134	20241219	191200	32889990	5370	5370	5370	5370	0
135	20241219	191100	32889990	5370	5370	5370	5370	0
136	20241219	191000	32889990	5370	5370	5370	5370	0
137	20241219	190900	32889990	5370	5370	5370	5370	0
138	20241219	190800	32889990	5370	5370	5370	5370	0
139	20241219	190700	32889990	5370	5370	5370	5370	0
140	20241219	190600	32889990	5370	5370	5370	5370	0
141	20241219	190500	32889990	5370	5370	5370	5370	0
142	20241219	190400	32889990	5370	5370	5370	5370	0
143	20241219	190300	32889990	5370	5370	5370	5370	0
144	20241219	190200	32889990	5370	5370	5370	5370	0
145	20241219	190100	32889990	5370	5370	5370	5370	0
146	20241219	190000	32889990	5370	5370	5370	5370	0
147	20241219	185900	32889990	5370	5370	5370	5370	0
148	20241219	185800	32889990	5370	5370	5370	5370	0
149	20241219	185700	32889990	5370	5370	5370	5370	0
150	20241219	185600	32889990	5370	5370	5370	5370	0
151	20241219	185500	32889990	5370	5370	5370	5370	0
152	20241219	185400	32889990	5370	5370	5370	5370	62
153	20241219	185300	32889990	5370	5370	5370	5370	0
154	20241219	185200	32889990	5370	5370	5370	5370	0
155	20241219	185100	32889990	5370	5370	5370	5370	0
156	20241219	185000	32889990	5370	5370	5370	5370	0
157	20241219	184900	32889990	5370	5370	5370	5370	0
158	20241219	184800	32889990	5370	5370	5370	5370	0
159	20241219	184700	32889990	5370	5370	5370	5370	0
160	20241219	184600	32889990	5370	5370	5370	5370	0
161	20241219	184500	32889990	5370	5370	5370	5370	0
162	20241219	184400	32889990	5370	5370	5370	5370	0
163	20241219	184300	32889990	5370	5370	5370	5370	0
164	20241219	184200	32889990	5370	5370	5370	5370	0
165	20241219	184100	32889990	5370	5370	5370	5370	0
166	20241219	184000	32889990	5370	5370	5370	5370	0
167	20241219	183900	32889990	5370	5370	5370	5370	0
168	20241219	183800	32889990	5370	5370	5370	5370	0
169	20241219	183700	32889990	5370	5370	5370	5370	0
170	20241219	183600	32889990	5370	5370	5370	5370	0
171	20241219	183500	32889990	5370	5370	5370	5370	0
172	20241219	183400	32889990	5370	5370	5370	5370	0
173	20241219	183300	32889990	5370	5370	5370	5370	0
174	20241219	183200	32889990	5370	5370	5370	5370	0
175	20241219	183100	32889990	5370	5370	5370	5370	0
176	20241219	183000	32889990	5370	5370	5370	5370	0
177	20241219	182900	32889990	5370	5370	5370	5370	0
178	20241219	182800	32889990	5370	5370	5370	5370	0
179	20241219	182700	32889990	5370	5370	5370	5370	0
180	20241219	182600	32889990	5370	5370	5370	5370	0
181	20241219	182500	32889990	5370	5370	5370	5370	0
182	20241219	182400	32889990	5370	5370	5370	5370	62
183	20241219	182300	32889990	5370	5370	5370	5370	0
184	20241219	182200	32889990	5370	5370	5370	5370	0
185	20241219	182100	32889990	5370	5370	5370	5370	0
186	20241219	182000	32889990	5370	5370	5370	5370	0
187	20241219	181900	32889990	5370	5370	5370	5370	0
188	20241219	181800	32889990	5370	5370	5370	5370	0
189	20241219	181700	32889990	5370	5370	5370	5370	0
190	20241219	181600	32889990	5370	5370	5370	5370	0
191	20241219	181500	32889990	5370	5370	5370	5370	0
192	20241219	181400	32889990	5370	5370	5370	5370	0
193	20241219	181300	32889990	5370	5370	5370	5370	0
194	20241219	181200	32889990	5370	5370	5370	5370	0
195	20241219	181100	32889990	5370	5370	5370	5370	0
196	20241219	181000	32889990	5370	5370	5370	5370	0
197	20241219	180900	32889990	5370	5370	5370	5370	0
198	20241219	180800	32889990	5370	5370	5370	5370	0
199	20241219	180700	32889990	5370	5370	5370	5370	0
200	20241219	180600	32889990	5370	5370	5370	5370	0
201	20241219	180500	32889990	5370	5370	5370	5370	0
202	20241219	180400	32889990	5370	5370	5370	5370	0
203	20241219	180300	32889990	5370	5370	5370	5370	0
204	20241219	180200	32889990	5370	5370	5370	5370	0
205	20241219	180100	32889990	5370	5370	5370	5370	0
206	20241219	180000	32889990	5370	5370	5370	5370	0
207	20241219	175900	32889990	5370	5370	5370	5370	0
208	20241219	175800	32889990	5370	5370	5370	5370	0
209	20241219	175700	32889990	5370	5370	5370	5370	0
210	20241219	175600	32889990	5370	5370	5370	5370	0
211	20241219	175500	32889990	5370	5370	5370	5370	0
212	20241219	175400	32889990	5370	5370	5370	5370	62
213	20241219	175300	32889990	5370	5370	5370	5370	0
214	20241219	175200	32889990	5370	5370	5370	5370	0
215	20241219	175100	32889990	5370	5370	5370	5370	0
216	20241219	175000	32889990	5370	5370	5370	5370	0
217	20241219	174900	32889990	5370	5370	5370	5370	0
218	20241219	174800	32889990	5370	5370	5370	5370	0
219	20241219	174700	32889990	5370	5370	5370	5370	0
220	20241219	174600	32889990	5370	5370	5370	5370	0
221	20241219	174500	32889990	5370	5370	5370	5370	0
222	20241219	174400	32889990	5370	5370	5370	5370	0
223	20241219	174300	32889990	5370	5370	5370	5370	0
224	20241219	174200	32889990	5370	5370	5370	5370	0
225	20241219	174100	32889990	5370	5370	5370	5370	0
226	20241219	174000	32889990	5370	5370	5370	5370	0
227	20241219	173900	32889990	5370	5370	5370	5370	0
228	20241219	173800	32889990	5370	5370	5370	5370	0
229	20241219	173700	32889990	5370	5370	5370	5370	0
230	20241219	173600	32889990	5370	5370	5370	5370	0
231	20241219	173500	32889990	5370	5370	5370	5370	0
232	20241219	173400	32889990	5370	5370	5370	5370	0
233	20241219	173300	32889990	5370	5370	5370	5370	0
234	20241219	173200	32889990	5370	5370	5370	5370	0
235	20241219	173100	32889990	5370	5370	5370	5370	0
236	20241219	173000	32889990	5370	5370	5370	5370	0
237	20241219	172900	32889990	5370	5370	5370	5370	0
238	20241219	172800	32889990	5370	5370	5370	5370	0
239	20241219	172700	32889990	5370	5370	5370	5370	0
240	20241219	172600	32889990	5370	5370	5370	5370	0
241	20241219	172500	32889990	5370	5370	5370	5370	0
242	20241219	172400	32889990	5370	5370	5370	5370	62
243	20241219	172300	32889990	5370	5370	5370	5370	0
244	20241219	172200	32889990	5370	5370	5370	5370	0
245	20241219	172100	32889990	5370	5370	5370	5370	0
246	20241219	172000	32889990	5370	5370	5370	5370	0
247	20241219	171900	32889990	5370	5370	5370	5370	0
248	20241219	171800	32889990	5370	5370	5370	5370	0
249	20241219	171700	32889990	5370	5370	5370	5370	0
250	20241219	171600	32889990	5370	5370	5370	5370	0
251	20241219	171500	32889990	5370	5370	5370	5370	0
252	20241219	171400	32889990	5370	5370	5370	5370	0
253	20241219	171300	32889990	5370	5370	5370	5370	0
254	20241219	171200	32889990	5370	5370	5370	5370	0
255	20241219	171100	32889990	5370	5370	5370	5370	0
256	20241219	171000	32889990	5370	5370	5370	5370	0
257	20241219	170900	32889990	5370	5370	5370	5370	0
258	20241219	170800	32889990	5370	5370	5370	5370	0
259	20241219	170700	32889990	5370	5370	5370	5370	0
260	20241219	170600	32889990	5370	5370	5370	5370	0
261	20241219	170500	32889990	5370	5370	5370	5370	0
262	20241219	170400	32889990	5370	5370	5370	5370	0
263	20241219	170300	32889990	5370	5370	5370	5370	0
264	20241219	170200	32889990	5370	5370	5370	5370	0
265	20241219	170100	32889990	5370	5370	5370	5370	0
266	20241219	170000	32889990	5370	5370	5370	5370	0
267	20241219	165900	32889990	5370	5370	5370	5370	0
268	20241219	165800	32889990	5370	5370	5370	5370	0
269	20241219	165700	32889990	5370	5370	5370	5370	0
270	20241219	165600	32889990	5370	5370	5370	5370	0
271	20241219	165500	32889990	5370	5370	5370	5370	0
272	20241219	165400	32889990	5370	5370	5370	5370	62
273	20241219	165300	32889990	5370	5370	5370	5370	0
274	20241219	165200	32889990	5370	5370	5370	5370	0
275	20241219	165100	32889990	5370	5370	5370	5370	0
276	20241219	165000	32889990	5370	5370	5370	5370	0
277	20241219	164900	32889990	5370	5370	5370	5370	0
278	20241219	164800	32889990	5370	5370	5370	5370	0
279	20241219	164700	32889990	5370	5370	5370	5370	0
280	20241219	164600	32889990	5370	5370	5370	5370	0
281	20241219	164500	32889990	5370	5370	5370	5370	0
282	20241219	164400	32889990	5370	5370	5370	5370	0
283	20241219	164300	32889990	5370	5370	5370	5370	0
284	20241219	164200	32889990	5370	5370	5370	5370	0
285	20241219	164100	32889990	5370	5370	5370	5370	0
286	20241219	164000	32889990	5370	5370	5370	5370	0
287	20241219	163900	32889990	5370	5370	5370	5370	0
288	20241219	163800	32889990	5370	5370	5370	5370	0
289	20241219	163700	32889990	5370	5370	5370	5370	0
290	20241219	163600	32889990	5370	5370	5370	5370	0
291	20241219	163500	32889990	5370	5370	5370	5370	0
292	20241219	163400	32889990	5370	5370	5370	5370	0
293	20241219	163300	32889990	5370	5370	5370	5370	0
294	20241219	163200	32889990	5370	5370	5370	5370	0
295	20241219	163100	32889990	5370	5370	5370	5370	0
296	20241219	163000	32889990	5370	5370	5370	5370	0
297	20241219	162900	32889990	5370	5370	5370	5370	0
298	20241219	162800	32889990	5370	5370	5370	5370	0
299	20241219	162700	32889990	5370	5370	5370	5370	0
300	20241219	162600	32889990	5370	5370	5370	5370	0
301	20241219	162500	32889990	5370	5370	5370	5370	0
302	20241219	162400	32889990	5370	5370	5370	5370	62
303	20241219	162300	32889990	5370	5370	5370	5370	0
304	20241219	162200	32889990	5370	5370	5370	5370	0
305	20241219	162100	32889990	5370	5370	5370	5370	0
306	20241219	162000	32889990	5370	5370	5370	5370	0
307	20241219	161900	32889990	5370	5370	5370	5370	0
308	20241219	161800	32889990	5370	5370	5370	5370	0
309	20241219	161700	32889990	5370	5370	5370	5370	0
310	20241219	161600	32889990	5370	5370	5370	5370	0
311	20241219	161500	32889990	5370	5370	5370	5370	0
312	20241219	161400	32889990	5370	5370	5370	5370	0
313	20241219	161300	32889990	5370	5370	5370	5370	0
314	20241219	161200	32889990	5370	5370	5370	5370	0
315	20241219	161100	32889990	5370	5370	5370	5370	0
316	20241219	161000	32889990	5370	5370	5370	5370	0
317	20241219	160900	32889990	5370	5370	5370	5370	0
318	20241219	160800	32889990	5370	5370	5370	5370	0
319	20241219	160700	32889990	5370	5370	5370	5370	0
320	20241219	160600	32889990	5370	5370	5370	5370	0
321	20241219	160500	32889990	5370	5370	5370	5370	0
322	20241219	160400	32889990	5370	5370	5370	5370	0
323	20241219	160300	32889990	5370	5370	5370	5370	0
324	20241219	160200	32889990	5370	5370	5370	5370	0
325	20241219	160100	32889990	5370	5370	5370	5370	0
326	20241219	160000	32889990	5370	5370	5370	5370	0
327	20241219	155900	32889990	5370	5370	5370	5370	0
328	20241219	155800	32889990	5370	5370	5370	5370	0
329	20241219	155700	32889990	5370	5370	5370	5370	0
330	20241219	155600	32889990	5370	5370	5370	5370	0
331	20241219	155500	32889990	5370	5370	5370	5370	0
332	20241219	155400	32889990	5370	5370	5370	5370	62
333	20241219	155300	32889990	5370	5370	5370	5370	0
334	20241219	155200	32889990	5370	5370	5370	5370	0
335	20241219	155100	32889990	5370	5370	5370	5370	0
336	20241219	155000	32889990	5370	5370	5370	5370	0
337	20241219	154900	32889990	5370	5370	5370	5370	0
338	20241219	154800	32889990	5370	5370	5370	5370	0
339	20241219	154700	32889990	5370	5370	5370	5370	0
340	20241219	154600	32889990	5370	5370	5370	5370	0
341	20241219	154500	32889990	5370	5370	5370	5370	0
342	20241219	154400	32889990	5370	5370	5370	5370	0
343	20241219	154300	32889990	5370	5370	5370	5370	0
344	20241219	154200	32889990	5370	5370	5370	5370	0
345	20241219	154100	32889990	5370	5370	5370	5370	0
346	20241219	154000	32889990	5370	5370	5370	5370	0
347	20241219	153900	32889990	5370	5370	5370	5370	0
348	20241219	153800	32889990	5370	5370	5370	5370	0
349	20241219	153700	32889990	5370	5370	5370	5370	0
350	20241219	153600	32889990	5370	5370	5370	5370	0
351	20241219	153500	32889990	5370	5370	5370	5370	0
352	20241219	153400	32889990	5370	5370	5370	5370	0
353	20241219	153300	32889990	5370	5370	5370	5370	0
354	20241219	153200	32889990	5370	5370	5370	5370	0
355	20241219	153100	32889990	5370	5370	5370	5370	0
356	20241219	153000	32889990	5370	5370	5370	5370	62
357	20241219	152900	32557050	5420	5420	5420	5420	0
358	20241219	152800	32557050	5420	5420	5420	5420	0
359	20241219	152700	32557050	5420	5420	5420	5420	0
360	20241219	152600	32557050	5420	5420	5420	5420	0
361	20241219	152500	32557050	5420	5420	5420	5420	0
362	20241219	152400	32557050	5420	5420	5420	5420	0
363	20241219	152300	32557050	5420	5420	5420	5420	0
364	20241219	152200	32557050	5420	5420	5420	5420	0
365	20241219	152100	32557050	5420	5420	5420	5420	0
366	20241219	152000	32557050	5420	5420	5420	5420	0
367	20241219	151900	32557050	5420	5420	5420	5420	0
368	20241219	151800	32557050	5420	5420	5420	5420	0
369	20241219	151700	32557050	5420	5420	5420	5420	0
370	20241219	151600	32557050	5420	5420	5420	5420	18
371	20241219	151500	32459490	5420	5420	5420	5420	5
372	20241219	151400	32432390	5420	5420	5420	5420	19
373	20241219	151300	32329410	5430	5430	5430	5430	0
374	20241219	151200	32329410	5430	5430	5430	5430	0
375	20241219	151100	32329410	5430	5430	5430	5430	0
376	20241219	151000	32329410	5430	5430	5430	5430	0
377	20241219	150900	32329410	5430	5430	5430	5430	0
378	20241219	150800	32329410	5430	5430	5430	5430	7
379	20241219	150700	32291400	5430	5360	5430	5360	182
380	20241219	150600	31309040	5360	5360	5360	5360	11
381	20241219	150500	31250080	5360	5360	5360	5360	18
382	20241219	150400	31153600	5370	5370	5370	5370	10
383	20241219	150300	31099900	5380	5380	5380	5380	0
384	20241219	150200	31099900	5380	5380	5380	5380	55
385	20241219	150100	30804000	5380	5380	5380	5380	5
386	20241219	150000	30777100	5350	5350	5350	5350	0
387	20241219	145900	30777100	5350	5350	5350	5350	0
388	20241219	145800	30777100	5350	5350	5350	5350	0
389	20241219	145700	30777100	5350	5350	5350	5350	0
390	20241219	145600	30777100	5350	5350	5350	5350	0
391	20241219	145500	30777100	5350	5350	5350	5350	0
392	20241219	145400	30777100	5350	5350	5350	5350	0
393	20241219	145300	30777100	5350	5350	5350	5350	0
394	20241219	145200	30777100	5350	5350	5350	5350	0
395	20241219	145100	30777100	5350	5350	5350	5350	0
396	20241219	145000	30777100	5350	5350	5350	5350	0
397	20241219	144900	30777100	5350	5350	5350	5350	0
398	20241219	144800	30777100	5350	5350	5350	5350	0
399	20241219	144700	30777100	5350	5350	5350	5350	0
400	20241219	144600	30777100	5350	5350	5350	5350	0
401	20241219	144500	30777100	5350	5350	5350	5350	0
402	20241219	144400	30777100	5350	5350	5350	5350	0
403	20241219	144300	30777100	5350	5370	5370	5350	200
404	20241219	144200	29706720	5360	5360	5360	5360	168
405	20241219	144100	28806240	5360	5380	5380	5360	99
406	20241219	144000	28274400	5430	5430	5430	5430	0
407	20241219	143900	28274400	5430	5430	5430	5430	0
408	20241219	143800	28274400	5430	5430	5430	5430	0
409	20241219	143700	28274400	5430	5430	5430	5430	86
410	20241219	143600	27807420	5430	5430	5430	5430	0
411	20241219	143500	27807420	5430	5430	5430	5430	0
412	20241219	143400	27807420	5430	5430	5430	5430	0
413	20241219	143300	27807420	5430	5430	5430	5430	0
414	20241219	143200	27807420	5430	5430	5430	5430	0
415	20241219	143100	27807420	5430	5430	5430	5430	0
416	20241219	143000	27807420	5430	5430	5430	5430	0
417	20241219	142900	27807420	5430	5430	5430	5430	0
418	20241219	142800	27807420	5430	5400	5430	5400	100
419	20241219	142700	27265410	5400	5400	5400	5400	0
420	20241219	142600	27265410	5400	5400	5400	5400	0
421	20241219	142500	27265410	5400	5400	5400	5400	0
422	20241219	142400	27265410	5400	5400	5400	5400	0
423	20241219	142300	27265410	5400	5400	5400	5400	0
424	20241219	142200	27265410	5400	5400	5400	5400	0
425	20241219	142100	27265410	5400	5400	5400	5400	0
426	20241219	142000	27265410	5400	5400	5400	5400	0
427	20241219	141900	27265410	5400	5400	5400	5400	0
428	20241219	141800	27265410	5400	5400	5400	5400	0
429	20241219	141700	27265410	5400	5400	5400	5400	0
430	20241219	141600	27265410	5400	5400	5400	5400	0
431	20241219	141500	27265410	5400	5400	5400	5400	0
432	20241219	141400	27265410	5400	5400	5400	5400	0
433	20241219	141300	27265410	5400	5400	5400	5400	0
434	20241219	141200	27265410	5400	5400	5400	5400	0
435	20241219	141100	27265410	5400	5400	5400	5400	0
436	20241219	141000	27265410	5400	5400	5400	5400	40
437	20241219	140900	27049410	5400	5400	5400	5400	27
438	20241219	140800	26903610	5440	5440	5440	5440	0
439	20241219	140700	26903610	5440	5440	5440	5440	0
440	20241219	140600	26903610	5440	5440	5440	5440	10
441	20241219	140500	26849210	5440	5440	5440	5440	1
442	20241219	140400	26843770	5440	5440	5440	5440	25
443	20241219	140300	26707770	5440	5440	5440	5440	0
444	20241219	140200	26707770	5440	5440	5440	5440	0
445	20241219	140100	26707770	5440	5440	5440	5440	0
446	20241219	140000	26707770	5440	5440	5440	5440	0
447	20241219	135900	26707770	5440	5440	5440	5440	0
448	20241219	135800	26707770	5440	5440	5440	5440	10
449	20241219	135700	26653370	5400	5400	5400	5400	0
450	20241219	135600	26653370	5400	5400	5400	5400	94
451	20241219	135500	26145770	5410	5410	5410	5410	0
452	20241219	135400	26145770	5410	5410	5410	5410	0
453	20241219	135300	26145770	5410	5410	5410	5410	0
454	20241219	135200	26145770	5410	5410	5410	5410	0
455	20241219	135100	26145770	5410	5410	5410	5410	0
456	20241219	135000	26145770	5410	5410	5410	5410	0
457	20241219	134900	26145770	5410	5410	5410	5410	0
458	20241219	134800	26145770	5410	5420	5420	5410	117
459	20241219	134700	25512730	5450	5450	5450	5450	0
460	20241219	134600	25512730	5450	5450	5450	5450	0
461	20241219	134500	25512730	5450	5450	5450	5450	0
462	20241219	134400	25512730	5450	5450	5450	5450	100
463	20241219	134300	24967730	5450	5450	5450	5450	0
464	20241219	134200	24967730	5450	5450	5450	5450	0
465	20241219	134100	24967730	5450	5450	5450	5450	0
466	20241219	134000	24967730	5450	5450	5450	5450	0
467	20241219	133900	24967730	5450	5450	5450	5450	0
468	20241219	133800	24967730	5450	5450	5450	5450	0
469	20241219	133700	24967730	5450	5450	5450	5450	0
470	20241219	133600	24967730	5450	5450	5450	5450	0
471	20241219	133500	24967730	5450	5450	5450	5450	0
472	20241219	133400	24967730	5450	5450	5450	5450	0
473	20241219	133300	24967730	5450	5450	5450	5450	0
474	20241219	133200	24967730	5450	5450	5450	5450	0
475	20241219	133100	24967730	5450	5450	5450	5450	0
476	20241219	133000	24967730	5450	5450	5450	5450	0
477	20241219	132900	24967730	5450	5450	5450	5450	0
478	20241219	132800	24967730	5450	5450	5450	5450	0
479	20241219	132700	24967730	5450	5450	5450	5450	37
480	20241219	132600	24766080	5470	5470	5470	5470	0
481	20241219	132500	24766080	5470	5470	5470	5470	0
482	20241219	132400	24766080	5470	5470	5470	5470	0
483	20241219	132300	24766080	5470	5470	5470	5470	0
484	20241219	132200	24766080	5470	5470	5470	5470	0
485	20241219	132100	24766080	5470	5470	5470	5470	0
486	20241219	132000	24766080	5470	5470	5470	5470	0
487	20241219	131900	24766080	5470	5470	5470	5470	0
488	20241219	131800	24766080	5470	5470	5470	5470	0
489	20241219	131700	24766080	5470	5470	5470	5470	0
490	20241219	131600	24766080	5470	5470	5470	5470	0
491	20241219	131500	24766080	5470	5470	5470	5470	0
492	20241219	131400	24766080	5470	5470	5470	5470	0
493	20241219	131300	24766080	5470	5470	5470	5470	0
494	20241219	131200	24766080	5470	5470	5470	5470	0
495	20241219	131100	24766080	5470	5470	5470	5470	0
496	20241219	131000	24766080	5470	5470	5470	5470	0
497	20241219	130900	24766080	5470	5470	5470	5470	0
498	20241219	130800	24766080	5470	5470	5470	5470	0
499	20241219	130700	24766080	5470	5470	5470	5470	0
500	20241219	130600	24766080	5470	5470	5470	5470	0
501	20241219	130500	24766080	5470	5420	5470	5420	300
502	20241219	130400	23139580	5450	5450	5450	5450	0
503	20241219	130300	23139580	5450	5450	5450	5450	0
504	20241219	130200	23139580	5450	5450	5450	5450	0
505	20241219	130100	23139580	5450	5450	5450	5450	0
506	20241219	130000	23139580	5450	5450	5450	5450	0
507	20241219	125900	23139580	5450	5460	5460	5450	9
508	20241219	125800	23090450	5450	5450	5450	5450	0
509	20241219	125700	23090450	5450	5450	5450	5450	0
510	20241219	125600	23090450	5450	5450	5450	5450	0
511	20241219	125500	23090450	5450	5450	5450	5450	0
512	20241219	125400	23090450	5450	5450	5450	5450	0
513	20241219	125300	23090450	5450	5450	5450	5450	1
514	20241219	125200	23085000	5460	5460	5460	5460	1
515	20241219	125100	23079540	5470	5470	5470	5470	0
516	20241219	125000	23079540	5470	5470	5470	5470	0
517	20241219	124900	23079540	5470	5470	5470	5470	0
518	20241219	124800	23079540	5470	5470	5470	5470	0
519	20241219	124700	23079540	5470	5470	5470	5470	0
520	20241219	124600	23079540	5470	5470	5470	5470	0
521	20241219	124500	23079540	5470	5470	5470	5470	0
522	20241219	124400	23079540	5470	5470	5470	5470	0
523	20241219	124300	23079540	5470	5470	5470	5470	0
524	20241219	124200	23079540	5470	5470	5470	5470	0
525	20241219	124100	23079540	5470	5470	5470	5470	0
526	20241219	124000	23079540	5470	5470	5470	5470	0
527	20241219	123900	23079540	5470	5470	5470	5470	100
528	20241219	123800	22532540	5460	5460	5460	5460	0
529	20241219	123700	22532540	5460	5460	5460	5460	0
530	20241219	123600	22532540	5460	5460	5460	5460	0
531	20241219	123500	22532540	5460	5460	5460	5460	0
532	20241219	123400	22532540	5460	5460	5460	5460	0
533	20241219	123300	22532540	5460	5460	5460	5460	0
534	20241219	123200	22532540	5460	5460	5460	5460	210
535	20241219	123100	21385940	5460	5460	5460	5460	0
536	20241219	123000	21385940	5460	5460	5460	5460	0
537	20241219	122900	21385940	5460	5460	5460	5460	0
538	20241219	122800	21385940	5460	5460	5460	5460	0
539	20241219	122700	21385940	5460	5460	5460	5460	0
540	20241219	122600	21385940	5460	5460	5460	5460	1
541	20241219	122500	21380480	5460	5460	5460	5460	0
542	20241219	122400	21380480	5460	5460	5460	5460	0
543	20241219	122300	21380480	5460	5460	5460	5460	0
544	20241219	122200	21380480	5460	5460	5460	5460	0
545	20241219	122100	21380480	5460	5460	5460	5460	0
546	20241219	122000	21380480	5460	5460	5460	5460	0
547	20241219	121900	21380480	5460	5460	5460	5460	0
548	20241219	121800	21380480	5460	5460	5460	5460	0
549	20241219	121700	21380480	5460	5460	5460	5460	0
550	20241219	121600	21380480	5460	5400	5460	5400	21
551	20241219	121500	21266590	5440	5440	5440	5440	0
552	20241219	121400	21266590	5440	5440	5440	5440	0
553	20241219	121300	21266590	5440	5440	5440	5440	0
554	20241219	121200	21266590	5440	5440	5440	5440	0
555	20241219	121100	21266590	5440	5440	5440	5440	0
556	20241219	121000	21266590	5440	5440	5440	5440	0
557	20241219	120900	21266590	5440	5440	5440	5440	0
558	20241219	120800	21266590	5440	5440	5440	5440	0
559	20241219	120700	21266590	5440	5440	5440	5440	0
560	20241219	120600	21266590	5440	5440	5440	5440	0
561	20241219	120500	21266590	5440	5440	5440	5440	0
562	20241219	120400	21266590	5440	5440	5440	5440	0
563	20241219	120300	21266590	5440	5440	5440	5440	0
564	20241219	120200	21266590	5440	5440	5440	5440	0
565	20241219	120100	21266590	5440	5440	5440	5440	0
566	20241219	120000	21266590	5440	5440	5440	5440	0
567	20241219	115900	21266590	5440	5440	5440	5440	0
568	20241219	115800	21266590	5440	5440	5440	5440	0
569	20241219	115700	21266590	5440	5440	5440	5440	0
570	20241219	115600	21266590	5440	5440	5440	5440	0
571	20241219	115500	21266590	5440	5440	5440	5440	171
572	20241219	115400	20336350	5440	5440	5440	5440	0
573	20241219	115300	20336350	5440	5440	5440	5440	2
574	20241219	115200	20325470	5400	5400	5400	5400	0
575	20241219	115100	20325470	5400	5400	5400	5400	2
576	20241219	115000	20314670	5340	5340	5340	5340	0
577	20241219	114900	20314670	5340	5340	5340	5340	0
578	20241219	114800	20314670	5340	5340	5340	5340	0
579	20241219	114700	20314670	5340	5340	5340	5340	0
580	20241219	114600	20314670	5340	5340	5340	5340	0
581	20241219	114500	20314670	5340	5340	5340	5340	0
582	20241219	114400	20314670	5340	5340	5340	5340	0
583	20241219	114300	20314670	5340	5340	5340	5340	0
584	20241219	114200	20314670	5340	5340	5340	5340	0
585	20241219	114100	20314670	5340	5340	5340	5340	0
586	20241219	114000	20314670	5340	5340	5340	5340	0
587	20241219	113900	20314670	5340	5340	5340	5340	0
588	20241219	113800	20314670	5340	5340	5340	5340	0
589	20241219	113700	20314670	5340	5340	5340	5340	0
590	20241219	113600	20314670	5340	5340	5340	5340	0
591	20241219	113500	20314670	5340	5340	5340	5340	0
592	20241219	113400	20314670	5340	5340	5340	5340	0
593	20241219	113300	20314670	5340	5340	5340	5340	0
594	20241219	113200	20314670	5340	5340	5340	5340	0
595	20241219	113100	20314670	5340	5340	5340	5340	0
596	20241219	113000	20314670	5340	5340	5340	5340	0
597	20241219	112900	20314670	5340	5340	5340	5340	0
598	20241219	112800	20314670	5340	5340	5340	5340	0
599	20241219	112700	20314670	5340	5340	5340	5340	150
600	20241219	112600	19513670	5340	5340	5340	5340	0
601	20241219	112500	19513670	5340	5340	5340	5340	0
602	20241219	112400	19513670	5340	5340	5340	5340	0
603	20241219	112300	19513670	5340	5340	5340	5340	0
604	20241219	112200	19513670	5340	5340	5340	5340	0
605	20241219	112100	19513670	5340	5340	5340	5340	0
606	20241219	112000	19513670	5340	5340	5340	5340	0
607	20241219	111900	19513670	5340	5340	5340	5340	0
608	20241219	111800	19513670	5340	5340	5340	5340	0
609	20241219	111700	19513670	5340	5340	5340	5340	0
610	20241219	111600	19513670	5340	5340	5340	5340	0
611	20241219	111500	19513670	5340	5340	5340	5340	0
612	20241219	111400	19513670	5340	5340	5340	5340	0
613	20241219	111300	19513670	5340	5340	5340	5340	0
614	20241219	111200	19513670	5340	5340	5340	5340	0
615	20241219	111100	19513670	5340	5340	5340	5340	0
616	20241219	111000	19513670	5340	5340	5340	5340	0
617	20241219	110900	19513670	5340	5340	5340	5340	0
618	20241219	110800	19513670	5340	5340	5340	5340	0
619	20241219	110700	19513670	5340	5340	5340	5340	0
620	20241219	110600	19513670	5340	5340	5340	5340	0
621	20241219	110500	19513670	5340	5340	5340	5340	0
622	20241219	110400	19513670	5340	5340	5340	5340	21
623	20241219	110300	19401530	5360	5360	5360	5360	0
624	20241219	110200	19401530	5360	5360	5360	5360	0
625	20241219	110100	19401530	5360	5360	5360	5360	0
626	20241219	110000	19401530	5360	5360	5360	5360	0
627	20241219	105900	19401530	5360	5360	5360	5360	0
628	20241219	105800	19401530	5360	5360	5360	5360	0
629	20241219	105700	19401530	5360	5360	5360	5360	0
630	20241219	105600	19401530	5360	5360	5360	5360	0
631	20241219	105500	19401530	5360	5360	5360	5360	0
632	20241219	105400	19401530	5360	5360	5360	5360	0
633	20241219	105300	19401530	5360	5360	5360	5360	0
634	20241219	105200	19401530	5360	5360	5360	5360	0
635	20241219	105100	19401530	5360	5360	5360	5360	0
636	20241219	105000	19401530	5360	5370	5370	5360	3
637	20241219	104900	19385430	5400	5400	5400	5400	0
638	20241219	104800	19385430	5400	5400	5400	5400	0
639	20241219	104700	19385430	5400	5400	5400	5400	0
640	20241219	104600	19385430	5400	5400	5400	5400	0
641	20241219	104500	19385430	5400	5400	5400	5400	0
642	20241219	104400	19385430	5400	5400	5400	5400	0
643	20241219	104300	19385430	5400	5400	5400	5400	0
644	20241219	104200	19385430	5400	5400	5400	5400	0
645	20241219	104100	19385430	5400	5400	5400	5400	0
646	20241219	104000	19385430	5400	5400	5400	5400	0
647	20241219	103900	19385430	5400	5400	5400	5400	8
648	20241219	103800	19342230	5400	5400	5400	5400	0
649	20241219	103700	19342230	5400	5400	5400	5400	460
650	20241219	103600	16858230	5440	5440	5440	5440	0
651	20241219	103500	16858230	5440	5440	5440	5440	0
652	20241219	103400	16858230	5440	5440	5440	5440	0
653	20241219	103300	16858230	5440	5440	5440	5440	0
654	20241219	103200	16858230	5440	5440	5440	5440	0
655	20241219	103100	16858230	5440	5440	5440	5440	0
656	20241219	103000	16858230	5440	5420	5440	5420	10
657	20241219	102900	16803940	5400	5400	5400	5400	0
658	20241219	102800	16803940	5400	5400	5400	5400	0
659	20241219	102700	16803940	5400	5400	5400	5400	0
660	20241219	102600	16803940	5400	5400	5400	5400	0
661	20241219	102500	16803940	5400	5410	5410	5400	33
662	20241219	102400	16625440	5400	5400	5400	5400	0
663	20241219	102300	16625440	5400	5400	5400	5400	0
664	20241219	102200	16625440	5400	5400	5400	5400	0
665	20241219	102100	16625440	5400	5400	5400	5400	0
666	20241219	102000	16625440	5400	5400	5400	5400	0
667	20241219	101900	16625440	5400	5400	5400	5400	26
668	20241219	101800	16485040	5400	5400	5400	5400	0
669	20241219	101700	16485040	5400	5400	5400	5400	0
670	20241219	101600	16485040	5400	5400	5400	5400	4
671	20241219	101500	16463440	5400	5400	5400	5390	8
672	20241219	101400	16420260	5340	5340	5340	5340	0
673	20241219	101300	16420260	5340	5340	5340	5340	0
674	20241219	101200	16420260	5340	5340	5340	5340	0
675	20241219	101100	16420260	5340	5340	5340	5340	1
676	20241219	101000	16414920	5310	5310	5310	5310	0
677	20241219	100900	16414920	5310	5310	5310	5310	0
678	20241219	100800	16414920	5310	5310	5310	5310	0
679	20241219	100700	16414920	5310	5310	5310	5310	0
680	20241219	100600	16414920	5310	5310	5310	5310	0
681	20241219	100500	16414920	5310	5310	5310	5310	0
682	20241219	100400	16414920	5310	5310	5310	5310	0
683	20241219	100300	16414920	5310	5350	5350	5310	73
684	20241219	100200	16026570	5460	5460	5460	5460	0
685	20241219	100100	16026570	5460	5460	5460	5460	0
686	20241219	100000	16026570	5460	5460	5460	5460	0
687	20241219	095900	16026570	5460	5420	5460	5420	503
688	20241219	095800	13282500	5460	5460	5460	5460	0
689	20241219	095700	13282500	5460	5460	5460	5460	10
690	20241219	095600	13227900	5400	5400	5400	5400	1
691	20241219	095500	13222500	5400	5400	5400	5400	100
692	20241219	095400	12682500	5510	5510	5510	5510	0
693	20241219	095300	12682500	5510	5510	5510	5510	0
694	20241219	095200	12682500	5510	5410	5510	5410	50
695	20241219	095100	12409270	5430	5430	5430	5430	0
696	20241219	095000	12409270	5430	5430	5430	5430	0
697	20241219	094900	12409270	5430	5430	5430	5430	30
698	20241219	094800	12246370	5440	5440	5440	5440	30
699	20241219	094700	12083170	5330	5330	5330	5330	0
700	20241219	094600	12083170	5330	5330	5330	5330	40
701	20241219	094500	11869970	5330	5330	5330	5330	0
702	20241219	094400	11869970	5330	5330	5330	5330	0
703	20241219	094300	11869970	5330	5330	5330	5330	0
704	20241219	094200	11869970	5330	5330	5330	5330	1
705	20241219	094100	11864640	5330	5320	5330	5320	57
706	20241219	094000	11561390	5310	5310	5310	5310	0
707	20241219	093900	11561390	5310	5310	5310	5310	0
708	20241219	093800	11561390	5310	5310	5310	5310	61
709	20241219	093700	11237480	5310	5310	5310	5310	0
710	20241219	093600	11237480	5310	5310	5310	5310	0
711	20241219	093500	11237480	5310	5310	5310	5310	0
712	20241219	093400	11237480	5310	5310	5310	5310	30
713	20241219	093300	11078180	5300	5300	5300	5300	0
714	20241219	093200	11078180	5300	5290	5300	5290	6
715	20241219	093100	11046430	5290	5290	5290	5290	0
716	20241219	093000	11046430	5290	5280	5290	5280	150
717	20241219	092900	10252970	5270	5270	5270	5270	0
718	20241219	092800	10252970	5270	5270	5270	5270	1
719	20241219	092700	10247700	5280	5280	5280	5280	1
720	20241219	092600	10242420	5280	5280	5280	5280	0
721	20241219	092500	10242420	5280	5280	5280	5280	0
722	20241219	092400	10242420	5280	5280	5280	5280	0
723	20241219	092300	10242420	5280	5280	5280	5280	28
724	20241219	092200	10094580	5290	5300	5300	5290	38
725	20241219	092100	9893460	5310	5310	5310	5310	20
726	20241219	092000	9787260	5260	5260	5260	5260	0
727	20241219	091900	9787260	5260	5260	5260	5260	0
728	20241219	091800	9787260	5260	5260	5260	5260	0
729	20241219	091700	9787260	5260	5260	5260	5260	0
730	20241219	091600	9787260	5260	5270	5270	5260	200
731	20241219	091500	8733890	5260	5260	5260	5260	0
732	20241219	091400	8733890	5260	5260	5260	5260	0
733	20241219	091300	8733890	5260	5260	5260	5260	0
734	20241219	091200	8733890	5260	5260	5260	5260	0
735	20241219	091100	8733890	5260	5260	5260	5260	0
736	20241219	091000	8733890	5260	5330	5330	5260	261
737	20241219	090900	7345480	5330	5330	5330	5320	496
738	20241219	090800	4701860	5340	5340	5340	5340	0
739	20241219	090700	4701860	5340	5340	5340	5340	1
740	20241219	090600	4696520	5340	5340	5340	5340	0
741	20241219	090500	4696520	5340	5340	5340	5340	0
742	20241219	090400	4696520	5340	5380	5380	5340	100
743	20241219	090300	4158840	5330	5340	5350	5330	210
744	20241219	090200	3037960	5400	5400	5400	5400	1
745	20241219	090100	3032560	5400	5400	5400	5400	0
746	20241219	090000	3032560	5400	5320	5400	5320	570