KissMeData/005160/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184500	427092600	4645	4645	4645	4645	2674
3	20241219	184400	427092600	4645	4645	4645	4645	0
4	20241219	184300	427092600	4645	4645	4645	4645	0
5	20241219	184200	427092600	4645	4645	4645	4645	0
6	20241219	184100	427092600	4645	4645	4645	4645	0
7	20241219	184000	427092600	4645	4645	4645	4645	0
8	20241219	183900	427092600	4645	4645	4645	4645	0
9	20241219	183800	427092600	4645	4645	4645	4645	0
10	20241219	183700	427092600	4645	4645	4645	4645	0
11	20241219	183600	427092600	4645	4645	4645	4645	0
12	20241219	183500	427092600	4645	4645	4645	4645	0
13	20241219	183400	427092600	4645	4645	4645	4645	0
14	20241219	183300	427092600	4645	4645	4645	4645	0
15	20241219	183200	427092600	4645	4645	4645	4645	0
16	20241219	183100	427092600	4645	4645	4645	4645	0
17	20241219	183000	427092600	4645	4645	4645	4645	0
18	20241219	182900	427092600	4645	4645	4645	4645	0
19	20241219	182800	427092600	4645	4645	4645	4645	0
20	20241219	182700	427092600	4645	4645	4645	4645	0
21	20241219	182600	427092600	4645	4645	4645	4645	0
22	20241219	182500	427092600	4645	4645	4645	4645	0
23	20241219	182400	427092600	4645	4645	4645	4645	0
24	20241219	182300	427092600	4645	4645	4645	4645	0
25	20241219	182200	427092600	4645	4645	4645	4645	0
26	20241219	182100	427092600	4645	4645	4645	4645	0
27	20241219	182000	427092600	4645	4645	4645	4645	0
28	20241219	181900	427092600	4645	4645	4645	4645	0
29	20241219	181800	427092600	4645	4645	4645	4645	0
30	20241219	181700	427092600	4645	4645	4645	4645	0
31	20241219	181600	427092600	4645	4645	4645	4645	0
32	20241219	181500	427092600	4645	4645	4645	4645	2674
33	20241219	181400	427092600	4645	4645	4645	4645	0
34	20241219	181300	427092600	4645	4645	4645	4645	0
35	20241219	181200	427092600	4645	4645	4645	4645	0
36	20241219	181100	427092600	4645	4645	4645	4645	0
37	20241219	181000	427092600	4645	4645	4645	4645	0
38	20241219	180900	427092600	4645	4645	4645	4645	0
39	20241219	180800	427092600	4645	4645	4645	4645	0
40	20241219	180700	427092600	4645	4645	4645	4645	0
41	20241219	180600	427092600	4645	4645	4645	4645	0
42	20241219	180500	427092600	4645	4645	4645	4645	0
43	20241219	180400	427092600	4645	4645	4645	4645	0
44	20241219	180300	427092600	4645	4645	4645	4645	0
45	20241219	180200	427092600	4645	4645	4645	4645	0
46	20241219	180100	427092600	4645	4645	4645	4645	0
47	20241219	180000	427092600	4645	4645	4645	4645	0
48	20241219	175900	427092600	4645	4645	4645	4645	0
49	20241219	175800	427092600	4645	4645	4645	4645	0
50	20241219	175700	427092600	4645	4645	4645	4645	0
51	20241219	175600	427092600	4645	4645	4645	4645	0
52	20241219	175500	427092600	4645	4645	4645	4645	0
53	20241219	175400	427092600	4645	4645	4645	4645	0
54	20241219	175300	427092600	4645	4645	4645	4645	0
55	20241219	175200	427092600	4645	4645	4645	4645	0
56	20241219	175100	427092600	4645	4645	4645	4645	0
57	20241219	175000	427092600	4645	4645	4645	4645	0
58	20241219	174900	427092600	4645	4645	4645	4645	0
59	20241219	174800	427092600	4645	4645	4645	4645	0
60	20241219	174700	427092600	4645	4645	4645	4645	0
61	20241219	174600	427092600	4645	4645	4645	4645	0
62	20241219	174500	427092600	4645	4645	4645	4645	2674
63	20241219	174400	427092600	4645	4645	4645	4645	0
64	20241219	174300	427092600	4645	4645	4645	4645	0
65	20241219	174200	427092600	4645	4645	4645	4645	0
66	20241219	174100	427092600	4645	4645	4645	4645	0
67	20241219	174000	427092600	4645	4645	4645	4645	0
68	20241219	173900	427092600	4645	4645	4645	4645	0
69	20241219	173800	427092600	4645	4645	4645	4645	0
70	20241219	173700	427092600	4645	4645	4645	4645	0
71	20241219	173600	427092600	4645	4645	4645	4645	0
72	20241219	173500	427092600	4645	4645	4645	4645	0
73	20241219	173400	427092600	4645	4645	4645	4645	0
74	20241219	173300	427092600	4645	4645	4645	4645	0
75	20241219	173200	427092600	4645	4645	4645	4645	0
76	20241219	173100	427092600	4645	4645	4645	4645	0
77	20241219	173000	427092600	4645	4645	4645	4645	0
78	20241219	172900	427092600	4645	4645	4645	4645	0
79	20241219	172800	427092600	4645	4645	4645	4645	0
80	20241219	172700	427092600	4645	4645	4645	4645	0
81	20241219	172600	427092600	4645	4645	4645	4645	0
82	20241219	172500	427092600	4645	4645	4645	4645	0
83	20241219	172400	427092600	4645	4645	4645	4645	0
84	20241219	172300	427092600	4645	4645	4645	4645	0
85	20241219	172200	427092600	4645	4645	4645	4645	0
86	20241219	172100	427092600	4645	4645	4645	4645	0
87	20241219	172000	427092600	4645	4645	4645	4645	0
88	20241219	171900	427092600	4645	4645	4645	4645	0
89	20241219	171800	427092600	4645	4645	4645	4645	0
90	20241219	171700	427092600	4645	4645	4645	4645	0
91	20241219	171600	427092600	4645	4645	4645	4645	0
92	20241219	171500	427092600	4645	4645	4645	4645	2674
93	20241219	171400	427092600	4645	4645	4645	4645	0
94	20241219	171300	427092600	4645	4645	4645	4645	0
95	20241219	171200	427092600	4645	4645	4645	4645	0
96	20241219	171100	427092600	4645	4645	4645	4645	0
97	20241219	171000	427092600	4645	4645	4645	4645	0
98	20241219	170900	427092600	4645	4645	4645	4645	0
99	20241219	170800	427092600	4645	4645	4645	4645	0
100	20241219	170700	427092600	4645	4645	4645	4645	0
101	20241219	170600	427092600	4645	4645	4645	4645	0
102	20241219	170500	427092600	4645	4645	4645	4645	0
103	20241219	170400	427092600	4645	4645	4645	4645	0
104	20241219	170300	427092600	4645	4645	4645	4645	0
105	20241219	170200	427092600	4645	4645	4645	4645	0
106	20241219	170100	427092600	4645	4645	4645	4645	0
107	20241219	170000	427092600	4645	4645	4645	4645	0
108	20241219	165900	427092600	4645	4645	4645	4645	0
109	20241219	165800	427092600	4645	4645	4645	4645	0
110	20241219	165700	427092600	4645	4645	4645	4645	0
111	20241219	165600	427092600	4645	4645	4645	4645	0
112	20241219	165500	427092600	4645	4645	4645	4645	0
113	20241219	165400	427092600	4645	4645	4645	4645	0
114	20241219	165300	427092600	4645	4645	4645	4645	0
115	20241219	165200	427092600	4645	4645	4645	4645	0
116	20241219	165100	427092600	4645	4645	4645	4645	0
117	20241219	165000	427092600	4645	4645	4645	4645	0
118	20241219	164900	427092600	4645	4645	4645	4645	0
119	20241219	164800	427092600	4645	4645	4645	4645	0
120	20241219	164700	427092600	4645	4645	4645	4645	0
121	20241219	164600	427092600	4645	4645	4645	4645	0
122	20241219	164500	427092600	4645	4645	4645	4645	2674
123	20241219	164400	427092600	4645	4645	4645	4645	0
124	20241219	164300	427092600	4645	4645	4645	4645	0
125	20241219	164200	427092600	4645	4645	4645	4645	0
126	20241219	164100	427092600	4645	4645	4645	4645	0
127	20241219	164000	427092600	4645	4645	4645	4645	0
128	20241219	163900	427092600	4645	4645	4645	4645	0
129	20241219	163800	427092600	4645	4645	4645	4645	0
130	20241219	163700	427092600	4645	4645	4645	4645	0
131	20241219	163600	427092600	4645	4645	4645	4645	0
132	20241219	163500	427092600	4645	4645	4645	4645	0
133	20241219	163400	427092600	4645	4645	4645	4645	0
134	20241219	163300	427092600	4645	4645	4645	4645	0
135	20241219	163200	427092600	4645	4645	4645	4645	0
136	20241219	163100	427092600	4645	4645	4645	4645	0
137	20241219	163000	427092600	4645	4645	4645	4645	0
138	20241219	162900	427092600	4645	4645	4645	4645	0
139	20241219	162800	427092600	4645	4645	4645	4645	0
140	20241219	162700	427092600	4645	4645	4645	4645	0
141	20241219	162600	427092600	4645	4645	4645	4645	0
142	20241219	162500	427092600	4645	4645	4645	4645	0
143	20241219	162400	427092600	4645	4645	4645	4645	0
144	20241219	162300	427092600	4645	4645	4645	4645	0
145	20241219	162200	427092600	4645	4645	4645	4645	0
146	20241219	162100	427092600	4645	4645	4645	4645	0
147	20241219	162000	427092600	4645	4645	4645	4645	0
148	20241219	161900	427092600	4645	4645	4645	4645	0
149	20241219	161800	427092600	4645	4645	4645	4645	0
150	20241219	161700	427092600	4645	4645	4645	4645	0
151	20241219	161600	427092600	4645	4645	4645	4645	0
152	20241219	161500	427092600	4645	4645	4645	4645	2674
153	20241219	161400	427092600	4645	4645	4645	4645	0
154	20241219	161300	427092600	4645	4645	4645	4645	0
155	20241219	161200	427092600	4645	4645	4645	4645	0
156	20241219	161100	427092600	4645	4645	4645	4645	0
157	20241219	161000	427092600	4645	4645	4645	4645	0
158	20241219	160900	427092600	4645	4645	4645	4645	0
159	20241219	160800	427092600	4645	4645	4645	4645	0
160	20241219	160700	427092600	4645	4645	4645	4645	0
161	20241219	160600	427092600	4645	4645	4645	4645	0
162	20241219	160500	427092600	4645	4645	4645	4645	0
163	20241219	160400	427092600	4645	4645	4645	4645	0
164	20241219	160300	427092600	4645	4645	4645	4645	0
165	20241219	160200	427092600	4645	4645	4645	4645	0
166	20241219	160100	427092600	4645	4645	4645	4645	0
167	20241219	160000	427092600	4645	4645	4645	4645	0
168	20241219	155900	427092600	4645	4645	4645	4645	0
169	20241219	155800	427092600	4645	4645	4645	4645	0
170	20241219	155700	427092600	4645	4645	4645	4645	0
171	20241219	155600	427092600	4645	4645	4645	4645	0
172	20241219	155500	427092600	4645	4645	4645	4645	0
173	20241219	155400	427092600	4645	4645	4645	4645	0
174	20241219	155300	427092600	4645	4645	4645	4645	0
175	20241219	155200	427092600	4645	4645	4645	4645	0
176	20241219	155100	427092600	4645	4645	4645	4645	0
177	20241219	155000	427092600	4645	4645	4645	4645	0
178	20241219	154900	427092600	4645	4645	4645	4645	0
179	20241219	154800	427092600	4645	4645	4645	4645	0
180	20241219	154700	427092600	4645	4645	4645	4645	0
181	20241219	154600	427092600	4645	4645	4645	4645	0
182	20241219	154500	427092600	4645	4645	4645	4645	2674
183	20241219	154400	427092600	4645	4645	4645	4645	0
184	20241219	154300	427092600	4645	4645	4645	4645	0
185	20241219	154200	427092600	4645	4645	4645	4645	0
186	20241219	154100	427092600	4645	4645	4645	4645	0
187	20241219	154000	427092600	4645	4645	4645	4645	0
188	20241219	153900	427092600	4645	4645	4645	4645	0
189	20241219	153800	427092600	4645	4645	4645	4645	0
190	20241219	153700	427092600	4645	4645	4645	4645	0
191	20241219	153600	427092600	4645	4645	4645	4645	0
192	20241219	153500	427092600	4645	4645	4645	4645	0
193	20241219	153400	427092600	4645	4645	4645	4645	0
194	20241219	153300	427092600	4645	4645	4645	4645	0
195	20241219	153200	427092600	4645	4645	4645	4645	0
196	20241219	153100	427092600	4645	4645	4645	4645	0
197	20241219	153000	427092600	4645	4645	4645	4645	2674
198	20241219	152900	414671870	4645	4645	4645	4645	0
199	20241219	152800	414671870	4645	4645	4645	4645	0
200	20241219	152700	414671870	4645	4645	4645	4645	0
201	20241219	152600	414671870	4645	4645	4645	4645	0
202	20241219	152500	414671870	4645	4645	4645	4645	0
203	20241219	152400	414671870	4645	4645	4645	4645	0
204	20241219	152300	414671870	4645	4645	4645	4645	0
205	20241219	152200	414671870	4645	4645	4645	4645	0
206	20241219	152100	414671870	4645	4645	4645	4645	0
207	20241219	152000	414671870	4645	4645	4645	4645	0
208	20241219	151900	414671870	4645	4645	4645	4640	346
209	20241219	151800	413066305	4650	4650	4650	4650	113
210	20241219	151700	412540855	4660	4660	4660	4660	10
211	20241219	151600	412494255	4660	4650	4660	4650	302
212	20241219	151500	411089905	4655	4655	4655	4655	0
213	20241219	151400	411089905	4655	4655	4655	4655	0
214	20241219	151300	411089905	4655	4655	4655	4655	0
215	20241219	151200	411089905	4655	4655	4655	4655	3
216	20241219	151100	411075940	4655	4655	4655	4655	80
217	20241219	151000	410703540	4650	4650	4650	4650	0
218	20241219	150900	410703540	4650	4650	4650	4650	30
219	20241219	150800	410564040	4650	4650	4650	4650	0
220	20241219	150700	410564040	4650	4670	4670	4650	3935
221	20241219	150600	392266210	4670	4655	4670	4655	28
222	20241219	150500	392135465	4655	4655	4655	4655	26
223	20241219	150400	392014435	4655	4650	4655	4650	320
224	20241219	150300	390526195	4650	4650	4650	4650	1
225	20241219	150200	390521545	4615	4625	4625	4615	1439
226	20241219	150100	383869580	4650	4650	4650	4650	14
227	20241219	150000	383804480	4650	4650	4650	4650	1
228	20241219	145900	383799830	4620	4645	4650	4620	34
229	20241219	145800	383642410	4655	4655	4655	4655	0
230	20241219	145700	383642410	4655	4650	4655	4620	5001
231	20241219	145600	360479110	4655	4655	4655	4650	131
232	20241219	145500	359869805	4655	4650	4655	4650	3
233	20241219	145400	359855850	4645	4645	4645	4645	0
234	20241219	145300	359855850	4645	4650	4650	4645	1000
235	20241219	145200	355210340	4660	4660	4660	4660	0
236	20241219	145100	355210340	4660	4650	4660	4650	91
237	20241219	145000	354787180	4650	4650	4650	4650	0
238	20241219	144900	354787180	4650	4650	4650	4650	0
239	20241219	144800	354787180	4650	4650	4650	4650	1
240	20241219	144700	354782530	4665	4665	4665	4665	0
241	20241219	144600	354782530	4665	4665	4665	4650	2423
242	20241219	144500	343510290	4655	4660	4660	4655	444
243	20241219	144400	341443460	4660	4660	4660	4660	51
244	20241219	144300	341205800	4660	4660	4660	4660	38
245	20241219	144200	341028720	4660	4660	4660	4660	50
246	20241219	144100	340795720	4660	4660	4660	4660	40
247	20241219	144000	340609320	4660	4660	4660	4655	117
248	20241219	143900	340064250	4655	4660	4660	4655	6
249	20241219	143800	340036295	4660	4660	4660	4660	1292
250	20241219	143700	334015575	4660	4660	4660	4660	232
251	20241219	143600	332934455	4660	4660	4660	4660	0
252	20241219	143500	332934455	4660	4660	4660	4660	325
253	20241219	143400	331419955	4665	4665	4670	4665	51
254	20241219	143300	331182035	4660	4670	4670	4660	2019
255	20241219	143200	321764360	4675	4675	4675	4675	0
256	20241219	143100	321764360	4675	4675	4675	4675	2
257	20241219	143000	321755010	4675	4675	4675	4675	0
258	20241219	142900	321755010	4675	4675	4675	4675	503
259	20241219	142800	319403485	4675	4670	4675	4670	342
260	20241219	142700	317806295	4675	4675	4675	4675	1
261	20241219	142600	317801620	4675	4670	4675	4670	177
262	20241219	142500	316974920	4700	4700	4700	4700	30
263	20241219	142400	316833920	4710	4680	4710	4680	500
264	20241219	142300	314483855	4670	4670	4670	4670	0
265	20241219	142200	314483855	4670	4675	4675	4670	885
266	20241219	142100	310350855	4670	4670	4670	4670	0
267	20241219	142000	310350855	4670	4670	4670	4670	0
268	20241219	141900	310350855	4670	4670	4670	4670	570
269	20241219	141800	307688955	4675	4675	4675	4675	305
270	20241219	141700	306263080	4680	4680	4680	4680	0
271	20241219	141600	306263080	4680	4680	4680	4680	0
272	20241219	141500	306263080	4680	4680	4680	4680	0
273	20241219	141400	306263080	4680	4680	4680	4680	573
274	20241219	141300	303581440	4680	4680	4680	4680	0
275	20241219	141200	303581440	4680	4680	4680	4680	25
276	20241219	141100	303464440	4675	4675	4675	4675	0
277	20241219	141000	303464440	4675	4675	4675	4675	0
278	20241219	140900	303464440	4675	4675	4675	4675	0
279	20241219	140800	303464440	4675	4675	4675	4675	598
280	20241219	140700	300668790	4675	4675	4675	4670	619
281	20241219	140600	297774990	4675	4675	4675	4675	0
282	20241219	140500	297774990	4675	4675	4675	4675	150
283	20241219	140400	297073740	4675	4685	4685	4675	538
284	20241219	140300	294557050	4695	4695	4695	4695	0
285	20241219	140200	294557050	4695	4695	4695	4695	10
286	20241219	140100	294510100	4695	4695	4695	4695	0
287	20241219	140000	294510100	4695	4695	4695	4695	0
288	20241219	135900	294510100	4695	4695	4695	4695	0
289	20241219	135800	294510100	4695	4695	4695	4695	0
290	20241219	135700	294510100	4695	4695	4695	4695	66
291	20241219	135600	294200230	4685	4685	4685	4685	0
292	20241219	135500	294200230	4685	4685	4685	4685	0
293	20241219	135400	294200230	4685	4685	4685	4685	0
294	20241219	135300	294200230	4685	4685	4685	4685	0
295	20241219	135200	294200230	4685	4685	4685	4685	0
296	20241219	135100	294200230	4685	4685	4685	4685	0
297	20241219	135000	294200230	4685	4685	4685	4685	0
298	20241219	134900	294200230	4685	4685	4685	4685	0
299	20241219	134800	294200230	4685	4685	4685	4685	0
300	20241219	134700	294200230	4685	4690	4690	4685	572
301	20241219	134600	291519985	4690	4690	4690	4690	0
302	20241219	134500	291519985	4690	4690	4690	4690	0
303	20241219	134400	291519985	4690	4690	4690	4690	0
304	20241219	134300	291519985	4690	4690	4690	4690	0
305	20241219	134200	291519985	4690	4690	4690	4690	0
306	20241219	134100	291519985	4690	4690	4690	4690	0
307	20241219	134000	291519985	4690	4690	4690	4690	70
308	20241219	133900	291191685	4690	4690	4690	4690	37
309	20241219	133800	291018155	4690	4690	4690	4690	0
310	20241219	133700	291018155	4690	4690	4690	4690	2
311	20241219	133600	291008775	4690	4690	4690	4690	0
312	20241219	133500	291008775	4690	4690	4690	4690	0
313	20241219	133400	291008775	4690	4690	4690	4690	1
314	20241219	133300	291004085	4690	4690	4690	4690	57
315	20241219	133200	290736755	4690	4690	4690	4690	100
316	20241219	133100	290267755	4695	4695	4695	4695	50
317	20241219	133000	290033005	4695	4695	4695	4695	1
318	20241219	132900	290028310	4690	4690	4690	4690	0
319	20241219	132800	290028310	4690	4690	4690	4690	140
320	20241219	132700	289371710	4695	4695	4695	4695	0
321	20241219	132600	289371710	4695	4695	4695	4695	55
322	20241219	132500	289113485	4715	4715	4715	4715	0
323	20241219	132400	289113485	4715	4715	4715	4715	0
324	20241219	132300	289113485	4715	4715	4715	4715	0
325	20241219	132200	289113485	4715	4715	4715	4715	10
326	20241219	132100	289066335	4715	4715	4715	4715	111
327	20241219	132000	288542970	4720	4720	4720	4720	0
328	20241219	131900	288542970	4720	4720	4720	4720	0
329	20241219	131800	288542970	4720	4720	4720	4720	0
330	20241219	131700	288542970	4720	4720	4720	4720	0
331	20241219	131600	288542970	4720	4720	4720	4720	0
332	20241219	131500	288542970	4720	4720	4720	4720	0
333	20241219	131400	288542970	4720	4720	4720	4720	0
334	20241219	131300	288542970	4720	4700	4720	4700	208
335	20241219	131200	287562510	4685	4685	4685	4685	0
336	20241219	131100	287562510	4685	4700	4700	4685	131
337	20241219	131000	286947550	4700	4700	4700	4700	1
338	20241219	130900	286942850	4695	4695	4695	4695	0
339	20241219	130800	286942850	4695	4695	4695	4695	10
340	20241219	130700	286895900	4695	4695	4695	4695	0
341	20241219	130600	286895900	4695	4695	4695	4695	485
342	20241219	130500	284618825	4700	4700	4700	4700	0
343	20241219	130400	284618825	4700	4700	4700	4700	0
344	20241219	130300	284618825	4700	4700	4700	4700	0
345	20241219	130200	284618825	4700	4700	4700	4700	0
346	20241219	130100	284618825	4700	4700	4700	4700	0
347	20241219	130000	284618825	4700	4700	4700	4700	0
348	20241219	125900	284618825	4700	4700	4700	4700	0
349	20241219	125800	284618825	4700	4700	4700	4700	23
350	20241219	125700	284510725	4680	4680	4680	4680	0
351	20241219	125600	284510725	4680	4680	4680	4680	0
352	20241219	125500	284510725	4680	4680	4680	4680	65
353	20241219	125400	284206525	4680	4680	4680	4680	0
354	20241219	125300	284206525	4680	4685	4685	4680	619
355	20241219	125200	281306695	4705	4705	4705	4705	0
356	20241219	125100	281306695	4705	4705	4705	4705	0
357	20241219	125000	281306695	4705	4705	4705	4705	0
358	20241219	124900	281306695	4705	4705	4705	4705	0
359	20241219	124800	281306695	4705	4705	4705	4705	0
360	20241219	124700	281306695	4705	4705	4705	4705	0
361	20241219	124600	281306695	4705	4705	4705	4705	0
362	20241219	124500	281306695	4705	4705	4705	4705	0
363	20241219	124400	281306695	4705	4705	4705	4705	0
364	20241219	124300	281306695	4705	4705	4705	4705	0
365	20241219	124200	281306695	4705	4705	4705	4705	3
366	20241219	124100	281292580	4710	4710	4710	4710	0
367	20241219	124000	281292580	4710	4710	4710	4710	0
368	20241219	123900	281292580	4710	4710	4710	4710	0
369	20241219	123800	281292580	4710	4710	4710	4710	0
370	20241219	123700	281292580	4710	4710	4710	4710	0
371	20241219	123600	281292580	4710	4710	4710	4710	6
372	20241219	123500	281264320	4710	4710	4710	4710	0
373	20241219	123400	281264320	4710	4710	4710	4710	0
374	20241219	123300	281264320	4710	4710	4710	4710	0
375	20241219	123200	281264320	4710	4710	4710	4710	7
376	20241219	123100	281231350	4715	4715	4715	4715	128
377	20241219	123000	280627830	4715	4710	4715	4710	312
378	20241219	122900	279157690	4710	4695	4710	4695	753
379	20241219	122800	275615430	4690	4690	4690	4690	100
380	20241219	122700	275146430	4690	4690	4690	4690	100
381	20241219	122600	274677430	4690	4690	4690	4690	161
382	20241219	122500	273922340	4690	4695	4695	4690	642
383	20241219	122400	270908850	4695	4695	4695	4695	10
384	20241219	122300	270861900	4720	4720	4720	4720	0
385	20241219	122200	270861900	4720	4720	4720	4720	5
386	20241219	122100	270838300	4720	4720	4720	4720	0
387	20241219	122000	270838300	4720	4720	4720	4720	0
388	20241219	121900	270838300	4720	4720	4720	4720	0
389	20241219	121800	270838300	4720	4720	4720	4720	0
390	20241219	121700	270838300	4720	4720	4720	4720	4
391	20241219	121600	270819420	4720	4715	4720	4715	22
392	20241219	121500	270715585	4720	4720	4720	4720	0
393	20241219	121400	270715585	4720	4720	4720	4720	0
394	20241219	121300	270715585	4720	4720	4720	4720	0
395	20241219	121200	270715585	4720	4720	4720	4720	3
396	20241219	121100	270701425	4720	4720	4720	4720	0
397	20241219	121000	270701425	4720	4720	4720	4720	0
398	20241219	120900	270701425	4720	4720	4720	4720	0
399	20241219	120800	270701425	4720	4725	4725	4720	2
400	20241219	120700	270691980	4690	4690	4690	4690	0
401	20241219	120600	270691980	4690	4690	4690	4690	0
402	20241219	120500	270691980	4690	4690	4690	4690	1200
403	20241219	120400	265063980	4700	4700	4700	4700	0
404	20241219	120300	265063980	4700	4700	4700	4700	146
405	20241219	120200	264377780	4700	4700	4700	4700	0
406	20241219	120100	264377780	4700	4700	4700	4700	82
407	20241219	120000	263992380	4700	4700	4700	4700	46
408	20241219	115900	263776180	4695	4685	4695	4685	1090
409	20241219	115800	258663570	4685	4685	4685	4685	50
410	20241219	115700	258429320	4685	4685	4685	4685	0
411	20241219	115600	258429320	4685	4685	4685	4685	0
412	20241219	115500	258429320	4685	4685	4685	4685	0
413	20241219	115400	258429320	4685	4685	4685	4685	1
414	20241219	115300	258424635	4660	4660	4660	4660	0
415	20241219	115200	258424635	4660	4660	4660	4660	0
416	20241219	115100	258424635	4660	4660	4660	4660	0
417	20241219	115000	258424635	4660	4660	4660	4660	0
418	20241219	114900	258424635	4660	4660	4660	4660	54
419	20241219	114800	258172995	4655	4655	4655	4655	622
420	20241219	114700	255277585	4655	4655	4655	4655	283
421	20241219	114600	253960220	4660	4660	4660	4655	231
422	20241219	114500	252884035	4660	4665	4665	4660	156
423	20241219	114400	252157000	4665	4665	4665	4665	4
424	20241219	114300	252138340	4665	4665	4665	4665	23
425	20241219	114200	252031045	4665	4665	4665	4665	0
426	20241219	114100	252031045	4665	4665	4665	4665	1
427	20241219	114000	252026380	4660	4660	4660	4660	0
428	20241219	113900	252026380	4660	4665	4665	4660	753
429	20241219	113800	248517110	4665	4675	4675	4665	863
430	20241219	113700	244489985	4685	4685	4685	4685	0
431	20241219	113600	244489985	4685	4680	4685	4680	8
432	20241219	113500	244452535	4685	4685	4685	4685	0
433	20241219	113400	244452535	4685	4680	4685	4680	211
434	20241219	113300	243464970	4680	4680	4680	4680	0
435	20241219	113200	243464970	4680	4680	4680	4680	0
436	20241219	113100	243464970	4680	4680	4680	4680	0
437	20241219	113000	243464970	4680	4680	4680	4680	0
438	20241219	112900	243464970	4680	4680	4680	4680	0
439	20241219	112800	243464970	4680	4680	4680	4680	0
440	20241219	112700	243464970	4680	4680	4680	4680	4
441	20241219	112600	243446250	4680	4680	4680	4680	0
442	20241219	112500	243446250	4680	4680	4680	4680	0
443	20241219	112400	243446250	4680	4680	4680	4680	0
444	20241219	112300	243446250	4680	4680	4680	4680	0
445	20241219	112200	243446250	4680	4680	4680	4680	20
446	20241219	112100	243352650	4680	4680	4680	4680	0
447	20241219	112000	243352650	4680	4680	4680	4680	216
448	20241219	111900	242341770	4680	4675	4680	4675	102
449	20241219	111800	241864910	4665	4665	4665	4665	0
450	20241219	111700	241864910	4665	4665	4665	4665	250
451	20241219	111600	240698660	4665	4665	4665	4665	865
452	20241219	111500	236663435	4660	4660	4660	4660	260
453	20241219	111400	235451835	4660	4660	4660	4660	0
454	20241219	111300	235451835	4660	4660	4660	4660	200
455	20241219	111200	234519835	4660	4660	4660	4660	0
456	20241219	111100	234519835	4660	4660	4660	4660	0
457	20241219	111000	234519835	4660	4660	4660	4660	0
458	20241219	110900	234519835	4660	4660	4660	4660	0
459	20241219	110800	234519835	4660	4660	4660	4660	0
460	20241219	110700	234519835	4660	4660	4660	4660	100
461	20241219	110600	234053835	4660	4660	4660	4660	138
462	20241219	110500	233410755	4660	4660	4660	4660	0
463	20241219	110400	233410755	4660	4660	4660	4660	0
464	20241219	110300	233410755	4660	4660	4660	4660	1
465	20241219	110200	233406095	4665	4660	4665	4660	64
466	20241219	110100	233107850	4665	4665	4665	4665	1
467	20241219	110000	233103185	4665	4665	4665	4665	305
468	20241219	105900	231680360	4665	4665	4665	4665	697
469	20241219	105800	228428855	4680	4670	4680	4670	857
470	20241219	105700	224426655	4665	4665	4665	4665	540
471	20241219	105600	221907555	4665	4665	4665	4665	0
472	20241219	105500	221907555	4665	4665	4665	4665	510
473	20241219	105400	219528405	4680	4680	4680	4680	1
474	20241219	105300	219523725	4665	4665	4665	4665	0
475	20241219	105200	219523725	4665	4665	4665	4665	0
476	20241219	105100	219523725	4665	4665	4665	4665	0
477	20241219	105000	219523725	4665	4665	4665	4665	1
478	20241219	104900	219519060	4680	4680	4680	4680	0
479	20241219	104800	219519060	4680	4680	4680	4680	0
480	20241219	104700	219519060	4680	4680	4680	4680	1
481	20241219	104600	219514380	4660	4660	4660	4660	0
482	20241219	104500	219514380	4660	4680	4680	4660	250
483	20241219	104400	218348580	4680	4680	4680	4680	0
484	20241219	104300	218348580	4680	4680	4680	4680	0
485	20241219	104200	218348580	4680	4680	4680	4680	0
486	20241219	104100	218348580	4680	4680	4680	4680	5
487	20241219	104000	218325180	4680	4680	4680	4680	25
488	20241219	103900	218208180	4680	4665	4680	4665	41
489	20241219	103800	218016315	4680	4680	4680	4680	20
490	20241219	103700	217922715	4655	4655	4655	4655	0
491	20241219	103600	217922715	4655	4655	4655	4655	0
492	20241219	103500	217922715	4655	4655	4655	4655	0
493	20241219	103400	217922715	4655	4655	4655	4655	0
494	20241219	103300	217922715	4655	4655	4655	4655	173
495	20241219	103200	217117400	4655	4655	4655	4655	0
496	20241219	103100	217117400	4655	4655	4655	4655	0
497	20241219	103000	217117400	4655	4660	4660	4650	1914
498	20241219	102900	208208995	4660	4660	4660	4660	0
499	20241219	102800	208208995	4660	4680	4680	4660	232
500	20241219	102700	207127835	4660	4660	4660	4660	0
501	20241219	102600	207127835	4660	4660	4660	4660	260
502	20241219	102500	205916235	4660	4660	4660	4660	265
503	20241219	102400	204681335	4680	4680	4680	4680	0
504	20241219	102300	204681335	4680	4680	4680	4680	156
505	20241219	102200	203951255	4680	4680	4680	4680	0
506	20241219	102100	203951255	4680	4680	4680	4680	1
507	20241219	102000	203946575	4665	4680	4680	4665	7428
508	20241219	101900	169223590	4700	4700	4700	4700	5
509	20241219	101800	169200090	4700	4700	4700	4685	842
510	20241219	101700	165248120	4700	4700	4700	4700	0
511	20241219	101600	165248120	4700	4700	4700	4690	333
512	20241219	101500	163683040	4690	4690	4690	4690	303
513	20241219	101400	162261970	4690	4690	4690	4690	0
514	20241219	101300	162261970	4690	4690	4690	4690	0
515	20241219	101200	162261970	4690	4700	4700	4690	500
516	20241219	101100	159916920	4700	4700	4700	4700	17
517	20241219	101000	159837020	4700	4700	4700	4700	9
518	20241219	100900	159794720	4700	4700	4700	4700	10
519	20241219	100800	159747720	4700	4700	4700	4700	109
520	20241219	100700	159235420	4700	4695	4700	4695	73
521	20241219	100600	158892500	4695	4695	4695	4695	8
522	20241219	100500	158854940	4695	4695	4695	4695	6
523	20241219	100400	158826770	4695	4695	4695	4695	2
524	20241219	100300	158817380	4695	4690	4695	4690	27
525	20241219	100200	158690630	4690	4690	4690	4690	10
526	20241219	100100	158643730	4690	4690	4690	4690	2
527	20241219	100000	158634350	4690	4690	4690	4690	630
528	20241219	095900	155679650	4690	4690	4690	4690	0
529	20241219	095800	155679650	4690	4690	4690	4690	96
530	20241219	095700	155229410	4690	4690	4690	4690	0
531	20241219	095600	155229410	4690	4690	4690	4690	0
532	20241219	095500	155229410	4690	4690	4690	4690	33
533	20241219	095400	155074640	4690	4690	4690	4690	10
534	20241219	095300	155027740	4690	4690	4690	4690	0
535	20241219	095200	155027740	4690	4690	4690	4690	0
536	20241219	095100	155027740	4690	4690	4690	4690	32
537	20241219	095000	154877660	4690	4690	4690	4690	22
538	20241219	094900	154774480	4670	4670	4670	4670	267
539	20241219	094800	153527590	4695	4695	4695	4670	236
540	20241219	094700	152425395	4670	4670	4670	4670	200
541	20241219	094600	151491395	4695	4695	4695	4695	1
542	20241219	094500	151486700	4685	4685	4690	4660	820
543	20241219	094400	147657335	4695	4695	4695	4695	0
544	20241219	094300	147657335	4695	4695	4695	4695	119
545	20241219	094200	147098630	4695	4695	4695	4695	19
546	20241219	094100	147009425	4695	4695	4695	4690	91
547	20241219	094000	146582190	4695	4695	4695	4695	3
548	20241219	093900	146568105	4675	4695	4700	4675	4
549	20241219	093800	146549335	4695	4695	4695	4695	154
550	20241219	093700	145826305	4695	4690	4695	4690	101
551	20241219	093600	145352610	4690	4690	4690	4690	0
552	20241219	093500	145352610	4690	4690	4690	4690	0
553	20241219	093400	145352610	4690	4690	4690	4690	1
554	20241219	093300	145347920	4665	4665	4665	4665	34
555	20241219	093200	145189310	4700	4665	4700	4665	21
556	20241219	093100	145091310	4700	4665	4700	4665	388
557	20241219	093000	143275045	4695	4695	4695	4695	0
558	20241219	092900	143275045	4695	4665	4695	4665	302
559	20241219	092800	141866155	4695	4695	4695	4695	1
560	20241219	092700	141861460	4670	4670	4670	4670	19
561	20241219	092600	141772730	4690	4690	4690	4690	1000
562	20241219	092500	137082730	4690	4690	4690	4690	0
563	20241219	092400	137082730	4690	4690	4690	4690	1
564	20241219	092300	137078040	4670	4685	4685	4670	114
565	20241219	092200	136545495	4685	4685	4685	4685	33
566	20241219	092100	136390890	4670	4670	4670	4670	0
567	20241219	092000	136390890	4670	4670	4670	4670	1
568	20241219	091900	136386220	4685	4690	4690	4655	5092
569	20241219	091800	112648010	4665	4665	4665	4665	0
570	20241219	091700	112648010	4665	4670	4670	4665	503
571	20241219	091600	110301505	4665	4665	4665	4660	11073
572	20241219	091500	58646010	4660	4680	4680	4660	954
573	20241219	091400	54196450	4695	4690	4695	4690	2
574	20241219	091300	54187065	4675	4680	4690	4675	1310
575	20241219	091200	48055790	4685	4685	4685	4685	107
576	20241219	091100	47554495	4690	4690	4690	4690	36
577	20241219	091000	47385655	4690	4670	4690	4670	29
578	20241219	090900	47249845	4695	4690	4700	4690	761
579	20241219	090800	43673910	4680	4700	4700	4680	255
580	20241219	090700	42479620	4700	4700	4700	4700	31
581	20241219	090600	42333920	4700	4680	4700	4680	56
582	20241219	090500	42071330	4680	4700	4700	4680	226
583	20241219	090400	41013390	4700	4680	4700	4675	21
584	20241219	090300	40914885	4680	4645	4680	4645	2669
585	20241219	090200	28484290	4610	4630	4630	4610	140
586	20241219	090100	27837860	4650	4680	4680	4610	1253
587	20241219	090000	22022280	4680	4665	4770	4665	4720