KissMeData/348150/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212200	188945230	5300	5300	5300	5300	834
3	20241219	212100	188945230	5300	5300	5300	5300	0
4	20241219	212000	188945230	5300	5300	5300	5300	0
5	20241219	211900	188945230	5300	5300	5300	5300	0
6	20241219	211800	188945230	5300	5300	5300	5300	0
7	20241219	211700	188945230	5300	5300	5300	5300	0
8	20241219	211600	188945230	5300	5300	5300	5300	0
9	20241219	211500	188945230	5300	5300	5300	5300	0
10	20241219	211400	188945230	5300	5300	5300	5300	0
11	20241219	211300	188945230	5300	5300	5300	5300	0
12	20241219	211200	188945230	5300	5300	5300	5300	0
13	20241219	211100	188945230	5300	5300	5300	5300	0
14	20241219	211000	188945230	5300	5300	5300	5300	0
15	20241219	210900	188945230	5300	5300	5300	5300	0
16	20241219	210800	188945230	5300	5300	5300	5300	0
17	20241219	210700	188945230	5300	5300	5300	5300	0
18	20241219	210600	188945230	5300	5300	5300	5300	0
19	20241219	210500	188945230	5300	5300	5300	5300	0
20	20241219	210400	188945230	5300	5300	5300	5300	0
21	20241219	210300	188945230	5300	5300	5300	5300	0
22	20241219	210200	188945230	5300	5300	5300	5300	0
23	20241219	210100	188945230	5300	5300	5300	5300	0
24	20241219	210000	188945230	5300	5300	5300	5300	0
25	20241219	205900	188945230	5300	5300	5300	5300	0
26	20241219	205800	188945230	5300	5300	5300	5300	0
27	20241219	205700	188945230	5300	5300	5300	5300	0
28	20241219	205600	188945230	5300	5300	5300	5300	0
29	20241219	205500	188945230	5300	5300	5300	5300	0
30	20241219	205400	188945230	5300	5300	5300	5300	0
31	20241219	205300	188945230	5300	5300	5300	5300	0
32	20241219	205200	188945230	5300	5300	5300	5300	834
33	20241219	205100	188945230	5300	5300	5300	5300	0
34	20241219	205000	188945230	5300	5300	5300	5300	0
35	20241219	204900	188945230	5300	5300	5300	5300	0
36	20241219	204800	188945230	5300	5300	5300	5300	0
37	20241219	204700	188945230	5300	5300	5300	5300	0
38	20241219	204600	188945230	5300	5300	5300	5300	0
39	20241219	204500	188945230	5300	5300	5300	5300	0
40	20241219	204400	188945230	5300	5300	5300	5300	0
41	20241219	204300	188945230	5300	5300	5300	5300	0
42	20241219	204200	188945230	5300	5300	5300	5300	0
43	20241219	204100	188945230	5300	5300	5300	5300	0
44	20241219	204000	188945230	5300	5300	5300	5300	0
45	20241219	203900	188945230	5300	5300	5300	5300	0
46	20241219	203800	188945230	5300	5300	5300	5300	0
47	20241219	203700	188945230	5300	5300	5300	5300	0
48	20241219	203600	188945230	5300	5300	5300	5300	0
49	20241219	203500	188945230	5300	5300	5300	5300	0
50	20241219	203400	188945230	5300	5300	5300	5300	0
51	20241219	203300	188945230	5300	5300	5300	5300	0
52	20241219	203200	188945230	5300	5300	5300	5300	0
53	20241219	203100	188945230	5300	5300	5300	5300	0
54	20241219	203000	188945230	5300	5300	5300	5300	0
55	20241219	202900	188945230	5300	5300	5300	5300	0
56	20241219	202800	188945230	5300	5300	5300	5300	0
57	20241219	202700	188945230	5300	5300	5300	5300	0
58	20241219	202600	188945230	5300	5300	5300	5300	0
59	20241219	202500	188945230	5300	5300	5300	5300	0
60	20241219	202400	188945230	5300	5300	5300	5300	0
61	20241219	202300	188945230	5300	5300	5300	5300	0
62	20241219	202200	188945230	5300	5300	5300	5300	834
63	20241219	202100	188945230	5300	5300	5300	5300	0
64	20241219	202000	188945230	5300	5300	5300	5300	0
65	20241219	201900	188945230	5300	5300	5300	5300	0
66	20241219	201800	188945230	5300	5300	5300	5300	0
67	20241219	201700	188945230	5300	5300	5300	5300	0
68	20241219	201600	188945230	5300	5300	5300	5300	0
69	20241219	201500	188945230	5300	5300	5300	5300	0
70	20241219	201400	188945230	5300	5300	5300	5300	0
71	20241219	201300	188945230	5300	5300	5300	5300	0
72	20241219	201200	188945230	5300	5300	5300	5300	0
73	20241219	201100	188945230	5300	5300	5300	5300	0
74	20241219	201000	188945230	5300	5300	5300	5300	0
75	20241219	200900	188945230	5300	5300	5300	5300	0
76	20241219	200800	188945230	5300	5300	5300	5300	0
77	20241219	200700	188945230	5300	5300	5300	5300	0
78	20241219	200600	188945230	5300	5300	5300	5300	0
79	20241219	200500	188945230	5300	5300	5300	5300	0
80	20241219	200400	188945230	5300	5300	5300	5300	0
81	20241219	200300	188945230	5300	5300	5300	5300	0
82	20241219	200200	188945230	5300	5300	5300	5300	0
83	20241219	200100	188945230	5300	5300	5300	5300	0
84	20241219	200000	188945230	5300	5300	5300	5300	0
85	20241219	195900	188945230	5300	5300	5300	5300	0
86	20241219	195800	188945230	5300	5300	5300	5300	0
87	20241219	195700	188945230	5300	5300	5300	5300	0
88	20241219	195600	188945230	5300	5300	5300	5300	0
89	20241219	195500	188945230	5300	5300	5300	5300	0
90	20241219	195400	188945230	5300	5300	5300	5300	0
91	20241219	195300	188945230	5300	5300	5300	5300	0
92	20241219	195200	188945230	5300	5300	5300	5300	834
93	20241219	195100	188945230	5300	5300	5300	5300	0
94	20241219	195000	188945230	5300	5300	5300	5300	0
95	20241219	194900	188945230	5300	5300	5300	5300	0
96	20241219	194800	188945230	5300	5300	5300	5300	0
97	20241219	194700	188945230	5300	5300	5300	5300	0
98	20241219	194600	188945230	5300	5300	5300	5300	0
99	20241219	194500	188945230	5300	5300	5300	5300	0
100	20241219	194400	188945230	5300	5300	5300	5300	0
101	20241219	194300	188945230	5300	5300	5300	5300	0
102	20241219	194200	188945230	5300	5300	5300	5300	0
103	20241219	194100	188945230	5300	5300	5300	5300	0
104	20241219	194000	188945230	5300	5300	5300	5300	0
105	20241219	193900	188945230	5300	5300	5300	5300	0
106	20241219	193800	188945230	5300	5300	5300	5300	0
107	20241219	193700	188945230	5300	5300	5300	5300	0
108	20241219	193600	188945230	5300	5300	5300	5300	0
109	20241219	193500	188945230	5300	5300	5300	5300	0
110	20241219	193400	188945230	5300	5300	5300	5300	0
111	20241219	193300	188945230	5300	5300	5300	5300	0
112	20241219	193200	188945230	5300	5300	5300	5300	0
113	20241219	193100	188945230	5300	5300	5300	5300	0
114	20241219	193000	188945230	5300	5300	5300	5300	0
115	20241219	192900	188945230	5300	5300	5300	5300	0
116	20241219	192800	188945230	5300	5300	5300	5300	0
117	20241219	192700	188945230	5300	5300	5300	5300	0
118	20241219	192600	188945230	5300	5300	5300	5300	0
119	20241219	192500	188945230	5300	5300	5300	5300	0
120	20241219	192400	188945230	5300	5300	5300	5300	0
121	20241219	192300	188945230	5300	5300	5300	5300	0
122	20241219	192200	188945230	5300	5300	5300	5300	834
123	20241219	192100	188945230	5300	5300	5300	5300	0
124	20241219	192000	188945230	5300	5300	5300	5300	0
125	20241219	191900	188945230	5300	5300	5300	5300	0
126	20241219	191800	188945230	5300	5300	5300	5300	0
127	20241219	191700	188945230	5300	5300	5300	5300	0
128	20241219	191600	188945230	5300	5300	5300	5300	0
129	20241219	191500	188945230	5300	5300	5300	5300	0
130	20241219	191400	188945230	5300	5300	5300	5300	0
131	20241219	191300	188945230	5300	5300	5300	5300	0
132	20241219	191200	188945230	5300	5300	5300	5300	0
133	20241219	191100	188945230	5300	5300	5300	5300	0
134	20241219	191000	188945230	5300	5300	5300	5300	0
135	20241219	190900	188945230	5300	5300	5300	5300	0
136	20241219	190800	188945230	5300	5300	5300	5300	0
137	20241219	190700	188945230	5300	5300	5300	5300	0
138	20241219	190600	188945230	5300	5300	5300	5300	0
139	20241219	190500	188945230	5300	5300	5300	5300	0
140	20241219	190400	188945230	5300	5300	5300	5300	0
141	20241219	190300	188945230	5300	5300	5300	5300	0
142	20241219	190200	188945230	5300	5300	5300	5300	0
143	20241219	190100	188945230	5300	5300	5300	5300	0
144	20241219	190000	188945230	5300	5300	5300	5300	0
145	20241219	185900	188945230	5300	5300	5300	5300	0
146	20241219	185800	188945230	5300	5300	5300	5300	0
147	20241219	185700	188945230	5300	5300	5300	5300	0
148	20241219	185600	188945230	5300	5300	5300	5300	0
149	20241219	185500	188945230	5300	5300	5300	5300	0
150	20241219	185400	188945230	5300	5300	5300	5300	0
151	20241219	185300	188945230	5300	5300	5300	5300	0
152	20241219	185200	188945230	5300	5300	5300	5300	834
153	20241219	185100	188945230	5300	5300	5300	5300	0
154	20241219	185000	188945230	5300	5300	5300	5300	0
155	20241219	184900	188945230	5300	5300	5300	5300	0
156	20241219	184800	188945230	5300	5300	5300	5300	0
157	20241219	184700	188945230	5300	5300	5300	5300	0
158	20241219	184600	188945230	5300	5300	5300	5300	0
159	20241219	184500	188945230	5300	5300	5300	5300	0
160	20241219	184400	188945230	5300	5300	5300	5300	0
161	20241219	184300	188945230	5300	5300	5300	5300	0
162	20241219	184200	188945230	5300	5300	5300	5300	0
163	20241219	184100	188945230	5300	5300	5300	5300	0
164	20241219	184000	188945230	5300	5300	5300	5300	0
165	20241219	183900	188945230	5300	5300	5300	5300	0
166	20241219	183800	188945230	5300	5300	5300	5300	0
167	20241219	183700	188945230	5300	5300	5300	5300	0
168	20241219	183600	188945230	5300	5300	5300	5300	0
169	20241219	183500	188945230	5300	5300	5300	5300	0
170	20241219	183400	188945230	5300	5300	5300	5300	0
171	20241219	183300	188945230	5300	5300	5300	5300	0
172	20241219	183200	188945230	5300	5300	5300	5300	0
173	20241219	183100	188945230	5300	5300	5300	5300	0
174	20241219	183000	188945230	5300	5300	5300	5300	0
175	20241219	182900	188945230	5300	5300	5300	5300	0
176	20241219	182800	188945230	5300	5300	5300	5300	0
177	20241219	182700	188945230	5300	5300	5300	5300	0
178	20241219	182600	188945230	5300	5300	5300	5300	0
179	20241219	182500	188945230	5300	5300	5300	5300	0
180	20241219	182400	188945230	5300	5300	5300	5300	0
181	20241219	182300	188945230	5300	5300	5300	5300	0
182	20241219	182200	188945230	5300	5300	5300	5300	834
183	20241219	182100	188945230	5300	5300	5300	5300	0
184	20241219	182000	188945230	5300	5300	5300	5300	0
185	20241219	181900	188945230	5300	5300	5300	5300	0
186	20241219	181800	188945230	5300	5300	5300	5300	0
187	20241219	181700	188945230	5300	5300	5300	5300	0
188	20241219	181600	188945230	5300	5300	5300	5300	0
189	20241219	181500	188945230	5300	5300	5300	5300	0
190	20241219	181400	188945230	5300	5300	5300	5300	0
191	20241219	181300	188945230	5300	5300	5300	5300	0
192	20241219	181200	188945230	5300	5300	5300	5300	0
193	20241219	181100	188945230	5300	5300	5300	5300	0
194	20241219	181000	188945230	5300	5300	5300	5300	0
195	20241219	180900	188945230	5300	5300	5300	5300	0
196	20241219	180800	188945230	5300	5300	5300	5300	0
197	20241219	180700	188945230	5300	5300	5300	5300	0
198	20241219	180600	188945230	5300	5300	5300	5300	0
199	20241219	180500	188945230	5300	5300	5300	5300	0
200	20241219	180400	188945230	5300	5300	5300	5300	0
201	20241219	180300	188945230	5300	5300	5300	5300	0
202	20241219	180200	188945230	5300	5300	5300	5300	0
203	20241219	180100	188945230	5300	5300	5300	5300	0
204	20241219	180000	188945230	5300	5300	5300	5300	0
205	20241219	175900	188945230	5300	5300	5300	5300	0
206	20241219	175800	188945230	5300	5300	5300	5300	0
207	20241219	175700	188945230	5300	5300	5300	5300	0
208	20241219	175600	188945230	5300	5300	5300	5300	0
209	20241219	175500	188945230	5300	5300	5300	5300	0
210	20241219	175400	188945230	5300	5300	5300	5300	0
211	20241219	175300	188945230	5300	5300	5300	5300	0
212	20241219	175200	188945230	5300	5300	5300	5300	834
213	20241219	175100	188945230	5300	5300	5300	5300	0
214	20241219	175000	188945230	5300	5300	5300	5300	0
215	20241219	174900	188945230	5300	5300	5300	5300	0
216	20241219	174800	188945230	5300	5300	5300	5300	0
217	20241219	174700	188945230	5300	5300	5300	5300	0
218	20241219	174600	188945230	5300	5300	5300	5300	0
219	20241219	174500	188945230	5300	5300	5300	5300	0
220	20241219	174400	188945230	5300	5300	5300	5300	0
221	20241219	174300	188945230	5300	5300	5300	5300	0
222	20241219	174200	188945230	5300	5300	5300	5300	0
223	20241219	174100	188945230	5300	5300	5300	5300	0
224	20241219	174000	188945230	5300	5300	5300	5300	0
225	20241219	173900	188945230	5300	5300	5300	5300	0
226	20241219	173800	188945230	5300	5300	5300	5300	0
227	20241219	173700	188945230	5300	5300	5300	5300	0
228	20241219	173600	188945230	5300	5300	5300	5300	0
229	20241219	173500	188945230	5300	5300	5300	5300	0
230	20241219	173400	188945230	5300	5300	5300	5300	0
231	20241219	173300	188945230	5300	5300	5300	5300	0
232	20241219	173200	188945230	5300	5300	5300	5300	0
233	20241219	173100	188945230	5300	5300	5300	5300	0
234	20241219	173000	188945230	5300	5300	5300	5300	0
235	20241219	172900	188945230	5300	5300	5300	5300	0
236	20241219	172800	188945230	5300	5300	5300	5300	0
237	20241219	172700	188945230	5300	5300	5300	5300	0
238	20241219	172600	188945230	5300	5300	5300	5300	0
239	20241219	172500	188945230	5300	5300	5300	5300	0
240	20241219	172400	188945230	5300	5300	5300	5300	0
241	20241219	172300	188945230	5300	5300	5300	5300	0
242	20241219	172200	188945230	5300	5300	5300	5300	834
243	20241219	172100	188945230	5300	5300	5300	5300	0
244	20241219	172000	188945230	5300	5300	5300	5300	0
245	20241219	171900	188945230	5300	5300	5300	5300	0
246	20241219	171800	188945230	5300	5300	5300	5300	0
247	20241219	171700	188945230	5300	5300	5300	5300	0
248	20241219	171600	188945230	5300	5300	5300	5300	0
249	20241219	171500	188945230	5300	5300	5300	5300	0
250	20241219	171400	188945230	5300	5300	5300	5300	0
251	20241219	171300	188945230	5300	5300	5300	5300	0
252	20241219	171200	188945230	5300	5300	5300	5300	0
253	20241219	171100	188945230	5300	5300	5300	5300	0
254	20241219	171000	188945230	5300	5300	5300	5300	0
255	20241219	170900	188945230	5300	5300	5300	5300	0
256	20241219	170800	188945230	5300	5300	5300	5300	0
257	20241219	170700	188945230	5300	5300	5300	5300	0
258	20241219	170600	188945230	5300	5300	5300	5300	0
259	20241219	170500	188945230	5300	5300	5300	5300	0
260	20241219	170400	188945230	5300	5300	5300	5300	0
261	20241219	170300	188945230	5300	5300	5300	5300	0
262	20241219	170200	188945230	5300	5300	5300	5300	0
263	20241219	170100	188945230	5300	5300	5300	5300	0
264	20241219	170000	188945230	5300	5300	5300	5300	0
265	20241219	165900	188945230	5300	5300	5300	5300	0
266	20241219	165800	188945230	5300	5300	5300	5300	0
267	20241219	165700	188945230	5300	5300	5300	5300	0
268	20241219	165600	188945230	5300	5300	5300	5300	0
269	20241219	165500	188945230	5300	5300	5300	5300	0
270	20241219	165400	188945230	5300	5300	5300	5300	0
271	20241219	165300	188945230	5300	5300	5300	5300	0
272	20241219	165200	188945230	5300	5300	5300	5300	834
273	20241219	165100	188945230	5300	5300	5300	5300	0
274	20241219	165000	188945230	5300	5300	5300	5300	0
275	20241219	164900	188945230	5300	5300	5300	5300	0
276	20241219	164800	188945230	5300	5300	5300	5300	0
277	20241219	164700	188945230	5300	5300	5300	5300	0
278	20241219	164600	188945230	5300	5300	5300	5300	0
279	20241219	164500	188945230	5300	5300	5300	5300	0
280	20241219	164400	188945230	5300	5300	5300	5300	0
281	20241219	164300	188945230	5300	5300	5300	5300	0
282	20241219	164200	188945230	5300	5300	5300	5300	0
283	20241219	164100	188945230	5300	5300	5300	5300	0
284	20241219	164000	188945230	5300	5300	5300	5300	0
285	20241219	163900	188945230	5300	5300	5300	5300	0
286	20241219	163800	188945230	5300	5300	5300	5300	0
287	20241219	163700	188945230	5300	5300	5300	5300	0
288	20241219	163600	188945230	5300	5300	5300	5300	0
289	20241219	163500	188945230	5300	5300	5300	5300	0
290	20241219	163400	188945230	5300	5300	5300	5300	0
291	20241219	163300	188945230	5300	5300	5300	5300	0
292	20241219	163200	188945230	5300	5300	5300	5300	0
293	20241219	163100	188945230	5300	5300	5300	5300	0
294	20241219	163000	188945230	5300	5300	5300	5300	0
295	20241219	162900	188945230	5300	5300	5300	5300	0
296	20241219	162800	188945230	5300	5300	5300	5300	0
297	20241219	162700	188945230	5300	5300	5300	5300	0
298	20241219	162600	188945230	5300	5300	5300	5300	0
299	20241219	162500	188945230	5300	5300	5300	5300	0
300	20241219	162400	188945230	5300	5300	5300	5300	0
301	20241219	162300	188945230	5300	5300	5300	5300	0
302	20241219	162200	188945230	5300	5300	5300	5300	834
303	20241219	162100	188945230	5300	5300	5300	5300	0
304	20241219	162000	188945230	5300	5300	5300	5300	0
305	20241219	161900	188945230	5300	5300	5300	5300	0
306	20241219	161800	188945230	5300	5300	5300	5300	0
307	20241219	161700	188945230	5300	5300	5300	5300	0
308	20241219	161600	188945230	5300	5300	5300	5300	0
309	20241219	161500	188945230	5300	5300	5300	5300	0
310	20241219	161400	188945230	5300	5300	5300	5300	0
311	20241219	161300	188945230	5300	5300	5300	5300	0
312	20241219	161200	188945230	5300	5300	5300	5300	0
313	20241219	161100	188945230	5300	5300	5300	5300	0
314	20241219	161000	188945230	5300	5300	5300	5300	0
315	20241219	160900	188945230	5300	5300	5300	5300	0
316	20241219	160800	188945230	5300	5300	5300	5300	0
317	20241219	160700	188945230	5300	5300	5300	5300	0
318	20241219	160600	188945230	5300	5300	5300	5300	0
319	20241219	160500	188945230	5300	5300	5300	5300	0
320	20241219	160400	188945230	5300	5300	5300	5300	0
321	20241219	160300	188945230	5300	5300	5300	5300	0
322	20241219	160200	188945230	5300	5300	5300	5300	0
323	20241219	160100	188945230	5300	5300	5300	5300	0
324	20241219	160000	188945230	5300	5300	5300	5300	0
325	20241219	155900	188945230	5300	5300	5300	5300	0
326	20241219	155800	188945230	5300	5300	5300	5300	0
327	20241219	155700	188945230	5300	5300	5300	5300	0
328	20241219	155600	188945230	5300	5300	5300	5300	0
329	20241219	155500	188945230	5300	5300	5300	5300	0
330	20241219	155400	188945230	5300	5300	5300	5300	0
331	20241219	155300	188945230	5300	5300	5300	5300	0
332	20241219	155200	188945230	5300	5300	5300	5300	834
333	20241219	155100	188945230	5300	5300	5300	5300	0
334	20241219	155000	188945230	5300	5300	5300	5300	0
335	20241219	154900	188945230	5300	5300	5300	5300	0
336	20241219	154800	188945230	5300	5300	5300	5300	0
337	20241219	154700	188945230	5300	5300	5300	5300	0
338	20241219	154600	188945230	5300	5300	5300	5300	0
339	20241219	154500	188945230	5300	5300	5300	5300	0
340	20241219	154400	188945230	5300	5300	5300	5300	0
341	20241219	154300	188945230	5300	5300	5300	5300	0
342	20241219	154200	188945230	5300	5300	5300	5300	0
343	20241219	154100	188945230	5300	5300	5300	5300	0
344	20241219	154000	188945230	5300	5300	5300	5300	0
345	20241219	153900	188945230	5300	5300	5300	5300	0
346	20241219	153800	188945230	5300	5300	5300	5300	0
347	20241219	153700	188945230	5300	5300	5300	5300	0
348	20241219	153600	188945230	5300	5300	5300	5300	0
349	20241219	153500	188945230	5300	5300	5300	5300	0
350	20241219	153400	188945230	5300	5300	5300	5300	0
351	20241219	153300	188945230	5300	5300	5300	5300	0
352	20241219	153200	188945230	5300	5300	5300	5300	0
353	20241219	153100	188945230	5300	5300	5300	5300	0
354	20241219	153000	188945230	5300	5300	5300	5300	834
355	20241219	152900	184525030	5340	5340	5340	5340	0
356	20241219	152800	184525030	5340	5340	5340	5340	0
357	20241219	152700	184525030	5340	5340	5340	5340	0
358	20241219	152600	184525030	5340	5340	5340	5340	0
359	20241219	152500	184525030	5340	5340	5340	5340	0
360	20241219	152400	184525030	5340	5340	5340	5340	0
361	20241219	152300	184525030	5340	5340	5340	5340	0
362	20241219	152200	184525030	5340	5340	5340	5340	0
363	20241219	152100	184525030	5340	5340	5340	5340	0
364	20241219	152000	184525030	5340	5340	5340	5340	0
365	20241219	151900	184525030	5340	5340	5340	5340	153
366	20241219	151800	183708010	5340	5340	5340	5340	60
367	20241219	151700	183387610	5340	5340	5340	5340	0
368	20241219	151600	183387610	5340	5340	5340	5340	60
369	20241219	151500	183067210	5340	5340	5340	5340	60
370	20241219	151400	182746810	5340	5340	5340	5340	60
371	20241219	151300	182426410	5340	5320	5340	5300	1176
372	20241219	151200	176176640	5350	5330	5350	5320	130
373	20241219	151100	175482030	5350	5350	5350	5350	0
374	20241219	151000	175482030	5350	5350	5350	5350	101
375	20241219	150900	174941680	5350	5350	5350	5350	16
376	20241219	150800	174856080	5350	5350	5350	5350	0
377	20241219	150700	174856080	5350	5350	5350	5350	10
378	20241219	150600	174802580	5350	5350	5350	5350	10
379	20241219	150500	174749080	5350	5350	5350	5350	41
380	20241219	150400	174529730	5330	5330	5330	5330	0
381	20241219	150300	174529730	5330	5330	5330	5330	0
382	20241219	150200	174529730	5330	5330	5330	5330	104
383	20241219	150100	173975410	5320	5320	5320	5320	1
384	20241219	150000	173970090	5330	5330	5330	5330	0
385	20241219	145900	173970090	5330	5330	5330	5330	26
386	20241219	145800	173831510	5340	5340	5340	5340	0
387	20241219	145700	173831510	5340	5340	5340	5340	0
388	20241219	145600	173831510	5340	5340	5340	5340	1
389	20241219	145500	173826170	5300	5340	5340	5300	350
390	20241219	145400	171963170	5300	5300	5300	5300	591
391	20241219	145300	168830870	5300	5300	5300	5300	0
392	20241219	145200	168830870	5300	5300	5300	5300	0
393	20241219	145100	168830870	5300	5300	5300	5300	0
394	20241219	145000	168830870	5300	5300	5300	5300	0
395	20241219	144900	168830870	5300	5300	5300	5300	0
396	20241219	144800	168830870	5300	5300	5300	5300	0
397	20241219	144700	168830870	5300	5300	5300	5300	0
398	20241219	144600	168830870	5300	5340	5340	5300	3247
399	20241219	144500	151575730	5340	5340	5340	5340	0
400	20241219	144400	151575730	5340	5340	5340	5340	0
401	20241219	144300	151575730	5340	5320	5340	5320	51
402	20241219	144200	151304370	5340	5340	5340	5340	0
403	20241219	144100	151304370	5340	5340	5340	5340	0
404	20241219	144000	151304370	5340	5340	5340	5340	0
405	20241219	143900	151304370	5340	5340	5340	5340	0
406	20241219	143800	151304370	5340	5340	5340	5340	50
407	20241219	143700	151037370	5340	5340	5340	5340	0
408	20241219	143600	151037370	5340	5340	5340	5340	128
409	20241219	143500	150353850	5350	5350	5350	5350	0
410	20241219	143400	150353850	5350	5350	5350	5350	1
411	20241219	143300	150348500	5340	5340	5340	5340	0
412	20241219	143200	150348500	5340	5340	5340	5340	3
413	20241219	143100	150332480	5340	5350	5350	5340	187
414	20241219	143000	149333390	5350	5350	5350	5350	0
415	20241219	142900	149333390	5350	5350	5350	5350	0
416	20241219	142800	149333390	5350	5350	5350	5350	57
417	20241219	142700	149028440	5350	5350	5350	5350	142
418	20241219	142600	148268740	5350	5350	5350	5350	1
419	20241219	142500	148263390	5340	5340	5340	5340	0
420	20241219	142400	148263390	5340	5340	5340	5340	0
421	20241219	142300	148263390	5340	5340	5340	5340	0
422	20241219	142200	148263390	5340	5340	5350	5340	202
423	20241219	142100	147184700	5340	5340	5340	5340	9
424	20241219	142000	147136640	5350	5350	5350	5350	0
425	20241219	141900	147136640	5350	5350	5350	5350	1
426	20241219	141800	147131290	5350	5350	5350	5350	0
427	20241219	141700	147131290	5350	5350	5350	5350	0
428	20241219	141600	147131290	5350	5350	5350	5350	179
429	20241219	141500	146173640	5350	5350	5350	5350	0
430	20241219	141400	146173640	5350	5350	5350	5350	0
431	20241219	141300	146173640	5350	5350	5350	5350	0
432	20241219	141200	146173640	5350	5350	5350	5350	0
433	20241219	141100	146173640	5350	5350	5350	5350	104
434	20241219	141000	145617240	5350	5350	5350	5350	0
435	20241219	140900	145617240	5350	5350	5350	5350	500
436	20241219	140800	142942240	5350	5350	5350	5350	0
437	20241219	140700	142942240	5350	5350	5350	5350	0
438	20241219	140600	142942240	5350	5350	5350	5350	0
439	20241219	140500	142942240	5350	5350	5350	5340	152
440	20241219	140400	142129070	5340	5340	5340	5340	0
441	20241219	140300	142129070	5340	5340	5340	5340	0
442	20241219	140200	142129070	5340	5340	5340	5340	0
443	20241219	140100	142129070	5340	5340	5340	5340	0
444	20241219	140000	142129070	5340	5340	5340	5340	0
445	20241219	135900	142129070	5340	5340	5340	5340	0
446	20241219	135800	142129070	5340	5340	5340	5340	20
447	20241219	135700	142022270	5350	5330	5350	5330	162
448	20241219	135600	141155610	5320	5320	5320	5320	0
449	20241219	135500	141155610	5320	5320	5320	5320	23
450	20241219	135400	141033250	5320	5320	5320	5320	54
451	20241219	135300	140745970	5320	5320	5320	5320	0
452	20241219	135200	140745970	5320	5320	5320	5320	0
453	20241219	135100	140745970	5320	5320	5320	5320	0
454	20241219	135000	140745970	5320	5320	5320	5320	0
455	20241219	134900	140745970	5320	5320	5320	5320	200
456	20241219	134800	139681970	5320	5320	5320	5320	0
457	20241219	134700	139681970	5320	5320	5320	5320	54
458	20241219	134600	139394690	5350	5350	5350	5350	0
459	20241219	134500	139394690	5350	5330	5350	5330	187
460	20241219	134400	138394450	5340	5330	5340	5330	19
461	20241219	134300	138293000	5340	5340	5340	5340	0
462	20241219	134200	138293000	5340	5340	5340	5340	0
463	20241219	134100	138293000	5340	5340	5340	5340	0
464	20241219	134000	138293000	5340	5330	5340	5330	94
465	20241219	133900	137791050	5340	5330	5340	5330	19
466	20241219	133800	137689600	5340	5340	5340	5330	37
467	20241219	133700	137492030	5330	5330	5330	5330	1
468	20241219	133600	137486700	5320	5320	5320	5320	2
469	20241219	133500	137476060	5320	5320	5320	5320	0
470	20241219	133400	137476060	5320	5320	5320	5320	0
471	20241219	133300	137476060	5320	5320	5320	5320	100
472	20241219	133200	136944060	5320	5330	5340	5320	119
473	20241219	133100	136310610	5330	5330	5330	5330	0
474	20241219	133000	136310610	5330	5330	5330	5330	0
475	20241219	132900	136310610	5330	5330	5330	5330	17
476	20241219	132800	136220000	5350	5350	5350	5350	0
477	20241219	132700	136220000	5350	5350	5350	5350	122
478	20241219	132600	135567300	5340	5340	5340	5340	0
479	20241219	132500	135567300	5340	5340	5340	5340	0
480	20241219	132400	135567300	5340	5340	5340	5340	0
481	20241219	132300	135567300	5340	5340	5340	5340	80
482	20241219	132200	135140100	5340	5340	5340	5340	0
483	20241219	132100	135140100	5340	5340	5340	5340	10
484	20241219	132000	135086700	5350	5350	5350	5350	0
485	20241219	131900	135086700	5350	5340	5350	5340	112
486	20241219	131800	134487530	5320	5320	5320	5320	90
487	20241219	131700	134008730	5320	5320	5320	5320	0
488	20241219	131600	134008730	5320	5320	5320	5320	0
489	20241219	131500	134008730	5320	5320	5320	5320	0
490	20241219	131400	134008730	5320	5320	5320	5320	0
491	20241219	131300	134008730	5320	5320	5320	5320	0
492	20241219	131200	134008730	5320	5320	5320	5320	153
493	20241219	131100	133194770	5350	5350	5350	5350	0
494	20241219	131000	133194770	5350	5350	5350	5350	0
495	20241219	130900	133194770	5350	5350	5350	5350	0
496	20241219	130800	133194770	5350	5350	5350	5350	0
497	20241219	130700	133194770	5350	5350	5350	5350	0
498	20241219	130600	133194770	5350	5350	5350	5350	0
499	20241219	130500	133194770	5350	5350	5350	5350	100
500	20241219	130400	132659770	5310	5310	5310	5310	0
501	20241219	130300	132659770	5310	5320	5320	5310	377
502	20241219	130200	130657130	5360	5330	5360	5330	63
503	20241219	130100	130321310	5360	5330	5360	5330	41
504	20241219	130000	130102690	5330	5320	5330	5320	211
505	20241219	125900	128980150	5320	5320	5320	5320	20
506	20241219	125800	128873750	5320	5320	5320	5320	0
507	20241219	125700	128873750	5320	5320	5320	5320	0
508	20241219	125600	128873750	5320	5320	5320	5320	0
509	20241219	125500	128873750	5320	5320	5320	5320	0
510	20241219	125400	128873750	5320	5320	5320	5320	9
511	20241219	125300	128825870	5290	5320	5320	5290	640
512	20241219	125200	125430650	5320	5310	5320	5310	23
513	20241219	125100	125308510	5310	5310	5310	5310	200
514	20241219	125000	124246510	5320	5320	5320	5320	0
515	20241219	124900	124246510	5320	5320	5320	5320	0
516	20241219	124800	124246510	5320	5320	5320	5320	36
517	20241219	124700	124054990	5320	5320	5320	5320	0
518	20241219	124600	124054990	5320	5320	5320	5320	0
519	20241219	124500	124054990	5320	5320	5320	5320	1
520	20241219	124400	124049670	5320	5320	5320	5320	0
521	20241219	124300	124049670	5320	5320	5320	5320	37
522	20241219	124200	123852830	5320	5320	5320	5310	110
523	20241219	124100	123268000	5310	5310	5310	5310	201
524	20241219	124000	122200690	5310	5310	5310	5310	0
525	20241219	123900	122200690	5310	5310	5310	5310	1
526	20241219	123800	122195380	5290	5310	5310	5290	31
527	20241219	123700	122031110	5300	5300	5300	5300	38
528	20241219	123600	121829710	5300	5290	5300	5290	156
529	20241219	123500	121003910	5300	5300	5300	5300	0
530	20241219	123400	121003910	5300	5300	5300	5300	1
531	20241219	123300	120998610	5300	5300	5300	5300	0
532	20241219	123200	120998610	5300	5300	5300	5300	0
533	20241219	123100	120998610	5300	5300	5300	5300	0
534	20241219	123000	120998610	5300	5300	5300	5300	0
535	20241219	122900	120998610	5300	5300	5300	5300	0
536	20241219	122800	120998610	5300	5300	5300	5300	0
537	20241219	122700	120998610	5300	5290	5300	5280	252
538	20241219	122600	119665190	5290	5290	5290	5290	100
539	20241219	122500	119136190	5290	5290	5290	5290	89
540	20241219	122400	118665380	5300	5300	5300	5300	99
541	20241219	122300	118140680	5300	5300	5300	5300	0
542	20241219	122200	118140680	5300	5300	5300	5300	0
543	20241219	122100	118140680	5300	5300	5300	5300	1
544	20241219	122000	118135380	5290	5290	5290	5290	0
545	20241219	121900	118135380	5290	5290	5290	5290	6
546	20241219	121800	118103640	5300	5290	5300	5290	41
547	20241219	121700	117886740	5300	5300	5300	5300	0
548	20241219	121600	117886740	5300	5300	5300	5300	0
549	20241219	121500	117886740	5300	5300	5300	5300	0
550	20241219	121400	117886740	5300	5300	5300	5300	0
551	20241219	121300	117886740	5300	5300	5300	5300	0
552	20241219	121200	117886740	5300	5300	5300	5300	1
553	20241219	121100	117881440	5300	5290	5300	5290	366
554	20241219	121000	115944000	5300	5290	5300	5290	340
555	20241219	120900	114145000	5280	5300	5300	5280	111
556	20241219	120800	113557320	5310	5310	5310	5310	0
557	20241219	120700	113557320	5310	5310	5310	5310	0
558	20241219	120600	113557320	5310	5310	5310	5310	0
559	20241219	120500	113557320	5310	5310	5310	5310	2
560	20241219	120400	113546700	5310	5310	5310	5310	2
561	20241219	120300	113536080	5320	5320	5320	5320	0
562	20241219	120200	113536080	5320	5320	5320	5320	100
563	20241219	120100	113004080	5310	5310	5310	5310	2
564	20241219	120000	112993460	5310	5300	5320	5300	187
565	20241219	115900	111999980	5300	5290	5300	5290	20
566	20241219	115800	111893990	5280	5270	5280	5270	13
567	20241219	115700	111825470	5310	5310	5310	5310	0
568	20241219	115600	111825470	5310	5310	5310	5310	43
569	20241219	115500	111597140	5310	5300	5310	5260	2292
570	20241219	115400	99498810	5300	5300	5300	5300	525
571	20241219	115300	96716310	5290	5290	5300	5290	29
572	20241219	115200	96562640	5290	5280	5290	5280	3
573	20241219	115100	96546780	5280	5280	5280	5280	1
574	20241219	115000	96541500	5280	5280	5280	5280	0
575	20241219	114900	96541500	5280	5280	5280	5280	0
576	20241219	114800	96541500	5280	5280	5280	5280	0
577	20241219	114700	96541500	5280	5280	5280	5280	1
578	20241219	114600	96536220	5290	5290	5290	5290	0
579	20241219	114500	96536220	5290	5290	5290	5270	713
580	20241219	114400	92775970	5290	5290	5290	5290	6
581	20241219	114300	92744230	5290	5290	5290	5290	120
582	20241219	114200	92109430	5300	5300	5300	5300	0
583	20241219	114100	92109430	5300	5300	5300	5300	0
584	20241219	114000	92109430	5300	5300	5300	5300	0
585	20241219	113900	92109430	5300	5300	5300	5300	2
586	20241219	113800	92098830	5300	5300	5300	5300	1
587	20241219	113700	92093530	5300	5300	5300	5300	0
588	20241219	113600	92093530	5300	5300	5300	5300	0
589	20241219	113500	92093530	5300	5300	5300	5300	0
590	20241219	113400	92093530	5300	5300	5300	5300	11
591	20241219	113300	92035230	5300	5300	5300	5300	4
592	20241219	113200	92014030	5300	5310	5310	5300	44
593	20241219	113100	91780410	5300	5300	5300	5300	2
594	20241219	113000	91769810	5290	5290	5290	5290	0
595	20241219	112900	91769810	5290	5290	5290	5290	0
596	20241219	112800	91769810	5290	5290	5290	5290	0
597	20241219	112700	91769810	5290	5290	5290	5290	0
598	20241219	112600	91769810	5290	5290	5290	5290	0
599	20241219	112500	91769810	5290	5290	5290	5290	0
600	20241219	112400	91769810	5290	5290	5290	5290	3
601	20241219	112300	91753940	5280	5280	5280	5280	1
602	20241219	112200	91748660	5300	5290	5300	5290	35
603	20241219	112100	91563250	5280	5280	5280	5280	0
604	20241219	112000	91563250	5280	5280	5280	5280	1
605	20241219	111900	91557970	5280	5280	5280	5280	1
606	20241219	111800	91552690	5270	5270	5270	5270	481
607	20241219	111700	89017820	5280	5280	5280	5280	0
608	20241219	111600	89017820	5280	5280	5280	5280	5
609	20241219	111500	88991420	5290	5290	5290	5290	1
610	20241219	111400	88986130	5280	5280	5280	5280	1000
611	20241219	111300	83706130	5270	5300	5300	5270	1000
612	20241219	111200	78428890	5310	5310	5310	5310	2
613	20241219	111100	78418270	5310	5310	5310	5310	0
614	20241219	111000	78418270	5310	5310	5310	5310	0
615	20241219	110900	78418270	5310	5310	5310	5310	1
616	20241219	110800	78412960	5320	5320	5320	5320	0
617	20241219	110700	78412960	5320	5320	5320	5320	15
618	20241219	110600	78333160	5320	5320	5320	5320	0
619	20241219	110500	78333160	5320	5320	5320	5320	0
620	20241219	110400	78333160	5320	5320	5320	5320	0
621	20241219	110300	78333160	5320	5320	5320	5300	82
622	20241219	110200	77897920	5300	5300	5300	5300	0
623	20241219	110100	77897920	5300	5300	5300	5300	0
624	20241219	110000	77897920	5300	5300	5300	5300	45
625	20241219	105900	77659420	5310	5310	5310	5310	2
626	20241219	105800	77648800	5310	5310	5310	5310	0
627	20241219	105700	77648800	5310	5310	5310	5310	0
628	20241219	105600	77648800	5310	5310	5310	5310	5
629	20241219	105500	77622250	5320	5320	5320	5320	0
630	20241219	105400	77622250	5320	5320	5320	5320	0
631	20241219	105300	77622250	5320	5320	5320	5320	0
632	20241219	105200	77622250	5320	5320	5320	5320	36
633	20241219	105100	77430730	5320	5320	5320	5320	0
634	20241219	105000	77430730	5320	5320	5320	5320	0
635	20241219	104900	77430730	5320	5320	5320	5320	0
636	20241219	104800	77430730	5320	5320	5320	5320	1
637	20241219	104700	77425410	5320	5320	5320	5320	0
638	20241219	104600	77425410	5320	5290	5320	5290	11
639	20241219	104500	77367190	5320	5320	5320	5320	0
640	20241219	104400	77367190	5320	5320	5320	5320	0
641	20241219	104300	77367190	5320	5320	5320	5320	1
642	20241219	104200	77361870	5310	5310	5310	5310	19
643	20241219	104100	77260980	5310	5310	5310	5310	1
644	20241219	104000	77255670	5290	5290	5290	5290	58
645	20241219	103900	76948850	5310	5310	5310	5310	0
646	20241219	103800	76948850	5310	5300	5310	5300	75
647	20241219	103700	76551340	5300	5300	5300	5300	0
648	20241219	103600	76551340	5300	5300	5300	5300	0
649	20241219	103500	76551340	5300	5290	5300	5290	34
650	20241219	103400	76371150	5280	5270	5280	5270	305
651	20241219	103300	74763750	5300	5300	5300	5300	21
652	20241219	103200	74652450	5300	5300	5300	5300	1
653	20241219	103100	74647150	5290	5270	5290	5270	306
654	20241219	103000	73034510	5280	5270	5280	5270	161
655	20241219	102900	72186030	5280	5290	5290	5280	3192
656	20241219	102800	55332260	5290	5320	5320	5290	2
657	20241219	102700	55321650	5320	5320	5320	5320	0
658	20241219	102600	55321650	5320	5290	5320	5290	232
659	20241219	102500	54094340	5330	5300	5330	5300	31
660	20241219	102400	53930010	5330	5300	5330	5300	16
661	20241219	102300	53845180	5330	5330	5330	5330	0
662	20241219	102200	53845180	5330	5330	5330	5330	0
663	20241219	102100	53845180	5330	5310	5330	5310	3
664	20241219	102000	53829220	5310	5320	5320	5310	37
665	20241219	101900	53632740	5300	5320	5320	5300	427
666	20241219	101800	51369600	5310	5310	5310	5310	43
667	20241219	101700	51141270	5320	5320	5320	5320	2
668	20241219	101600	51130630	5310	5310	5310	5310	9
669	20241219	101500	51082840	5320	5320	5320	5320	0
670	20241219	101400	51082840	5320	5320	5320	5320	0
671	20241219	101300	51082840	5320	5320	5320	5320	100
672	20241219	101200	50550840	5340	5340	5340	5340	0
673	20241219	101100	50550840	5340	5340	5340	5340	1
674	20241219	101000	50545500	5300	5320	5320	5300	795
675	20241219	100900	46328560	5340	5340	5340	5340	0
676	20241219	100800	46328560	5340	5340	5340	5340	0
677	20241219	100700	46328560	5340	5340	5340	5340	0
678	20241219	100600	46328560	5340	5340	5340	5340	0
679	20241219	100500	46328560	5340	5340	5340	5340	0
680	20241219	100400	46328560	5340	5340	5340	5340	0
681	20241219	100300	46328560	5340	5340	5340	5340	0
682	20241219	100200	46328560	5340	5340	5340	5340	0
683	20241219	100100	46328560	5340	5310	5340	5310	21
684	20241219	100000	46216450	5340	5340	5340	5340	0
685	20241219	095900	46216450	5340	5320	5340	5320	100
686	20241219	095800	45682710	5350	5320	5350	5300	2020
687	20241219	095700	34970250	5370	5370	5370	5370	0
688	20241219	095600	34970250	5370	5370	5370	5370	1
689	20241219	095500	34964880	5370	5370	5370	5370	0
690	20241219	095400	34964880	5370	5370	5370	5370	0
691	20241219	095300	34964880	5370	5320	5370	5320	6
692	20241219	095200	34932910	5370	5370	5370	5370	2
693	20241219	095100	34922170	5370	5350	5370	5350	53
694	20241219	095000	34638520	5360	5330	5400	5310	1706
695	20241219	094900	25569780	5340	5340	5340	5340	0
696	20241219	094800	25569780	5340	5350	5350	5340	213
697	20241219	094700	24431460	5350	5360	5360	5350	24
698	20241219	094600	24303050	5360	5360	5360	5360	5
699	20241219	094500	24276250	5420	5420	5420	5420	0
700	20241219	094400	24276250	5420	5420	5420	5420	0
701	20241219	094300	24276250	5420	5420	5420	5420	1
702	20241219	094200	24270830	5440	5440	5440	5440	1
703	20241219	094100	24265390	5440	5430	5440	5430	30
704	20241219	094000	24102200	5360	5360	5360	5360	0
705	20241219	093900	24102200	5360	5370	5370	5360	3
706	20241219	093800	24086110	5370	5370	5370	5370	0
707	20241219	093700	24086110	5370	5380	5390	5370	1033
708	20241219	093600	18518310	5380	5380	5380	5380	0
709	20241219	093500	18518310	5380	5380	5380	5380	7
710	20241219	093400	18480650	5440	5440	5440	5440	0
711	20241219	093300	18480650	5440	5440	5440	5440	0
712	20241219	093200	18480650	5440	5440	5440	5440	1
713	20241219	093100	18475210	5390	5390	5390	5390	4
714	20241219	093000	18453650	5440	5440	5440	5440	17
715	20241219	092900	18361170	5440	5440	5440	5440	0
716	20241219	092800	18361170	5440	5440	5440	5440	10
717	20241219	092700	18306770	5440	5440	5440	5440	10
718	20241219	092600	18252370	5440	5440	5440	5440	0
719	20241219	092500	18252370	5440	5440	5440	5440	0
720	20241219	092400	18252370	5440	5440	5440	5440	9
721	20241219	092300	18203410	5440	5440	5440	5440	0
722	20241219	092200	18203410	5440	5440	5440	5440	0
723	20241219	092100	18203410	5440	5440	5440	5440	3
724	20241219	092000	18187090	5380	5380	5380	5380	0
725	20241219	091900	18187090	5380	5380	5380	5380	0
726	20241219	091800	18187090	5380	5380	5380	5380	0
727	20241219	091700	18187090	5380	5380	5380	5380	0
728	20241219	091600	18187090	5380	5380	5380	5380	0
729	20241219	091500	18187090	5380	5380	5380	5380	13
730	20241219	091400	18117150	5400	5380	5400	5380	202
731	20241219	091300	17026390	5390	5350	5390	5350	6
732	20241219	091200	16994250	5340	5340	5340	5340	15
733	20241219	091100	16914150	5340	5340	5340	5340	15
734	20241219	091000	16834050	5340	5340	5340	5340	0
735	20241219	090900	16834050	5340	5340	5340	5340	400
736	20241219	090800	14698050	5390	5390	5390	5390	10
737	20241219	090700	14644150	5390	5390	5390	5390	17
738	20241219	090600	14552520	5350	5350	5350	5350	302
739	20241219	090500	12936820	5340	5340	5340	5340	0
740	20241219	090400	12936820	5340	5340	5340	5340	0
741	20241219	090300	12936820	5340	5340	5340	5340	0
742	20241219	090200	12936820	5340	5330	5340	5300	1030
743	20241219	090100	7467960	5330	5330	5330	5330	0
744	20241219	090000	7467960	5330	5360	5360	5330	1317