KissMeData/038500/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192300	291488210	3060	3060	3060	3060	3208
3	20241219	192200	291488210	3060	3060	3060	3060	0
4	20241219	192100	291488210	3060	3060	3060	3060	0
5	20241219	192000	291488210	3060	3060	3060	3060	0
6	20241219	191900	291488210	3060	3060	3060	3060	0
7	20241219	191800	291488210	3060	3060	3060	3060	0
8	20241219	191700	291488210	3060	3060	3060	3060	0
9	20241219	191600	291488210	3060	3060	3060	3060	0
10	20241219	191500	291488210	3060	3060	3060	3060	0
11	20241219	191400	291488210	3060	3060	3060	3060	0
12	20241219	191300	291488210	3060	3060	3060	3060	0
13	20241219	191200	291488210	3060	3060	3060	3060	0
14	20241219	191100	291488210	3060	3060	3060	3060	0
15	20241219	191000	291488210	3060	3060	3060	3060	0
16	20241219	190900	291488210	3060	3060	3060	3060	0
17	20241219	190800	291488210	3060	3060	3060	3060	0
18	20241219	190700	291488210	3060	3060	3060	3060	0
19	20241219	190600	291488210	3060	3060	3060	3060	0
20	20241219	190500	291488210	3060	3060	3060	3060	0
21	20241219	190400	291488210	3060	3060	3060	3060	0
22	20241219	190300	291488210	3060	3060	3060	3060	0
23	20241219	190200	291488210	3060	3060	3060	3060	0
24	20241219	190100	291488210	3060	3060	3060	3060	0
25	20241219	190000	291488210	3060	3060	3060	3060	0
26	20241219	185900	291488210	3060	3060	3060	3060	0
27	20241219	185800	291488210	3060	3060	3060	3060	0
28	20241219	185700	291488210	3060	3060	3060	3060	0
29	20241219	185600	291488210	3060	3060	3060	3060	0
30	20241219	185500	291488210	3060	3060	3060	3060	0
31	20241219	185400	291488210	3060	3060	3060	3060	0
32	20241219	185300	291488210	3060	3060	3060	3060	3208
33	20241219	185200	291488210	3060	3060	3060	3060	0
34	20241219	185100	291488210	3060	3060	3060	3060	0
35	20241219	185000	291488210	3060	3060	3060	3060	0
36	20241219	184900	291488210	3060	3060	3060	3060	0
37	20241219	184800	291488210	3060	3060	3060	3060	0
38	20241219	184700	291488210	3060	3060	3060	3060	0
39	20241219	184600	291488210	3060	3060	3060	3060	0
40	20241219	184500	291488210	3060	3060	3060	3060	0
41	20241219	184400	291488210	3060	3060	3060	3060	0
42	20241219	184300	291488210	3060	3060	3060	3060	0
43	20241219	184200	291488210	3060	3060	3060	3060	0
44	20241219	184100	291488210	3060	3060	3060	3060	0
45	20241219	184000	291488210	3060	3060	3060	3060	0
46	20241219	183900	291488210	3060	3060	3060	3060	0
47	20241219	183800	291488210	3060	3060	3060	3060	0
48	20241219	183700	291488210	3060	3060	3060	3060	0
49	20241219	183600	291488210	3060	3060	3060	3060	0
50	20241219	183500	291488210	3060	3060	3060	3060	0
51	20241219	183400	291488210	3060	3060	3060	3060	0
52	20241219	183300	291488210	3060	3060	3060	3060	0
53	20241219	183200	291488210	3060	3060	3060	3060	0
54	20241219	183100	291488210	3060	3060	3060	3060	0
55	20241219	183000	291488210	3060	3060	3060	3060	0
56	20241219	182900	291488210	3060	3060	3060	3060	0
57	20241219	182800	291488210	3060	3060	3060	3060	0
58	20241219	182700	291488210	3060	3060	3060	3060	0
59	20241219	182600	291488210	3060	3060	3060	3060	0
60	20241219	182500	291488210	3060	3060	3060	3060	0
61	20241219	182400	291488210	3060	3060	3060	3060	0
62	20241219	182300	291488210	3060	3060	3060	3060	3208
63	20241219	182200	291488210	3060	3060	3060	3060	0
64	20241219	182100	291488210	3060	3060	3060	3060	0
65	20241219	182000	291488210	3060	3060	3060	3060	0
66	20241219	181900	291488210	3060	3060	3060	3060	0
67	20241219	181800	291488210	3060	3060	3060	3060	0
68	20241219	181700	291488210	3060	3060	3060	3060	0
69	20241219	181600	291488210	3060	3060	3060	3060	0
70	20241219	181500	291488210	3060	3060	3060	3060	0
71	20241219	181400	291488210	3060	3060	3060	3060	0
72	20241219	181300	291488210	3060	3060	3060	3060	0
73	20241219	181200	291488210	3060	3060	3060	3060	0
74	20241219	181100	291488210	3060	3060	3060	3060	0
75	20241219	181000	291488210	3060	3060	3060	3060	0
76	20241219	180900	291488210	3060	3060	3060	3060	0
77	20241219	180800	291488210	3060	3060	3060	3060	0
78	20241219	180700	291488210	3060	3060	3060	3060	0
79	20241219	180600	291488210	3060	3060	3060	3060	0
80	20241219	180500	291488210	3060	3060	3060	3060	0
81	20241219	180400	291488210	3060	3060	3060	3060	0
82	20241219	180300	291488210	3060	3060	3060	3060	0
83	20241219	180200	291488210	3060	3060	3060	3060	0
84	20241219	180100	291488210	3060	3060	3060	3060	0
85	20241219	180000	291488210	3060	3060	3060	3060	0
86	20241219	175900	291488210	3060	3060	3060	3060	0
87	20241219	175800	291488210	3060	3060	3060	3060	0
88	20241219	175700	291488210	3060	3060	3060	3060	0
89	20241219	175600	291488210	3060	3060	3060	3060	0
90	20241219	175500	291488210	3060	3060	3060	3060	0
91	20241219	175400	291488210	3060	3060	3060	3060	0
92	20241219	175300	291488210	3060	3060	3060	3060	3208
93	20241219	175200	291488210	3060	3060	3060	3060	0
94	20241219	175100	291488210	3060	3060	3060	3060	0
95	20241219	175000	291488210	3060	3060	3060	3060	0
96	20241219	174900	291488210	3060	3060	3060	3060	0
97	20241219	174800	291488210	3060	3060	3060	3060	0
98	20241219	174700	291488210	3060	3060	3060	3060	0
99	20241219	174600	291488210	3060	3060	3060	3060	0
100	20241219	174500	291488210	3060	3060	3060	3060	0
101	20241219	174400	291488210	3060	3060	3060	3060	0
102	20241219	174300	291488210	3060	3060	3060	3060	0
103	20241219	174200	291488210	3060	3060	3060	3060	0
104	20241219	174100	291488210	3060	3060	3060	3060	0
105	20241219	174000	291488210	3060	3060	3060	3060	0
106	20241219	173900	291488210	3060	3060	3060	3060	0
107	20241219	173800	291488210	3060	3060	3060	3060	0
108	20241219	173700	291488210	3060	3060	3060	3060	0
109	20241219	173600	291488210	3060	3060	3060	3060	0
110	20241219	173500	291488210	3060	3060	3060	3060	0
111	20241219	173400	291488210	3060	3060	3060	3060	0
112	20241219	173300	291488210	3060	3060	3060	3060	0
113	20241219	173200	291488210	3060	3060	3060	3060	0
114	20241219	173100	291488210	3060	3060	3060	3060	0
115	20241219	173000	291488210	3060	3060	3060	3060	0
116	20241219	172900	291488210	3060	3060	3060	3060	0
117	20241219	172800	291488210	3060	3060	3060	3060	0
118	20241219	172700	291488210	3060	3060	3060	3060	0
119	20241219	172600	291488210	3060	3060	3060	3060	0
120	20241219	172500	291488210	3060	3060	3060	3060	0
121	20241219	172400	291488210	3060	3060	3060	3060	0
122	20241219	172300	291488210	3060	3060	3060	3060	3208
123	20241219	172200	291488210	3060	3060	3060	3060	0
124	20241219	172100	291488210	3060	3060	3060	3060	0
125	20241219	172000	291488210	3060	3060	3060	3060	0
126	20241219	171900	291488210	3060	3060	3060	3060	0
127	20241219	171800	291488210	3060	3060	3060	3060	0
128	20241219	171700	291488210	3060	3060	3060	3060	0
129	20241219	171600	291488210	3060	3060	3060	3060	0
130	20241219	171500	291488210	3060	3060	3060	3060	0
131	20241219	171400	291488210	3060	3060	3060	3060	0
132	20241219	171300	291488210	3060	3060	3060	3060	0
133	20241219	171200	291488210	3060	3060	3060	3060	0
134	20241219	171100	291488210	3060	3060	3060	3060	0
135	20241219	171000	291488210	3060	3060	3060	3060	0
136	20241219	170900	291488210	3060	3060	3060	3060	0
137	20241219	170800	291488210	3060	3060	3060	3060	0
138	20241219	170700	291488210	3060	3060	3060	3060	0
139	20241219	170600	291488210	3060	3060	3060	3060	0
140	20241219	170500	291488210	3060	3060	3060	3060	0
141	20241219	170400	291488210	3060	3060	3060	3060	0
142	20241219	170300	291488210	3060	3060	3060	3060	0
143	20241219	170200	291488210	3060	3060	3060	3060	0
144	20241219	170100	291488210	3060	3060	3060	3060	0
145	20241219	170000	291488210	3060	3060	3060	3060	0
146	20241219	165900	291488210	3060	3060	3060	3060	0
147	20241219	165800	291488210	3060	3060	3060	3060	0
148	20241219	165700	291488210	3060	3060	3060	3060	0
149	20241219	165600	291488210	3060	3060	3060	3060	0
150	20241219	165500	291488210	3060	3060	3060	3060	0
151	20241219	165400	291488210	3060	3060	3060	3060	0
152	20241219	165300	291488210	3060	3060	3060	3060	3208
153	20241219	165200	291488210	3060	3060	3060	3060	0
154	20241219	165100	291488210	3060	3060	3060	3060	0
155	20241219	165000	291488210	3060	3060	3060	3060	0
156	20241219	164900	291488210	3060	3060	3060	3060	0
157	20241219	164800	291488210	3060	3060	3060	3060	0
158	20241219	164700	291488210	3060	3060	3060	3060	0
159	20241219	164600	291488210	3060	3060	3060	3060	0
160	20241219	164500	291488210	3060	3060	3060	3060	0
161	20241219	164400	291488210	3060	3060	3060	3060	0
162	20241219	164300	291488210	3060	3060	3060	3060	0
163	20241219	164200	291488210	3060	3060	3060	3060	0
164	20241219	164100	291488210	3060	3060	3060	3060	0
165	20241219	164000	291488210	3060	3060	3060	3060	0
166	20241219	163900	291488210	3060	3060	3060	3060	0
167	20241219	163800	291488210	3060	3060	3060	3060	0
168	20241219	163700	291488210	3060	3060	3060	3060	0
169	20241219	163600	291488210	3060	3060	3060	3060	0
170	20241219	163500	291488210	3060	3060	3060	3060	0
171	20241219	163400	291488210	3060	3060	3060	3060	0
172	20241219	163300	291488210	3060	3060	3060	3060	0
173	20241219	163200	291488210	3060	3060	3060	3060	0
174	20241219	163100	291488210	3060	3060	3060	3060	0
175	20241219	163000	291488210	3060	3060	3060	3060	0
176	20241219	162900	291488210	3060	3060	3060	3060	0
177	20241219	162800	291488210	3060	3060	3060	3060	0
178	20241219	162700	291488210	3060	3060	3060	3060	0
179	20241219	162600	291488210	3060	3060	3060	3060	0
180	20241219	162500	291488210	3060	3060	3060	3060	0
181	20241219	162400	291488210	3060	3060	3060	3060	0
182	20241219	162300	291488210	3060	3060	3060	3060	3208
183	20241219	162200	291488210	3060	3060	3060	3060	0
184	20241219	162100	291488210	3060	3060	3060	3060	0
185	20241219	162000	291488210	3060	3060	3060	3060	0
186	20241219	161900	291488210	3060	3060	3060	3060	0
187	20241219	161800	291488210	3060	3060	3060	3060	0
188	20241219	161700	291488210	3060	3060	3060	3060	0
189	20241219	161600	291488210	3060	3060	3060	3060	0
190	20241219	161500	291488210	3060	3060	3060	3060	0
191	20241219	161400	291488210	3060	3060	3060	3060	0
192	20241219	161300	291488210	3060	3060	3060	3060	0
193	20241219	161200	291488210	3060	3060	3060	3060	0
194	20241219	161100	291488210	3060	3060	3060	3060	0
195	20241219	161000	291488210	3060	3060	3060	3060	0
196	20241219	160900	291488210	3060	3060	3060	3060	0
197	20241219	160800	291488210	3060	3060	3060	3060	0
198	20241219	160700	291488210	3060	3060	3060	3060	0
199	20241219	160600	291488210	3060	3060	3060	3060	0
200	20241219	160500	291488210	3060	3060	3060	3060	0
201	20241219	160400	291488210	3060	3060	3060	3060	0
202	20241219	160300	291488210	3060	3060	3060	3060	0
203	20241219	160200	291488210	3060	3060	3060	3060	0
204	20241219	160100	291488210	3060	3060	3060	3060	0
205	20241219	160000	291488210	3060	3060	3060	3060	0
206	20241219	155900	291488210	3060	3060	3060	3060	0
207	20241219	155800	291488210	3060	3060	3060	3060	0
208	20241219	155700	291488210	3060	3060	3060	3060	0
209	20241219	155600	291488210	3060	3060	3060	3060	0
210	20241219	155500	291488210	3060	3060	3060	3060	0
211	20241219	155400	291488210	3060	3060	3060	3060	0
212	20241219	155300	291488210	3060	3060	3060	3060	3208
213	20241219	155200	291488210	3060	3060	3060	3060	0
214	20241219	155100	291488210	3060	3060	3060	3060	0
215	20241219	155000	291488210	3060	3060	3060	3060	0
216	20241219	154900	291488210	3060	3060	3060	3060	0
217	20241219	154800	291488210	3060	3060	3060	3060	0
218	20241219	154700	291488210	3060	3060	3060	3060	0
219	20241219	154600	291488210	3060	3060	3060	3060	0
220	20241219	154500	291488210	3060	3060	3060	3060	0
221	20241219	154400	291488210	3060	3060	3060	3060	0
222	20241219	154300	291488210	3060	3060	3060	3060	0
223	20241219	154200	291488210	3060	3060	3060	3060	0
224	20241219	154100	291488210	3060	3060	3060	3060	0
225	20241219	154000	291488210	3060	3060	3060	3060	0
226	20241219	153900	291488210	3060	3060	3060	3060	0
227	20241219	153800	291488210	3060	3060	3060	3060	0
228	20241219	153700	291488210	3060	3060	3060	3060	0
229	20241219	153600	291488210	3060	3060	3060	3060	0
230	20241219	153500	291488210	3060	3060	3060	3060	0
231	20241219	153400	291488210	3060	3060	3060	3060	0
232	20241219	153300	291488210	3060	3060	3060	3060	0
233	20241219	153200	291488210	3060	3060	3060	3060	0
234	20241219	153100	291488210	3060	3060	3060	3060	0
235	20241219	153000	291488210	3060	3060	3060	3060	3208
236	20241219	152900	281671730	3070	3070	3070	3070	0
237	20241219	152800	281671730	3070	3070	3070	3070	0
238	20241219	152700	281671730	3070	3070	3070	3070	0
239	20241219	152600	281671730	3070	3070	3070	3070	0
240	20241219	152500	281671730	3070	3070	3070	3070	0
241	20241219	152400	281671730	3070	3070	3070	3070	0
242	20241219	152300	281671730	3070	3070	3070	3070	0
243	20241219	152200	281671730	3070	3070	3070	3070	0
244	20241219	152100	281671730	3070	3070	3070	3070	0
245	20241219	152000	281671730	3070	3070	3070	3070	0
246	20241219	151900	281671730	3070	3070	3070	3070	5
247	20241219	151800	281656380	3070	3070	3070	3055	3651
248	20241219	151700	270494905	3070	3065	3070	3060	759
249	20241219	151600	268172030	3070	3070	3070	3070	8
250	20241219	151500	268147470	3070	3070	3070	3070	236
251	20241219	151400	267422950	3070	3070	3070	3070	54
252	20241219	151300	267257170	3070	3070	3070	3070	0
253	20241219	151200	267257170	3070	3070	3070	3070	0
254	20241219	151100	267257170	3070	3065	3070	3060	106
255	20241219	151000	266932780	3065	3065	3065	3065	0
256	20241219	150900	266932780	3065	3065	3065	3065	0
257	20241219	150800	266932780	3065	3065	3065	3065	121
258	20241219	150700	266561915	3065	3065	3065	3065	0
259	20241219	150600	266561915	3065	3065	3065	3065	12
260	20241219	150500	266525135	3070	3070	3070	3070	11
261	20241219	150400	266491365	3070	3070	3070	3070	0
262	20241219	150300	266491365	3070	3070	3070	3070	1
263	20241219	150200	266488295	3070	3070	3070	3070	50
264	20241219	150100	266334795	3060	3060	3060	3060	0
265	20241219	150000	266334795	3060	3060	3060	3060	1358
266	20241219	145900	262179315	3070	3070	3070	3070	0
267	20241219	145800	262179315	3070	3070	3070	3070	0
268	20241219	145700	262179315	3070	3070	3070	3070	0
269	20241219	145600	262179315	3070	3070	3070	3070	0
270	20241219	145500	262179315	3070	3070	3070	3070	50
271	20241219	145400	262025815	3070	3070	3070	3070	0
272	20241219	145300	262025815	3070	3070	3070	3070	0
273	20241219	145200	262025815	3070	3070	3070	3070	0
274	20241219	145100	262025815	3070	3070	3070	3070	10
275	20241219	145000	261995115	3070	3070	3070	3070	0
276	20241219	144900	261995115	3070	3070	3070	3070	50
277	20241219	144800	261841615	3070	3070	3070	3070	0
278	20241219	144700	261841615	3070	3070	3070	3070	0
279	20241219	144600	261841615	3070	3070	3070	3070	0
280	20241219	144500	261841615	3070	3070	3070	3070	0
281	20241219	144400	261841615	3070	3070	3070	3070	0
282	20241219	144300	261841615	3070	3070	3070	3070	50
283	20241219	144200	261688115	3065	3065	3065	3065	2156
284	20241219	144100	255079975	3065	3065	3065	3065	0
285	20241219	144000	255079975	3065	3065	3065	3065	0
286	20241219	143900	255079975	3065	3065	3065	3065	5
287	20241219	143800	255064650	3065	3065	3065	3065	5
288	20241219	143700	255049325	3065	3065	3065	3065	0
289	20241219	143600	255049325	3065	3065	3065	3065	50
290	20241219	143500	254896075	3060	3060	3060	3060	0
291	20241219	143400	254896075	3060	3060	3060	3060	0
292	20241219	143300	254896075	3060	3060	3060	3060	5
293	20241219	143200	254880775	3065	3065	3065	3065	0
294	20241219	143100	254880775	3065	3065	3065	3065	0
295	20241219	143000	254880775	3065	3065	3065	3065	50
296	20241219	142900	254727525	3065	3065	3065	3065	0
297	20241219	142800	254727525	3065	3065	3065	3065	15
298	20241219	142700	254681550	3065	3065	3065	3065	388
299	20241219	142600	253492330	3070	3070	3070	3070	0
300	20241219	142500	253492330	3070	3070	3070	3070	0
301	20241219	142400	253492330	3070	3070	3070	3070	50
302	20241219	142300	253338830	3070	3070	3070	3070	0
303	20241219	142200	253338830	3070	3070	3070	3070	0
304	20241219	142100	253338830	3070	3070	3070	3070	0
305	20241219	142000	253338830	3070	3070	3070	3070	0
306	20241219	141900	253338830	3070	3070	3070	3070	0
307	20241219	141800	253338830	3070	3070	3070	3070	50
308	20241219	141700	253185330	3070	3070	3070	3070	0
309	20241219	141600	253185330	3070	3070	3070	3070	0
310	20241219	141500	253185330	3070	3065	3070	3065	129
311	20241219	141400	252789940	3070	3070	3070	3070	231
312	20241219	141300	252080770	3070	3070	3070	3070	0
313	20241219	141200	252080770	3070	3070	3070	3070	0
314	20241219	141100	252080770	3070	3070	3070	3070	50
315	20241219	141000	251927270	3070	3070	3070	3070	0
316	20241219	140900	251927270	3070	3070	3070	3070	0
317	20241219	140800	251927270	3070	3070	3070	3070	0
318	20241219	140700	251927270	3070	3070	3070	3070	0
319	20241219	140600	251927270	3070	3070	3070	3070	28
320	20241219	140500	251841310	3070	3070	3070	3070	50
321	20241219	140400	251687810	3070	3070	3070	3070	0
322	20241219	140300	251687810	3070	3070	3070	3070	0
323	20241219	140200	251687810	3070	3070	3070	3070	0
324	20241219	140100	251687810	3070	3070	3070	3070	0
325	20241219	140000	251687810	3070	3070	3070	3070	0
326	20241219	135900	251687810	3070	3070	3070	3070	50
327	20241219	135800	251534310	3070	3070	3070	3070	100
328	20241219	135700	251227310	3070	3070	3070	3070	0
329	20241219	135600	251227310	3070	3070	3070	3070	0
330	20241219	135500	251227310	3070	3070	3070	3070	0
331	20241219	135400	251227310	3070	3070	3070	3070	0
332	20241219	135300	251227310	3070	3070	3070	3070	50
333	20241219	135200	251073810	3070	3070	3070	3070	0
334	20241219	135100	251073810	3070	3070	3070	3070	0
335	20241219	135000	251073810	3070	3070	3070	3070	0
336	20241219	134900	251073810	3070	3070	3070	3070	69
337	20241219	134800	250861980	3070	3070	3070	3070	0
338	20241219	134700	250861980	3070	3070	3070	3070	0
339	20241219	134600	250861980	3070	3065	3070	3065	53
340	20241219	134500	250699285	3065	3065	3065	3065	0
341	20241219	134400	250699285	3065	3065	3065	3065	518
342	20241219	134300	249111615	3065	3065	3065	3065	980
343	20241219	134200	246107915	3050	3065	3065	3050	4800
344	20241219	134100	231454180	3065	3065	3065	3065	40
345	20241219	134000	231331580	3065	3070	3070	3065	151
346	20241219	133900	230868760	3065	3065	3065	3065	100
347	20241219	133800	230562260	3065	3065	3065	3065	362
348	20241219	133700	229452730	3070	3070	3070	3070	0
349	20241219	133600	229452730	3070	3070	3070	3070	0
350	20241219	133500	229452730	3070	3070	3070	3070	0
351	20241219	133400	229452730	3070	3070	3070	3070	50
352	20241219	133300	229299230	3070	3070	3070	3070	0
353	20241219	133200	229299230	3070	3070	3070	3070	10
354	20241219	133100	229268530	3065	3065	3065	3065	800
355	20241219	133000	226816530	3070	3070	3070	3070	575
356	20241219	132900	225051280	3065	3065	3065	3065	0
357	20241219	132800	225051280	3065	3070	3070	3065	51
358	20241219	132700	224894715	3070	3070	3070	3070	0
359	20241219	132600	224894715	3070	3070	3070	3070	1
360	20241219	132500	224891645	3065	3065	3065	3065	0
361	20241219	132400	224891645	3065	3065	3065	3065	0
362	20241219	132300	224891645	3065	3065	3065	3065	3500
363	20241219	132200	214164145	3065	3065	3065	3065	100
364	20241219	132100	213857645	3070	3070	3070	3070	50
365	20241219	132000	213704145	3070	3070	3070	3070	0
366	20241219	131900	213704145	3070	3070	3070	3070	0
367	20241219	131800	213704145	3070	3070	3070	3070	0
368	20241219	131700	213704145	3070	3070	3070	3070	0
369	20241219	131600	213704145	3070	3070	3070	3070	0
370	20241219	131500	213704145	3070	3070	3070	3070	50
371	20241219	131400	213550645	3070	3070	3070	3070	0
372	20241219	131300	213550645	3070	3070	3070	3070	574
373	20241219	131200	211788465	3070	3070	3070	3070	0
374	20241219	131100	211788465	3070	3070	3070	3070	100
375	20241219	131000	211481465	3070	3070	3070	3070	0
376	20241219	130900	211481465	3070	3070	3070	3070	50
377	20241219	130800	211327965	3070	3070	3070	3070	140
378	20241219	130700	210898165	3070	3070	3070	3070	0
379	20241219	130600	210898165	3070	3070	3070	3070	0
380	20241219	130500	210898165	3070	3070	3070	3070	13
381	20241219	130400	210858255	3070	3070	3070	3070	0
382	20241219	130300	210858255	3070	3070	3070	3070	309
383	20241219	130200	209909625	3070	3070	3070	3070	0
384	20241219	130100	209909625	3070	3070	3070	3070	0
385	20241219	130000	209909625	3070	3070	3070	3070	500
386	20241219	125900	208374625	3070	3070	3070	3070	0
387	20241219	125800	208374625	3070	3070	3070	3070	8
388	20241219	125700	208350065	3070	3070	3070	3070	0
389	20241219	125600	208350065	3070	3070	3070	3070	176
390	20241219	125500	207809745	3070	3070	3070	3070	0
391	20241219	125400	207809745	3070	3070	3070	3070	34
392	20241219	125300	207705365	3070	3070	3070	3070	14
393	20241219	125200	207662385	3065	3065	3065	3065	0
394	20241219	125100	207662385	3065	3065	3065	3065	0
395	20241219	125000	207662385	3065	3065	3070	3065	157
396	20241219	124900	207180930	3070	3070	3070	3070	0
397	20241219	124800	207180930	3070	3070	3070	3070	0
398	20241219	124700	207180930	3070	3070	3070	3070	7
399	20241219	124600	207159440	3070	3070	3070	3070	0
400	20241219	124500	207159440	3070	3070	3070	3070	0
401	20241219	124400	207159440	3070	3070	3070	3070	50
402	20241219	124300	207005940	3070	3070	3070	3070	0
403	20241219	124200	207005940	3070	3070	3070	3070	0
404	20241219	124100	207005940	3070	3070	3070	3070	0
405	20241219	124000	207005940	3070	3070	3070	3070	0
406	20241219	123900	207005940	3070	3070	3070	3070	100
407	20241219	123800	206698940	3070	3070	3070	3070	64
408	20241219	123700	206502460	3070	3070	3070	3070	0
409	20241219	123600	206502460	3070	3070	3070	3070	0
410	20241219	123500	206502460	3070	3070	3070	3070	0
411	20241219	123400	206502460	3070	3070	3070	3070	0
412	20241219	123300	206502460	3070	3070	3070	3070	0
413	20241219	123200	206502460	3070	3070	3070	3070	0
414	20241219	123100	206502460	3070	3070	3070	3070	51
415	20241219	123000	206345890	3065	3065	3065	3065	0
416	20241219	122900	206345890	3065	3065	3065	3065	0
417	20241219	122800	206345890	3065	3065	3065	3065	0
418	20241219	122700	206345890	3065	3065	3065	3065	0
419	20241219	122600	206345890	3065	3065	3065	3065	934
420	20241219	122500	203483180	3070	3070	3070	3070	75
421	20241219	122400	203252930	3070	3070	3070	3070	0
422	20241219	122300	203252930	3070	3070	3070	3070	0
423	20241219	122200	203252930	3070	3070	3070	3070	0
424	20241219	122100	203252930	3070	3070	3070	3070	0
425	20241219	122000	203252930	3070	3070	3070	3070	460
426	20241219	121900	201840730	3070	3070	3070	3070	54
427	20241219	121800	201674950	3070	3070	3070	3070	196
428	20241219	121700	201073230	3070	3070	3070	3070	765
429	20241219	121600	198724680	3065	3065	3065	3065	0
430	20241219	121500	198724680	3065	3070	3070	3065	41
431	20241219	121400	198599005	3070	3070	3070	3070	4
432	20241219	121300	198586725	3070	3070	3070	3070	50
433	20241219	121200	198433225	3065	3065	3065	3065	0
434	20241219	121100	198433225	3065	3065	3065	3065	0
435	20241219	121000	198433225	3065	3065	3065	3065	0
436	20241219	120900	198433225	3065	3065	3065	3065	364
437	20241219	120800	197317565	3070	3070	3070	3070	0
438	20241219	120700	197317565	3070	3070	3070	3070	0
439	20241219	120600	197317565	3070	3070	3070	3070	50
440	20241219	120500	197164065	3070	3070	3070	3070	1
441	20241219	120400	197160995	3065	3065	3065	3065	9
442	20241219	120300	197133410	3070	3070	3070	3070	0
443	20241219	120200	197133410	3070	3070	3070	3070	100
444	20241219	120100	196826410	3070	3070	3070	3070	56
445	20241219	120000	196654490	3070	3070	3070	3070	50
446	20241219	115900	196500990	3065	3060	3065	3060	4923
447	20241219	115800	181432810	3055	3055	3055	3055	522
448	20241219	115700	179838100	3060	3060	3060	3060	0
449	20241219	115600	179838100	3060	3060	3060	3060	300
450	20241219	115500	178920100	3060	3060	3060	3060	11
451	20241219	115400	178886440	3060	3060	3060	3060	50
452	20241219	115300	178733440	3055	3055	3055	3055	0
453	20241219	115200	178733440	3055	3050	3055	3050	1756
454	20241219	115100	173369360	3050	3050	3050	3050	0
455	20241219	115000	173369360	3050	3050	3050	3050	0
456	20241219	114900	173369360	3050	3050	3050	3050	0
457	20241219	114800	173369360	3050	3055	3055	3050	1959
458	20241219	114700	167385435	3055	3055	3055	3055	0
459	20241219	114600	167385435	3055	3055	3055	3055	0
460	20241219	114500	167385435	3055	3055	3055	3055	0
461	20241219	114400	167385435	3055	3055	3055	3055	0
462	20241219	114300	167385435	3055	3055	3055	3055	1
463	20241219	114200	167382380	3055	3055	3055	3055	5
464	20241219	114100	167367105	3055	3055	3055	3055	56
465	20241219	114000	167196025	3055	3055	3055	3055	1000
466	20241219	113900	164141025	3055	3055	3055	3055	33
467	20241219	113800	164040210	3055	3055	3055	3055	0
468	20241219	113700	164040210	3055	3055	3055	3055	0
469	20241219	113600	164040210	3055	3055	3055	3055	33
470	20241219	113500	163939395	3055	3055	3055	3055	1647
471	20241219	113400	158907810	3050	3050	3050	3050	0
472	20241219	113300	158907810	3050	3050	3050	3050	40
473	20241219	113200	158785810	3055	3055	3055	3055	0
474	20241219	113100	158785810	3055	3055	3055	3055	990
475	20241219	113000	155761360	3055	3055	3055	3055	243
476	20241219	112900	155018995	3055	3055	3055	3055	50
477	20241219	112800	154866245	3055	3055	3055	3055	0
478	20241219	112700	154866245	3055	3055	3055	3055	500
479	20241219	112600	153338745	3055	3055	3055	3055	101
480	20241219	112500	153030190	3060	3060	3060	3060	0
481	20241219	112400	153030190	3060	3055	3060	3055	6231
482	20241219	112300	133990725	3055	3060	3060	3050	446
483	20241219	112200	132628245	3055	3055	3055	3055	0
484	20241219	112100	132628245	3055	3055	3055	3055	0
485	20241219	112000	132628245	3055	3060	3060	3055	3008
486	20241219	111900	123423805	3055	3055	3055	3055	0
487	20241219	111800	123423805	3055	3055	3055	3055	0
488	20241219	111700	123423805	3055	3055	3055	3055	1
489	20241219	111600	123420750	3060	3060	3060	3060	50
490	20241219	111500	123267750	3060	3060	3060	3060	0
491	20241219	111400	123267750	3060	3060	3060	3060	0
492	20241219	111300	123267750	3060	3060	3060	3060	1
493	20241219	111200	123264690	3050	3060	3060	3050	1340
494	20241219	111100	119177465	3050	3055	3055	3050	821
495	20241219	111000	116671725	3060	3060	3060	3055	120
496	20241219	110900	116304790	3055	3055	3055	3055	0
497	20241219	110800	116304790	3055	3055	3055	3055	0
498	20241219	110700	116304790	3055	3055	3055	3055	346
499	20241219	110600	115247760	3060	3060	3060	3060	0
500	20241219	110500	115247760	3060	3060	3060	3060	0
501	20241219	110400	115247760	3060	3060	3060	3060	50
502	20241219	110300	115094760	3060	3060	3060	3060	0
503	20241219	110200	115094760	3060	3060	3060	3060	10
504	20241219	110100	115064160	3065	3065	3065	3065	0
505	20241219	110000	115064160	3065	3065	3065	3065	0
506	20241219	105900	115064160	3065	3065	3065	3065	0
507	20241219	105800	115064160	3065	3065	3065	3065	0
508	20241219	105700	115064160	3065	3065	3065	3065	50
509	20241219	105600	114910910	3050	3055	3055	3050	1677
510	20241219	105500	109787680	3065	3065	3065	3065	0
511	20241219	105400	109787680	3065	3065	3065	3065	0
512	20241219	105300	109787680	3065	3065	3065	3065	0
513	20241219	105200	109787680	3065	3065	3065	3065	0
514	20241219	105100	109787680	3065	3065	3065	3065	50
515	20241219	105000	109634430	3065	3065	3065	3065	60
516	20241219	104900	109450530	3065	3065	3065	3065	0
517	20241219	104800	109450530	3065	3065	3065	3065	0
518	20241219	104700	109450530	3065	3065	3065	3065	0
519	20241219	104600	109450530	3065	3065	3065	3065	0
520	20241219	104500	109450530	3065	3065	3065	3065	50
521	20241219	104400	109297280	3065	3065	3065	3065	0
522	20241219	104300	109297280	3065	3065	3065	3065	0
523	20241219	104200	109297280	3065	3065	3065	3060	572
524	20241219	104100	107544845	3065	3065	3065	3065	100
525	20241219	104000	107238345	3065	3065	3065	3065	0
526	20241219	103900	107238345	3065	3065	3065	3065	54
527	20241219	103800	107072835	3060	3060	3060	3060	29
528	20241219	103700	106984095	3065	3065	3065	3065	100
529	20241219	103600	106677595	3065	3065	3065	3065	0
530	20241219	103500	106677595	3065	3065	3065	3065	1
531	20241219	103400	106674530	3055	3055	3055	3055	50
532	20241219	103300	106521780	3065	3060	3065	3060	217
533	20241219	103200	105857740	3065	3065	3065	3065	50
534	20241219	103100	105704490	3065	3060	3065	3055	949
535	20241219	103000	102803960	3065	3065	3065	3065	0
536	20241219	102900	102803960	3065	3060	3065	3055	230
537	20241219	102800	102100860	3055	3055	3055	3055	0
538	20241219	102700	102100860	3055	3055	3055	3055	0
539	20241219	102600	102100860	3055	3065	3070	3055	1109
540	20241219	102500	98708310	3060	3060	3060	3060	0
541	20241219	102400	98708310	3060	3060	3060	3060	0
542	20241219	102300	98708310	3060	3065	3080	3060	858
543	20241219	102200	96078555	3070	3070	3070	3070	50
544	20241219	102100	95925055	3080	3070	3080	3070	60
545	20241219	102000	95740355	3070	3070	3070	3070	50
546	20241219	101900	95586855	3065	3070	3070	3065	337
547	20241219	101800	94553945	3070	3070	3070	3070	0
548	20241219	101700	94553945	3070	3070	3070	3070	0
549	20241219	101600	94553945	3070	3070	3070	3070	911
550	20241219	101500	91757175	3075	3075	3075	3075	3
551	20241219	101400	91747950	3075	3075	3075	3075	0
552	20241219	101300	91747950	3075	3075	3075	3075	100
553	20241219	101200	91440450	3075	3075	3075	3075	0
554	20241219	101100	91440450	3075	3075	3075	3075	101
555	20241219	101000	91129875	3070	3070	3070	3070	49
556	20241219	100900	90979445	3075	3075	3075	3075	0
557	20241219	100800	90979445	3075	3075	3075	3075	0
558	20241219	100700	90979445	3075	3075	3075	3075	2
559	20241219	100600	90973295	3075	3080	3080	3070	4
560	20241219	100500	90960990	3070	3070	3070	3070	500
561	20241219	100400	89425990	3070	3070	3070	3070	0
562	20241219	100300	89425990	3070	3070	3070	3070	266
563	20241219	100200	88609370	3070	3070	3070	3070	0
564	20241219	100100	88609370	3070	3070	3070	3070	3
565	20241219	100000	88600160	3070	3070	3070	3070	0
566	20241219	095900	88600160	3070	3070	3070	3070	7
567	20241219	095800	88578670	3070	3070	3070	3070	0
568	20241219	095700	88578670	3070	3070	3070	3070	99
569	20241219	095600	88274740	3080	3080	3080	3080	0
570	20241219	095500	88274740	3080	3080	3080	3065	1002
571	20241219	095400	85203575	3070	3070	3070	3070	0
572	20241219	095300	85203575	3070	3070	3070	3070	0
573	20241219	095200	85203575	3070	3070	3070	3070	93
574	20241219	095100	84918065	3070	3070	3070	3070	0
575	20241219	095000	84918065	3070	3070	3070	3070	90
576	20241219	094900	84641765	3070	3070	3070	3070	100
577	20241219	094800	84334765	3065	3065	3065	3065	0
578	20241219	094700	84334765	3065	3070	3070	3065	815
579	20241219	094600	81834215	3070	3070	3070	3070	0
580	20241219	094500	81834215	3070	3080	3080	3070	93
581	20241219	094400	81548645	3080	3080	3080	3080	6
582	20241219	094300	81530165	3080	3080	3080	3080	9
583	20241219	094200	81502445	3080	3080	3080	3080	6
584	20241219	094100	81483965	3080	3070	3080	3070	916
585	20241219	094000	78669715	3070	3070	3070	3070	0
586	20241219	093900	78669715	3070	3070	3070	3070	0
587	20241219	093800	78669715	3070	3070	3070	3070	0
588	20241219	093700	78669715	3070	3070	3070	3070	744
589	20241219	093600	76385635	3075	3075	3075	3075	0
590	20241219	093500	76385635	3075	3075	3075	3075	401
591	20241219	093400	75152560	3080	3080	3080	3080	9
592	20241219	093300	75124840	3080	3080	3080	3080	0
593	20241219	093200	75124840	3080	3080	3080	3080	10
594	20241219	093100	75094040	3075	3075	3075	3070	874
595	20241219	093000	72406585	3075	3075	3075	3075	925
596	20241219	092900	69562210	3075	3075	3075	3075	0
597	20241219	092800	69562210	3075	3075	3075	3075	0
598	20241219	092700	69562210	3075	3075	3075	3075	100
599	20241219	092600	69254710	3075	3075	3075	3075	40
600	20241219	092500	69131710	3065	3065	3065	3065	0
601	20241219	092400	69131710	3065	3075	3075	3065	819
602	20241219	092300	66621465	3065	3065	3065	3065	0
603	20241219	092200	66621465	3065	3065	3065	3065	521
604	20241219	092100	65024600	3065	3065	3065	3065	2219
605	20241219	092000	58223365	3065	3070	3070	3065	1485
606	20241219	091900	53666840	3070	3070	3070	3070	180
607	20241219	091800	53114240	3070	3070	3070	3070	896
608	20241219	091700	50363520	3070	3070	3070	3070	82
609	20241219	091600	50111780	3065	3065	3070	3065	304
610	20241219	091500	49179520	3065	3065	3065	3065	1
611	20241219	091400	49176455	3065	3065	3065	3065	0
612	20241219	091300	49176455	3065	3050	3065	3050	215
613	20241219	091200	48519980	3050	3050	3050	3050	0
614	20241219	091100	48519980	3050	3055	3055	3050	810
615	20241219	091000	46047980	3050	3050	3050	3050	0
616	20241219	090900	46047980	3050	3055	3055	3050	1338
617	20241219	090800	41961890	3050	3050	3050	3050	160
618	20241219	090700	41473890	3050	3050	3050	3050	300
619	20241219	090600	40558890	3040	3040	3040	3040	290
620	20241219	090500	39677290	3060	3060	3060	3060	17
621	20241219	090400	39625270	3035	3040	3040	3035	805
622	20241219	090300	37181770	3035	3045	3050	3035	4041
623	20241219	090200	24874220	3045	3050	3050	3030	1868
624	20241219	090100	19197465	3050	3050	3050	3045	1071
625	20241219	090000	15930960	3055	3040	3065	3040	5239