KissMeData/060850/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194200	296560960	5340	5340	5340	5340	958
3	20241219	194100	296560960	5340	5340	5340	5340	0
4	20241219	194000	296560960	5340	5340	5340	5340	0
5	20241219	193900	296560960	5340	5340	5340	5340	0
6	20241219	193800	296560960	5340	5340	5340	5340	0
7	20241219	193700	296560960	5340	5340	5340	5340	0
8	20241219	193600	296560960	5340	5340	5340	5340	0
9	20241219	193500	296560960	5340	5340	5340	5340	0
10	20241219	193400	296560960	5340	5340	5340	5340	0
11	20241219	193300	296560960	5340	5340	5340	5340	0
12	20241219	193200	296560960	5340	5340	5340	5340	0
13	20241219	193100	296560960	5340	5340	5340	5340	0
14	20241219	193000	296560960	5340	5340	5340	5340	0
15	20241219	192900	296560960	5340	5340	5340	5340	0
16	20241219	192800	296560960	5340	5340	5340	5340	0
17	20241219	192700	296560960	5340	5340	5340	5340	0
18	20241219	192600	296560960	5340	5340	5340	5340	0
19	20241219	192500	296560960	5340	5340	5340	5340	0
20	20241219	192400	296560960	5340	5340	5340	5340	0
21	20241219	192300	296560960	5340	5340	5340	5340	0
22	20241219	192200	296560960	5340	5340	5340	5340	0
23	20241219	192100	296560960	5340	5340	5340	5340	0
24	20241219	192000	296560960	5340	5340	5340	5340	0
25	20241219	191900	296560960	5340	5340	5340	5340	0
26	20241219	191800	296560960	5340	5340	5340	5340	0
27	20241219	191700	296560960	5340	5340	5340	5340	0
28	20241219	191600	296560960	5340	5340	5340	5340	0
29	20241219	191500	296560960	5340	5340	5340	5340	0
30	20241219	191400	296560960	5340	5340	5340	5340	0
31	20241219	191300	296560960	5340	5340	5340	5340	0
32	20241219	191200	296560960	5340	5340	5340	5340	958
33	20241219	191100	296560960	5340	5340	5340	5340	0
34	20241219	191000	296560960	5340	5340	5340	5340	0
35	20241219	190900	296560960	5340	5340	5340	5340	0
36	20241219	190800	296560960	5340	5340	5340	5340	0
37	20241219	190700	296560960	5340	5340	5340	5340	0
38	20241219	190600	296560960	5340	5340	5340	5340	0
39	20241219	190500	296560960	5340	5340	5340	5340	0
40	20241219	190400	296560960	5340	5340	5340	5340	0
41	20241219	190300	296560960	5340	5340	5340	5340	0
42	20241219	190200	296560960	5340	5340	5340	5340	0
43	20241219	190100	296560960	5340	5340	5340	5340	0
44	20241219	190000	296560960	5340	5340	5340	5340	0
45	20241219	185900	296560960	5340	5340	5340	5340	0
46	20241219	185800	296560960	5340	5340	5340	5340	0
47	20241219	185700	296560960	5340	5340	5340	5340	0
48	20241219	185600	296560960	5340	5340	5340	5340	0
49	20241219	185500	296560960	5340	5340	5340	5340	0
50	20241219	185400	296560960	5340	5340	5340	5340	0
51	20241219	185300	296560960	5340	5340	5340	5340	0
52	20241219	185200	296560960	5340	5340	5340	5340	0
53	20241219	185100	296560960	5340	5340	5340	5340	0
54	20241219	185000	296560960	5340	5340	5340	5340	0
55	20241219	184900	296560960	5340	5340	5340	5340	0
56	20241219	184800	296560960	5340	5340	5340	5340	0
57	20241219	184700	296560960	5340	5340	5340	5340	0
58	20241219	184600	296560960	5340	5340	5340	5340	0
59	20241219	184500	296560960	5340	5340	5340	5340	0
60	20241219	184400	296560960	5340	5340	5340	5340	0
61	20241219	184300	296560960	5340	5340	5340	5340	0
62	20241219	184200	296560960	5340	5340	5340	5340	958
63	20241219	184100	296560960	5340	5340	5340	5340	0
64	20241219	184000	296560960	5340	5340	5340	5340	0
65	20241219	183900	296560960	5340	5340	5340	5340	0
66	20241219	183800	296560960	5340	5340	5340	5340	0
67	20241219	183700	296560960	5340	5340	5340	5340	0
68	20241219	183600	296560960	5340	5340	5340	5340	0
69	20241219	183500	296560960	5340	5340	5340	5340	0
70	20241219	183400	296560960	5340	5340	5340	5340	0
71	20241219	183300	296560960	5340	5340	5340	5340	0
72	20241219	183200	296560960	5340	5340	5340	5340	0
73	20241219	183100	296560960	5340	5340	5340	5340	0
74	20241219	183000	296560960	5340	5340	5340	5340	0
75	20241219	182900	296560960	5340	5340	5340	5340	0
76	20241219	182800	296560960	5340	5340	5340	5340	0
77	20241219	182700	296560960	5340	5340	5340	5340	0
78	20241219	182600	296560960	5340	5340	5340	5340	0
79	20241219	182500	296560960	5340	5340	5340	5340	0
80	20241219	182400	296560960	5340	5340	5340	5340	0
81	20241219	182300	296560960	5340	5340	5340	5340	0
82	20241219	182200	296560960	5340	5340	5340	5340	0
83	20241219	182100	296560960	5340	5340	5340	5340	0
84	20241219	182000	296560960	5340	5340	5340	5340	0
85	20241219	181900	296560960	5340	5340	5340	5340	0
86	20241219	181800	296560960	5340	5340	5340	5340	0
87	20241219	181700	296560960	5340	5340	5340	5340	0
88	20241219	181600	296560960	5340	5340	5340	5340	0
89	20241219	181500	296560960	5340	5340	5340	5340	0
90	20241219	181400	296560960	5340	5340	5340	5340	0
91	20241219	181300	296560960	5340	5340	5340	5340	0
92	20241219	181200	296560960	5340	5340	5340	5340	958
93	20241219	181100	296560960	5340	5340	5340	5340	0
94	20241219	181000	296560960	5340	5340	5340	5340	0
95	20241219	180900	296560960	5340	5340	5340	5340	0
96	20241219	180800	296560960	5340	5340	5340	5340	0
97	20241219	180700	296560960	5340	5340	5340	5340	0
98	20241219	180600	296560960	5340	5340	5340	5340	0
99	20241219	180500	296560960	5340	5340	5340	5340	0
100	20241219	180400	296560960	5340	5340	5340	5340	0
101	20241219	180300	296560960	5340	5340	5340	5340	0
102	20241219	180200	296560960	5340	5340	5340	5340	0
103	20241219	180100	296560960	5340	5340	5340	5340	0
104	20241219	180000	296560960	5340	5340	5340	5340	0
105	20241219	175900	296560960	5340	5340	5340	5340	0
106	20241219	175800	296560960	5340	5340	5340	5340	0
107	20241219	175700	296560960	5340	5340	5340	5340	0
108	20241219	175600	296560960	5340	5340	5340	5340	0
109	20241219	175500	296560960	5340	5340	5340	5340	0
110	20241219	175400	296560960	5340	5340	5340	5340	0
111	20241219	175300	296560960	5340	5340	5340	5340	0
112	20241219	175200	296560960	5340	5340	5340	5340	0
113	20241219	175100	296560960	5340	5340	5340	5340	0
114	20241219	175000	296560960	5340	5340	5340	5340	0
115	20241219	174900	296560960	5340	5340	5340	5340	0
116	20241219	174800	296560960	5340	5340	5340	5340	0
117	20241219	174700	296560960	5340	5340	5340	5340	0
118	20241219	174600	296560960	5340	5340	5340	5340	0
119	20241219	174500	296560960	5340	5340	5340	5340	0
120	20241219	174400	296560960	5340	5340	5340	5340	0
121	20241219	174300	296560960	5340	5340	5340	5340	0
122	20241219	174200	296560960	5340	5340	5340	5340	958
123	20241219	174100	296560960	5340	5340	5340	5340	0
124	20241219	174000	296560960	5340	5340	5340	5340	0
125	20241219	173900	296560960	5340	5340	5340	5340	0
126	20241219	173800	296560960	5340	5340	5340	5340	0
127	20241219	173700	296560960	5340	5340	5340	5340	0
128	20241219	173600	296560960	5340	5340	5340	5340	0
129	20241219	173500	296560960	5340	5340	5340	5340	0
130	20241219	173400	296560960	5340	5340	5340	5340	0
131	20241219	173300	296560960	5340	5340	5340	5340	0
132	20241219	173200	296560960	5340	5340	5340	5340	0
133	20241219	173100	296560960	5340	5340	5340	5340	0
134	20241219	173000	296560960	5340	5340	5340	5340	0
135	20241219	172900	296560960	5340	5340	5340	5340	0
136	20241219	172800	296560960	5340	5340	5340	5340	0
137	20241219	172700	296560960	5340	5340	5340	5340	0
138	20241219	172600	296560960	5340	5340	5340	5340	0
139	20241219	172500	296560960	5340	5340	5340	5340	0
140	20241219	172400	296560960	5340	5340	5340	5340	0
141	20241219	172300	296560960	5340	5340	5340	5340	0
142	20241219	172200	296560960	5340	5340	5340	5340	0
143	20241219	172100	296560960	5340	5340	5340	5340	0
144	20241219	172000	296560960	5340	5340	5340	5340	0
145	20241219	171900	296560960	5340	5340	5340	5340	0
146	20241219	171800	296560960	5340	5340	5340	5340	0
147	20241219	171700	296560960	5340	5340	5340	5340	0
148	20241219	171600	296560960	5340	5340	5340	5340	0
149	20241219	171500	296560960	5340	5340	5340	5340	0
150	20241219	171400	296560960	5340	5340	5340	5340	0
151	20241219	171300	296560960	5340	5340	5340	5340	0
152	20241219	171200	296560960	5340	5340	5340	5340	958
153	20241219	171100	296560960	5340	5340	5340	5340	0
154	20241219	171000	296560960	5340	5340	5340	5340	0
155	20241219	170900	296560960	5340	5340	5340	5340	0
156	20241219	170800	296560960	5340	5340	5340	5340	0
157	20241219	170700	296560960	5340	5340	5340	5340	0
158	20241219	170600	296560960	5340	5340	5340	5340	0
159	20241219	170500	296560960	5340	5340	5340	5340	0
160	20241219	170400	296560960	5340	5340	5340	5340	0
161	20241219	170300	296560960	5340	5340	5340	5340	0
162	20241219	170200	296560960	5340	5340	5340	5340	0
163	20241219	170100	296560960	5340	5340	5340	5340	0
164	20241219	170000	296560960	5340	5340	5340	5340	0
165	20241219	165900	296560960	5340	5340	5340	5340	0
166	20241219	165800	296560960	5340	5340	5340	5340	0
167	20241219	165700	296560960	5340	5340	5340	5340	0
168	20241219	165600	296560960	5340	5340	5340	5340	0
169	20241219	165500	296560960	5340	5340	5340	5340	0
170	20241219	165400	296560960	5340	5340	5340	5340	0
171	20241219	165300	296560960	5340	5340	5340	5340	0
172	20241219	165200	296560960	5340	5340	5340	5340	0
173	20241219	165100	296560960	5340	5340	5340	5340	0
174	20241219	165000	296560960	5340	5340	5340	5340	0
175	20241219	164900	296560960	5340	5340	5340	5340	0
176	20241219	164800	296560960	5340	5340	5340	5340	0
177	20241219	164700	296560960	5340	5340	5340	5340	0
178	20241219	164600	296560960	5340	5340	5340	5340	0
179	20241219	164500	296560960	5340	5340	5340	5340	0
180	20241219	164400	296560960	5340	5340	5340	5340	0
181	20241219	164300	296560960	5340	5340	5340	5340	0
182	20241219	164200	296560960	5340	5340	5340	5340	958
183	20241219	164100	296560960	5340	5340	5340	5340	0
184	20241219	164000	296560960	5340	5340	5340	5340	0
185	20241219	163900	296560960	5340	5340	5340	5340	0
186	20241219	163800	296560960	5340	5340	5340	5340	0
187	20241219	163700	296560960	5340	5340	5340	5340	0
188	20241219	163600	296560960	5340	5340	5340	5340	0
189	20241219	163500	296560960	5340	5340	5340	5340	0
190	20241219	163400	296560960	5340	5340	5340	5340	0
191	20241219	163300	296560960	5340	5340	5340	5340	0
192	20241219	163200	296560960	5340	5340	5340	5340	0
193	20241219	163100	296560960	5340	5340	5340	5340	0
194	20241219	163000	296560960	5340	5340	5340	5340	0
195	20241219	162900	296560960	5340	5340	5340	5340	0
196	20241219	162800	296560960	5340	5340	5340	5340	0
197	20241219	162700	296560960	5340	5340	5340	5340	0
198	20241219	162600	296560960	5340	5340	5340	5340	0
199	20241219	162500	296560960	5340	5340	5340	5340	0
200	20241219	162400	296560960	5340	5340	5340	5340	0
201	20241219	162300	296560960	5340	5340	5340	5340	0
202	20241219	162200	296560960	5340	5340	5340	5340	0
203	20241219	162100	296560960	5340	5340	5340	5340	0
204	20241219	162000	296560960	5340	5340	5340	5340	0
205	20241219	161900	296560960	5340	5340	5340	5340	0
206	20241219	161800	296560960	5340	5340	5340	5340	0
207	20241219	161700	296560960	5340	5340	5340	5340	0
208	20241219	161600	296560960	5340	5340	5340	5340	0
209	20241219	161500	296560960	5340	5340	5340	5340	0
210	20241219	161400	296560960	5340	5340	5340	5340	0
211	20241219	161300	296560960	5340	5340	5340	5340	0
212	20241219	161200	296560960	5340	5340	5340	5340	958
213	20241219	161100	296560960	5340	5340	5340	5340	0
214	20241219	161000	296560960	5340	5340	5340	5340	0
215	20241219	160900	296560960	5340	5340	5340	5340	0
216	20241219	160800	296560960	5340	5340	5340	5340	0
217	20241219	160700	296560960	5340	5340	5340	5340	0
218	20241219	160600	296560960	5340	5340	5340	5340	0
219	20241219	160500	296560960	5340	5340	5340	5340	0
220	20241219	160400	296560960	5340	5340	5340	5340	0
221	20241219	160300	296560960	5340	5340	5340	5340	0
222	20241219	160200	296560960	5340	5340	5340	5340	0
223	20241219	160100	296560960	5340	5340	5340	5340	0
224	20241219	160000	296560960	5340	5340	5340	5340	0
225	20241219	155900	296560960	5340	5340	5340	5340	0
226	20241219	155800	296560960	5340	5340	5340	5340	0
227	20241219	155700	296560960	5340	5340	5340	5340	0
228	20241219	155600	296560960	5340	5340	5340	5340	0
229	20241219	155500	296560960	5340	5340	5340	5340	0
230	20241219	155400	296560960	5340	5340	5340	5340	0
231	20241219	155300	296560960	5340	5340	5340	5340	0
232	20241219	155200	296560960	5340	5340	5340	5340	0
233	20241219	155100	296560960	5340	5340	5340	5340	0
234	20241219	155000	296560960	5340	5340	5340	5340	0
235	20241219	154900	296560960	5340	5340	5340	5340	0
236	20241219	154800	296560960	5340	5340	5340	5340	0
237	20241219	154700	296560960	5340	5340	5340	5340	0
238	20241219	154600	296560960	5340	5340	5340	5340	0
239	20241219	154500	296560960	5340	5340	5340	5340	0
240	20241219	154400	296560960	5340	5340	5340	5340	0
241	20241219	154300	296560960	5340	5340	5340	5340	0
242	20241219	154200	296560960	5340	5340	5340	5340	958
243	20241219	154100	296560960	5340	5340	5340	5340	0
244	20241219	154000	296560960	5340	5340	5340	5340	0
245	20241219	153900	296560960	5340	5340	5340	5340	0
246	20241219	153800	296560960	5340	5340	5340	5340	0
247	20241219	153700	296560960	5340	5340	5340	5340	0
248	20241219	153600	296560960	5340	5340	5340	5340	0
249	20241219	153500	296560960	5340	5340	5340	5340	0
250	20241219	153400	296560960	5340	5340	5340	5340	0
251	20241219	153300	296560960	5340	5340	5340	5340	0
252	20241219	153200	296560960	5340	5340	5340	5340	0
253	20241219	153100	296560960	5340	5340	5340	5340	0
254	20241219	153000	296560960	5340	5340	5340	5340	958
255	20241219	152900	291445240	5360	5360	5360	5360	0
256	20241219	152800	291445240	5360	5360	5360	5360	0
257	20241219	152700	291445240	5360	5360	5360	5360	0
258	20241219	152600	291445240	5360	5360	5360	5360	0
259	20241219	152500	291445240	5360	5360	5360	5360	0
260	20241219	152400	291445240	5360	5360	5360	5360	0
261	20241219	152300	291445240	5360	5360	5360	5360	0
262	20241219	152200	291445240	5360	5360	5360	5360	0
263	20241219	152100	291445240	5360	5360	5360	5360	0
264	20241219	152000	291445240	5360	5360	5360	5360	0
265	20241219	151900	291445240	5360	5350	5360	5350	163
266	20241219	151800	290573180	5360	5350	5360	5350	16
267	20241219	151700	290487570	5360	5360	5360	5360	0
268	20241219	151600	290487570	5360	5360	5360	5340	102
269	20241219	151500	289942850	5360	5360	5360	5360	5
270	20241219	151400	289916050	5350	5350	5350	5350	114
271	20241219	151300	289306150	5360	5360	5360	5360	0
272	20241219	151200	289306150	5360	5350	5360	5350	29
273	20241219	151100	289150790	5350	5360	5360	5350	343
274	20241219	151000	287315640	5360	5350	5360	5350	91
275	20241219	150900	286827900	5350	5360	5360	5350	83
276	20241219	150800	286383050	5370	5360	5370	5350	797
277	20241219	150700	282113370	5360	5360	5360	5360	5
278	20241219	150600	282086570	5360	5360	5360	5360	21
279	20241219	150500	281974010	5360	5360	5360	5360	0
280	20241219	150400	281974010	5360	5360	5360	5360	201
281	20241219	150300	280896650	5350	5350	5350	5350	60
282	20241219	150200	280575650	5350	5350	5350	5350	1
283	20241219	150100	280570300	5340	5340	5340	5340	20
284	20241219	150000	280463500	5340	5340	5340	5340	66
285	20241219	145900	280111060	5340	5340	5340	5340	30
286	20241219	145800	279950860	5340	5340	5340	5340	424
287	20241219	145700	277686700	5350	5350	5350	5350	20
288	20241219	145600	277579700	5350	5350	5350	5350	20
289	20241219	145500	277472700	5350	5350	5350	5350	0
290	20241219	145400	277472700	5350	5350	5350	5350	0
291	20241219	145300	277472700	5350	5350	5350	5350	0
292	20241219	145200	277472700	5350	5350	5350	5350	125
293	20241219	145100	276803950	5350	5360	5360	5350	27
294	20241219	145000	276659480	5350	5350	5350	5350	0
295	20241219	144900	276659480	5350	5350	5350	5350	19
296	20241219	144800	276557830	5350	5350	5350	5350	9
297	20241219	144700	276509680	5350	5360	5360	5350	3
298	20241219	144600	276493620	5370	5370	5370	5370	0
299	20241219	144500	276493620	5370	5370	5370	5370	0
300	20241219	144400	276493620	5370	5370	5370	5370	5
301	20241219	144300	276466770	5370	5370	5370	5370	1
302	20241219	144200	276461400	5380	5380	5380	5380	44
303	20241219	144100	276224680	5380	5380	5380	5380	1
304	20241219	144000	276219300	5380	5350	5380	5340	8
305	20241219	143900	276176420	5360	5360	5360	5360	0
306	20241219	143800	276176420	5360	5370	5370	5360	356
307	20241219	143700	274265190	5360	5360	5360	5360	813
308	20241219	143600	269907510	5360	5350	5360	5350	408
309	20241219	143500	267724500	5360	5360	5360	5360	28
310	20241219	143400	267574420	5350	5350	5350	5350	0
311	20241219	143300	267574420	5350	5350	5350	5350	0
312	20241219	143200	267574420	5350	5360	5360	5350	40
313	20241219	143100	267360150	5360	5360	5360	5360	1
314	20241219	143000	267354790	5360	5360	5360	5360	200
315	20241219	142900	266282790	5360	5360	5360	5360	99
316	20241219	142800	265752150	5360	5360	5360	5360	1
317	20241219	142700	265746790	5350	5350	5350	5350	420
318	20241219	142600	263499790	5360	5360	5360	5360	0
319	20241219	142500	263499790	5360	5360	5360	5360	0
320	20241219	142400	263499790	5360	5370	5370	5360	781
321	20241219	142300	259313620	5360	5360	5360	5360	220
322	20241219	142200	258134420	5360	5360	5360	5360	0
323	20241219	142100	258134420	5360	5360	5360	5360	0
324	20241219	142000	258134420	5360	5360	5360	5360	0
325	20241219	141900	258134420	5360	5360	5360	5360	2
326	20241219	141800	258123700	5370	5370	5370	5370	1
327	20241219	141700	258118330	5370	5370	5370	5370	1
328	20241219	141600	258112960	5370	5370	5370	5370	0
329	20241219	141500	258112960	5370	5370	5370	5370	0
330	20241219	141400	258112960	5370	5370	5370	5370	0
331	20241219	141300	258112960	5370	5370	5370	5370	1
332	20241219	141200	258107590	5370	5370	5370	5370	0
333	20241219	141100	258107590	5370	5370	5370	5370	255
334	20241219	141000	256738240	5370	5370	5370	5370	1
335	20241219	140900	256732870	5360	5360	5370	5360	1052
336	20241219	140800	251094140	5370	5370	5370	5370	0
337	20241219	140700	251094140	5370	5370	5370	5370	0
338	20241219	140600	251094140	5370	5370	5370	5370	0
339	20241219	140500	251094140	5370	5370	5370	5360	82
340	20241219	140400	250654600	5360	5360	5360	5360	410
341	20241219	140300	248457000	5360	5350	5360	5350	6
342	20241219	140200	248424870	5340	5340	5340	5340	0
343	20241219	140100	248424870	5340	5340	5340	5340	0
344	20241219	140000	248424870	5340	5350	5350	5340	1700
345	20241219	135900	239345370	5370	5340	5370	5340	101
346	20241219	135800	238806000	5340	5340	5340	5340	100
347	20241219	135700	238272000	5370	5370	5370	5370	0
348	20241219	135600	238272000	5370	5340	5370	5340	101
349	20241219	135500	237732630	5370	5370	5370	5370	0
350	20241219	135400	237732630	5370	5370	5370	5370	0
351	20241219	135300	237732630	5370	5350	5370	5350	175
352	20241219	135200	236796300	5350	5350	5350	5350	0
353	20241219	135100	236796300	5350	5350	5350	5350	100
354	20241219	135000	236261300	5350	5350	5350	5350	826
355	20241219	134900	231842200	5350	5350	5350	5350	10
356	20241219	134800	231788700	5350	5350	5350	5350	58
357	20241219	134700	231478400	5350	5340	5350	5340	11
358	20241219	134600	231419650	5340	5340	5340	5340	29
359	20241219	134500	231264790	5350	5350	5350	5350	10
360	20241219	134400	231211290	5340	5350	5350	5340	325
361	20241219	134300	229475690	5350	5350	5350	5350	2
362	20241219	134200	229464990	5350	5350	5350	5350	81
363	20241219	134100	229031640	5350	5350	5350	5350	572
364	20241219	134000	225971440	5350	5350	5350	5350	0
365	20241219	133900	225971440	5350	5350	5350	5350	645
366	20241219	133800	222520690	5350	5350	5350	5350	1
367	20241219	133700	222515340	5340	5340	5340	5340	0
368	20241219	133600	222515340	5340	5340	5340	5340	152
369	20241219	133500	221703660	5350	5350	5350	5350	0
370	20241219	133400	221703660	5350	5350	5350	5350	0
371	20241219	133300	221703660	5350	5340	5350	5340	69
372	20241219	133200	221335070	5350	5350	5350	5350	0
373	20241219	133100	221335070	5350	5350	5350	5350	1
374	20241219	133000	221329720	5340	5340	5340	5340	580
375	20241219	132900	218232520	5350	5350	5350	5350	0
376	20241219	132800	218232520	5350	5350	5350	5350	0
377	20241219	132700	218232520	5350	5340	5350	5340	128
378	20241219	132600	217548950	5340	5340	5340	5340	0
379	20241219	132500	217548950	5340	5350	5350	5340	5
380	20241219	132400	217522210	5340	5340	5340	5340	369
381	20241219	132300	215551750	5350	5350	5350	5350	100
382	20241219	132200	215016750	5360	5360	5360	5360	0
383	20241219	132100	215016750	5360	5350	5360	5350	1607
384	20241219	132000	206419240	5350	5350	5350	5350	50
385	20241219	131900	206151740	5350	5350	5350	5350	149
386	20241219	131800	205354590	5350	5350	5350	5350	1
387	20241219	131700	205349240	5350	5350	5350	5350	9
388	20241219	131600	205301090	5350	5350	5350	5350	0
389	20241219	131500	205301090	5350	5350	5350	5350	1
390	20241219	131400	205295740	5350	5350	5350	5350	0
391	20241219	131300	205295740	5350	5350	5350	5350	0
392	20241219	131200	205295740	5350	5340	5350	5340	33
393	20241219	131100	205119510	5340	5340	5340	5340	0
394	20241219	131000	205119510	5340	5340	5340	5340	500
395	20241219	130900	202449510	5340	5340	5340	5340	0
396	20241219	130800	202449510	5340	5340	5340	5340	50
397	20241219	130700	202182510	5350	5340	5350	5340	55
398	20241219	130600	201888760	5350	5350	5350	5350	0
399	20241219	130500	201888760	5350	5350	5350	5350	0
400	20241219	130400	201888760	5350	5350	5350	5350	0
401	20241219	130300	201888760	5350	5350	5350	5350	0
402	20241219	130200	201888760	5350	5340	5350	5340	3
403	20241219	130100	201872720	5360	5350	5360	5350	205
404	20241219	130000	200775930	5350	5350	5350	5350	0
405	20241219	125900	200775930	5350	5350	5350	5350	6
406	20241219	125800	200743830	5360	5360	5360	5360	0
407	20241219	125700	200743830	5360	5360	5360	5360	0
408	20241219	125600	200743830	5360	5360	5360	5360	0
409	20241219	125500	200743830	5360	5360	5360	5360	0
410	20241219	125400	200743830	5360	5360	5360	5360	0
411	20241219	125300	200743830	5360	5360	5360	5360	0
412	20241219	125200	200743830	5360	5360	5360	5360	0
413	20241219	125100	200743830	5360	5360	5360	5360	0
414	20241219	125000	200743830	5360	5360	5360	5360	0
415	20241219	124900	200743830	5360	5360	5360	5360	2
416	20241219	124800	200733110	5360	5360	5360	5360	10
417	20241219	124700	200679510	5360	5360	5360	5360	0
418	20241219	124600	200679510	5360	5360	5360	5360	0
419	20241219	124500	200679510	5360	5360	5360	5360	0
420	20241219	124400	200679510	5360	5360	5360	5360	3
421	20241219	124300	200663430	5360	5360	5360	5360	0
422	20241219	124200	200663430	5360	5360	5360	5360	173
423	20241219	124100	199736150	5360	5360	5360	5360	1
424	20241219	124000	199730790	5320	5320	5320	5320	200
425	20241219	123900	198666790	5360	5360	5370	5360	1281
426	20241219	123800	191800620	5360	5330	5360	5330	1129
427	20241219	123700	185758690	5360	5360	5360	5360	5
428	20241219	123600	185731890	5330	5330	5330	5330	0
429	20241219	123500	185731890	5330	5320	5330	5320	201
430	20241219	123400	184662560	5330	5350	5360	5330	544
431	20241219	123300	181762820	5330	5330	5330	5330	0
432	20241219	123200	181762820	5330	5330	5330	5330	207
433	20241219	123100	180659510	5360	5360	5360	5360	0
434	20241219	123000	180659510	5360	5360	5360	5360	0
435	20241219	122900	180659510	5360	5360	5360	5360	1
436	20241219	122800	180654150	5330	5330	5330	5330	2
437	20241219	122700	180643490	5360	5360	5360	5360	10
438	20241219	122600	180589890	5360	5360	5360	5360	0
439	20241219	122500	180589890	5360	5360	5360	5360	0
440	20241219	122400	180589890	5360	5340	5360	5330	520
441	20241219	122300	177817600	5360	5360	5360	5360	10
442	20241219	122200	177764000	5380	5380	5380	5380	182
443	20241219	122100	176784840	5380	5370	5380	5370	47
444	20241219	122000	176532420	5370	5370	5370	5370	0
445	20241219	121900	176532420	5370	5370	5370	5370	0
446	20241219	121800	176532420	5370	5370	5370	5370	190
447	20241219	121700	175512120	5370	5370	5370	5370	0
448	20241219	121600	175512120	5370	5370	5370	5370	0
449	20241219	121500	175512120	5370	5370	5370	5370	300
450	20241219	121400	173901120	5370	5370	5370	5370	0
451	20241219	121300	173901120	5370	5370	5370	5370	0
452	20241219	121200	173901120	5370	5370	5370	5370	0
453	20241219	121100	173901120	5370	5370	5370	5370	0
454	20241219	121000	173901120	5370	5370	5370	5370	0
455	20241219	120900	173901120	5370	5370	5370	5370	0
456	20241219	120800	173901120	5370	5370	5370	5370	0
457	20241219	120700	173901120	5370	5370	5370	5370	0
458	20241219	120600	173901120	5370	5370	5370	5370	6
459	20241219	120500	173868900	5340	5340	5340	5340	5
460	20241219	120400	173842200	5370	5370	5370	5370	5
461	20241219	120300	173815350	5350	5360	5370	5350	11
462	20241219	120200	173756470	5370	5370	5370	5370	0
463	20241219	120100	173756470	5370	5370	5370	5370	0
464	20241219	120000	173756470	5370	5370	5370	5370	0
465	20241219	115900	173756470	5370	5350	5370	5350	16
466	20241219	115800	173670710	5360	5360	5360	5360	0
467	20241219	115700	173670710	5360	5360	5360	5360	50
468	20241219	115600	173402710	5360	5370	5370	5360	56
469	20241219	115500	173102540	5370	5370	5370	5370	0
470	20241219	115400	173102540	5370	5370	5370	5370	0
471	20241219	115300	173102540	5370	5370	5370	5370	1
472	20241219	115200	173097170	5370	5370	5370	5370	0
473	20241219	115100	173097170	5370	5370	5370	5370	0
474	20241219	115000	173097170	5370	5370	5370	5370	0
475	20241219	114900	173097170	5370	5370	5370	5370	0
476	20241219	114800	173097170	5370	5370	5370	5370	0
477	20241219	114700	173097170	5370	5370	5370	5370	0
478	20241219	114600	173097170	5370	5360	5370	5360	100
479	20241219	114500	172561120	5360	5330	5360	5330	21
480	20241219	114400	172449160	5360	5350	5360	5350	327
481	20241219	114300	170699660	5350	5350	5350	5350	500
482	20241219	114200	168024660	5350	5350	5350	5350	0
483	20241219	114100	168024660	5350	5350	5350	5350	0
484	20241219	114000	168024660	5350	5350	5350	5350	0
485	20241219	113900	168024660	5350	5340	5350	5340	201
486	20241219	113800	166951310	5320	5320	5320	5320	6
487	20241219	113700	166919390	5350	5350	5350	5350	0
488	20241219	113600	166919390	5350	5350	5350	5350	0
489	20241219	113500	166919390	5350	5350	5350	5350	0
490	20241219	113400	166919390	5350	5340	5350	5340	21
491	20241219	113300	166807240	5350	5350	5350	5350	0
492	20241219	113200	166807240	5350	5350	5350	5350	0
493	20241219	113100	166807240	5350	5350	5350	5350	6
494	20241219	113000	166775140	5330	5330	5330	5330	0
495	20241219	112900	166775140	5330	5330	5330	5330	300
496	20241219	112800	165176140	5350	5350	5350	5350	0
497	20241219	112700	165176140	5350	5350	5350	5350	0
498	20241219	112600	165176140	5350	5350	5350	5350	5
499	20241219	112500	165149390	5350	5350	5350	5350	5
500	20241219	112400	165122640	5350	5350	5350	5350	50
501	20241219	112300	164855140	5350	5350	5350	5350	0
502	20241219	112200	164855140	5350	5350	5350	5350	0
503	20241219	112100	164855140	5350	5350	5350	5350	0
504	20241219	112000	164855140	5350	5350	5350	5350	0
505	20241219	111900	164855140	5350	5350	5350	5350	0
506	20241219	111800	164855140	5350	5350	5350	5350	0
507	20241219	111700	164855140	5350	5350	5350	5350	0
508	20241219	111600	164855140	5350	5350	5350	5350	0
509	20241219	111500	164855140	5350	5350	5350	5350	0
510	20241219	111400	164855140	5350	5350	5350	5350	0
511	20241219	111300	164855140	5350	5350	5350	5350	0
512	20241219	111200	164855140	5350	5340	5350	5340	301
513	20241219	111100	163244880	5340	5340	5340	5340	11
514	20241219	111000	163186140	5340	5340	5340	5340	1
515	20241219	110900	163180800	5350	5350	5350	5350	0
516	20241219	110800	163180800	5350	5350	5350	5350	5
517	20241219	110700	163154050	5350	5350	5350	5350	0
518	20241219	110600	163154050	5350	5350	5350	5350	0
519	20241219	110500	163154050	5350	5350	5350	5350	0
520	20241219	110400	163154050	5350	5350	5350	5350	21
521	20241219	110300	163041700	5340	5340	5340	5340	0
522	20241219	110200	163041700	5340	5340	5340	5340	2
523	20241219	110100	163031020	5320	5320	5320	5320	120
524	20241219	110000	162392620	5350	5350	5350	5350	0
525	20241219	105900	162392620	5350	5350	5360	5350	31
526	20241219	105800	162226750	5350	5350	5350	5350	0
527	20241219	105700	162226750	5350	5330	5350	5310	204
528	20241219	105600	161141930	5330	5330	5330	5330	0
529	20241219	105500	161141930	5330	5330	5330	5330	1
530	20241219	105400	161136600	5330	5310	5330	5310	82
531	20241219	105300	160701160	5350	5350	5350	5350	0
532	20241219	105200	160701160	5350	5340	5350	5300	749
533	20241219	105100	156725220	5350	5350	5350	5350	7
534	20241219	105000	156687770	5350	5350	5350	5350	10
535	20241219	104900	156634270	5350	5350	5350	5350	50
536	20241219	104800	156366770	5350	5350	5350	5350	301
537	20241219	104700	154756420	5350	5350	5350	5340	320
538	20241219	104600	153047580	5340	5340	5350	5340	195
539	20241219	104500	152006240	5340	5340	5340	5340	9
540	20241219	104400	151958180	5350	5340	5350	5340	15
541	20241219	104300	151878060	5340	5340	5340	5340	0
542	20241219	104200	151878060	5340	5340	5340	5340	5
543	20241219	104100	151851360	5330	5340	5340	5330	18
544	20241219	104000	151755360	5330	5330	5330	5330	20
545	20241219	103900	151648760	5340	5340	5340	5340	0
546	20241219	103800	151648760	5340	5340	5340	5340	0
547	20241219	103700	151648760	5340	5300	5340	5300	213
548	20241219	103600	150519460	5340	5340	5340	5340	0
549	20241219	103500	150519460	5340	5320	5340	5300	1591
550	20241219	103400	142079530	5330	5330	5330	5330	0
551	20241219	103300	142079530	5330	5330	5330	5330	6
552	20241219	103200	142047550	5320	5330	5340	5320	314
553	20241219	103100	140376040	5340	5340	5340	5340	0
554	20241219	103000	140376040	5340	5340	5340	5340	0
555	20241219	102900	140376040	5340	5340	5340	5340	0
556	20241219	102800	140376040	5340	5340	5340	5340	1
557	20241219	102700	140370700	5350	5350	5350	5350	0
558	20241219	102600	140370700	5350	5350	5350	5350	0
559	20241219	102500	140370700	5350	5350	5350	5350	8
560	20241219	102400	140327900	5340	5350	5350	5340	11
561	20241219	102300	140269060	5350	5350	5350	5350	0
562	20241219	102200	140269060	5350	5350	5350	5350	0
563	20241219	102100	140269060	5350	5350	5350	5350	0
564	20241219	102000	140269060	5350	5340	5350	5340	98
565	20241219	101900	139745730	5320	5320	5320	5320	500
566	20241219	101800	137085730	5340	5340	5340	5340	1
567	20241219	101700	137080390	5320	5320	5320	5320	100
568	20241219	101600	136548390	5340	5330	5340	5320	102
569	20241219	101500	136005570	5340	5340	5340	5340	11
570	20241219	101400	135946830	5340	5340	5340	5340	1
571	20241219	101300	135941490	5320	5320	5320	5320	132
572	20241219	101200	135239250	5310	5310	5310	5310	0
573	20241219	101100	135239250	5310	5310	5310	5310	0
574	20241219	101000	135239250	5310	5310	5310	5310	0
575	20241219	100900	135239250	5310	5320	5320	5310	339
576	20241219	100800	133437140	5350	5320	5350	5320	51
577	20241219	100700	133165790	5320	5350	5350	5320	10
578	20241219	100600	133112560	5320	5320	5320	5320	0
579	20241219	100500	133112560	5320	5350	5350	5320	461
580	20241219	100400	130658010	5350	5330	5350	5330	26
581	20241219	100300	130519110	5350	5330	5350	5330	2
582	20241219	100200	130508430	5350	5350	5350	5350	1
583	20241219	100100	130503080	5330	5330	5330	5330	75
584	20241219	100000	130103330	5340	5340	5340	5340	0
585	20241219	095900	130103330	5340	5350	5350	5340	42
586	20241219	095800	129878640	5350	5340	5350	5340	29
587	20241219	095700	129723770	5340	5340	5340	5340	10
588	20241219	095600	129670370	5340	5340	5340	5340	1
589	20241219	095500	129665030	5310	5310	5310	5310	0
590	20241219	095400	129665030	5310	5310	5310	5310	0
591	20241219	095300	129665030	5310	5320	5320	5310	1638
592	20241219	095200	120963740	5360	5360	5360	5360	0
593	20241219	095100	120963740	5360	5350	5360	5350	2
594	20241219	095000	120953030	5320	5320	5320	5320	133
595	20241219	094900	120245470	5320	5320	5320	5320	50
596	20241219	094800	119979470	5320	5320	5320	5320	1
597	20241219	094700	119974150	5320	5330	5330	5320	200
598	20241219	094600	118909150	5360	5360	5360	5360	0
599	20241219	094500	118909150	5360	5360	5360	5360	1
600	20241219	094400	118903790	5320	5320	5320	5320	158
601	20241219	094300	118063230	5320	5370	5370	5310	319
602	20241219	094200	116365340	5370	5350	5370	5330	698
603	20241219	094100	112642490	5350	5350	5350	5350	1
604	20241219	094000	112637140	5370	5350	5370	5350	4
605	20241219	093900	112615720	5370	5370	5370	5370	88
606	20241219	093800	112143160	5370	5370	5370	5370	0
607	20241219	093700	112143160	5370	5360	5370	5340	2217
608	20241219	093600	100298670	5370	5380	5380	5370	284
609	20241219	093500	98773510	5380	5380	5380	5380	5
610	20241219	093400	98746610	5410	5410	5410	5410	1
611	20241219	093300	98741200	5390	5410	5420	5390	956
612	20241219	093200	93567310	5410	5400	5420	5390	931
613	20241219	093100	88533260	5400	5400	5400	5400	186
614	20241219	093000	87528860	5360	5390	5400	5360	760
615	20241219	092900	83427700	5390	5380	5390	5380	339
616	20241219	092800	81602710	5380	5390	5390	5350	73
617	20241219	092700	81210880	5390	5380	5390	5380	345
618	20241219	092600	79353720	5390	5380	5390	5380	660
619	20241219	092500	75801420	5380	5370	5380	5370	677
620	20241219	092400	72160700	5370	5370	5370	5370	0
621	20241219	092300	72160700	5370	5370	5370	5370	117
622	20241219	092200	71532410	5370	5370	5370	5370	0
623	20241219	092100	71532410	5370	5380	5390	5370	483
624	20241219	092000	68938110	5390	5370	5390	5370	723
625	20241219	091900	65050130	5370	5360	5370	5360	97
626	20241219	091800	64530190	5360	5330	5360	5330	1159
627	20241219	091700	58335560	5330	5330	5330	5330	0
628	20241219	091600	58335560	5330	5330	5330	5330	1
629	20241219	091500	58330230	5350	5350	5350	5350	25
630	20241219	091400	58196480	5350	5350	5350	5350	1
631	20241219	091300	58191130	5310	5350	5350	5310	121
632	20241219	091200	57545780	5300	5330	5350	5300	1403
633	20241219	091100	50047020	5330	5330	5330	5330	2
634	20241219	091000	50036360	5350	5330	5350	5320	142
635	20241219	090900	49279240	5330	5300	5330	5300	117
636	20241219	090800	48657650	5290	5270	5290	5270	539
637	20241219	090700	45814500	5270	5240	5270	5240	287
638	20241219	090600	44307530	5270	5260	5270	5260	2
639	20241219	090500	44297000	5270	5270	5270	5270	29
640	20241219	090400	44144170	5260	5260	5270	5260	358
641	20241219	090300	42257900	5270	5260	5270	5260	20
642	20241219	090200	42152690	5250	5270	5270	5220	321
643	20241219	090100	40473790	5260	5260	5260	5260	125
644	20241219	090000	39816290	5220	5270	5270	5220	7572