KissMeData/008370/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185100	220755650	4160	4160	4160	4160	398
3	20241219	185000	220755650	4160	4160	4160	4160	0
4	20241219	184900	220755650	4160	4160	4160	4160	0
5	20241219	184800	220755650	4160	4160	4160	4160	0
6	20241219	184700	220755650	4160	4160	4160	4160	0
7	20241219	184600	220755650	4160	4160	4160	4160	0
8	20241219	184500	220755650	4160	4160	4160	4160	0
9	20241219	184400	220755650	4160	4160	4160	4160	0
10	20241219	184300	220755650	4160	4160	4160	4160	0
11	20241219	184200	220755650	4160	4160	4160	4160	0
12	20241219	184100	220755650	4160	4160	4160	4160	0
13	20241219	184000	220755650	4160	4160	4160	4160	0
14	20241219	183900	220755650	4160	4160	4160	4160	0
15	20241219	183800	220755650	4160	4160	4160	4160	0
16	20241219	183700	220755650	4160	4160	4160	4160	0
17	20241219	183600	220755650	4160	4160	4160	4160	0
18	20241219	183500	220755650	4160	4160	4160	4160	0
19	20241219	183400	220755650	4160	4160	4160	4160	0
20	20241219	183300	220755650	4160	4160	4160	4160	0
21	20241219	183200	220755650	4160	4160	4160	4160	0
22	20241219	183100	220755650	4160	4160	4160	4160	0
23	20241219	183000	220755650	4160	4160	4160	4160	0
24	20241219	182900	220755650	4160	4160	4160	4160	0
25	20241219	182800	220755650	4160	4160	4160	4160	0
26	20241219	182700	220755650	4160	4160	4160	4160	0
27	20241219	182600	220755650	4160	4160	4160	4160	0
28	20241219	182500	220755650	4160	4160	4160	4160	0
29	20241219	182400	220755650	4160	4160	4160	4160	0
30	20241219	182300	220755650	4160	4160	4160	4160	0
31	20241219	182200	220755650	4160	4160	4160	4160	0
32	20241219	182100	220755650	4160	4160	4160	4160	398
33	20241219	182000	220755650	4160	4160	4160	4160	0
34	20241219	181900	220755650	4160	4160	4160	4160	0
35	20241219	181800	220755650	4160	4160	4160	4160	0
36	20241219	181700	220755650	4160	4160	4160	4160	0
37	20241219	181600	220755650	4160	4160	4160	4160	0
38	20241219	181500	220755650	4160	4160	4160	4160	0
39	20241219	181400	220755650	4160	4160	4160	4160	0
40	20241219	181300	220755650	4160	4160	4160	4160	0
41	20241219	181200	220755650	4160	4160	4160	4160	0
42	20241219	181100	220755650	4160	4160	4160	4160	0
43	20241219	181000	220755650	4160	4160	4160	4160	0
44	20241219	180900	220755650	4160	4160	4160	4160	0
45	20241219	180800	220755650	4160	4160	4160	4160	0
46	20241219	180700	220755650	4160	4160	4160	4160	0
47	20241219	180600	220755650	4160	4160	4160	4160	0
48	20241219	180500	220755650	4160	4160	4160	4160	0
49	20241219	180400	220755650	4160	4160	4160	4160	0
50	20241219	180300	220755650	4160	4160	4160	4160	0
51	20241219	180200	220755650	4160	4160	4160	4160	0
52	20241219	180100	220755650	4160	4160	4160	4160	0
53	20241219	180000	220755650	4160	4160	4160	4160	0
54	20241219	175900	220755650	4160	4160	4160	4160	0
55	20241219	175800	220755650	4160	4160	4160	4160	0
56	20241219	175700	220755650	4160	4160	4160	4160	0
57	20241219	175600	220755650	4160	4160	4160	4160	0
58	20241219	175500	220755650	4160	4160	4160	4160	0
59	20241219	175400	220755650	4160	4160	4160	4160	0
60	20241219	175300	220755650	4160	4160	4160	4160	0
61	20241219	175200	220755650	4160	4160	4160	4160	0
62	20241219	175100	220755650	4160	4160	4160	4160	398
63	20241219	175000	220755650	4160	4160	4160	4160	0
64	20241219	174900	220755650	4160	4160	4160	4160	0
65	20241219	174800	220755650	4160	4160	4160	4160	0
66	20241219	174700	220755650	4160	4160	4160	4160	0
67	20241219	174600	220755650	4160	4160	4160	4160	0
68	20241219	174500	220755650	4160	4160	4160	4160	0
69	20241219	174400	220755650	4160	4160	4160	4160	0
70	20241219	174300	220755650	4160	4160	4160	4160	0
71	20241219	174200	220755650	4160	4160	4160	4160	0
72	20241219	174100	220755650	4160	4160	4160	4160	0
73	20241219	174000	220755650	4160	4160	4160	4160	0
74	20241219	173900	220755650	4160	4160	4160	4160	0
75	20241219	173800	220755650	4160	4160	4160	4160	0
76	20241219	173700	220755650	4160	4160	4160	4160	0
77	20241219	173600	220755650	4160	4160	4160	4160	0
78	20241219	173500	220755650	4160	4160	4160	4160	0
79	20241219	173400	220755650	4160	4160	4160	4160	0
80	20241219	173300	220755650	4160	4160	4160	4160	0
81	20241219	173200	220755650	4160	4160	4160	4160	0
82	20241219	173100	220755650	4160	4160	4160	4160	0
83	20241219	173000	220755650	4160	4160	4160	4160	0
84	20241219	172900	220755650	4160	4160	4160	4160	0
85	20241219	172800	220755650	4160	4160	4160	4160	0
86	20241219	172700	220755650	4160	4160	4160	4160	0
87	20241219	172600	220755650	4160	4160	4160	4160	0
88	20241219	172500	220755650	4160	4160	4160	4160	0
89	20241219	172400	220755650	4160	4160	4160	4160	0
90	20241219	172300	220755650	4160	4160	4160	4160	0
91	20241219	172200	220755650	4160	4160	4160	4160	0
92	20241219	172100	220755650	4160	4160	4160	4160	398
93	20241219	172000	220755650	4160	4160	4160	4160	0
94	20241219	171900	220755650	4160	4160	4160	4160	0
95	20241219	171800	220755650	4160	4160	4160	4160	0
96	20241219	171700	220755650	4160	4160	4160	4160	0
97	20241219	171600	220755650	4160	4160	4160	4160	0
98	20241219	171500	220755650	4160	4160	4160	4160	0
99	20241219	171400	220755650	4160	4160	4160	4160	0
100	20241219	171300	220755650	4160	4160	4160	4160	0
101	20241219	171200	220755650	4160	4160	4160	4160	0
102	20241219	171100	220755650	4160	4160	4160	4160	0
103	20241219	171000	220755650	4160	4160	4160	4160	0
104	20241219	170900	220755650	4160	4160	4160	4160	0
105	20241219	170800	220755650	4160	4160	4160	4160	0
106	20241219	170700	220755650	4160	4160	4160	4160	0
107	20241219	170600	220755650	4160	4160	4160	4160	0
108	20241219	170500	220755650	4160	4160	4160	4160	0
109	20241219	170400	220755650	4160	4160	4160	4160	0
110	20241219	170300	220755650	4160	4160	4160	4160	0
111	20241219	170200	220755650	4160	4160	4160	4160	0
112	20241219	170100	220755650	4160	4160	4160	4160	0
113	20241219	170000	220755650	4160	4160	4160	4160	0
114	20241219	165900	220755650	4160	4160	4160	4160	0
115	20241219	165800	220755650	4160	4160	4160	4160	0
116	20241219	165700	220755650	4160	4160	4160	4160	0
117	20241219	165600	220755650	4160	4160	4160	4160	0
118	20241219	165500	220755650	4160	4160	4160	4160	0
119	20241219	165400	220755650	4160	4160	4160	4160	0
120	20241219	165300	220755650	4160	4160	4160	4160	0
121	20241219	165200	220755650	4160	4160	4160	4160	0
122	20241219	165100	220755650	4160	4160	4160	4160	398
123	20241219	165000	220755650	4160	4160	4160	4160	0
124	20241219	164900	220755650	4160	4160	4160	4160	0
125	20241219	164800	220755650	4160	4160	4160	4160	0
126	20241219	164700	220755650	4160	4160	4160	4160	0
127	20241219	164600	220755650	4160	4160	4160	4160	0
128	20241219	164500	220755650	4160	4160	4160	4160	0
129	20241219	164400	220755650	4160	4160	4160	4160	0
130	20241219	164300	220755650	4160	4160	4160	4160	0
131	20241219	164200	220755650	4160	4160	4160	4160	0
132	20241219	164100	220755650	4160	4160	4160	4160	0
133	20241219	164000	220755650	4160	4160	4160	4160	0
134	20241219	163900	220755650	4160	4160	4160	4160	0
135	20241219	163800	220755650	4160	4160	4160	4160	0
136	20241219	163700	220755650	4160	4160	4160	4160	0
137	20241219	163600	220755650	4160	4160	4160	4160	0
138	20241219	163500	220755650	4160	4160	4160	4160	0
139	20241219	163400	220755650	4160	4160	4160	4160	0
140	20241219	163300	220755650	4160	4160	4160	4160	0
141	20241219	163200	220755650	4160	4160	4160	4160	0
142	20241219	163100	220755650	4160	4160	4160	4160	0
143	20241219	163000	220755650	4160	4160	4160	4160	0
144	20241219	162900	220755650	4160	4160	4160	4160	0
145	20241219	162800	220755650	4160	4160	4160	4160	0
146	20241219	162700	220755650	4160	4160	4160	4160	0
147	20241219	162600	220755650	4160	4160	4160	4160	0
148	20241219	162500	220755650	4160	4160	4160	4160	0
149	20241219	162400	220755650	4160	4160	4160	4160	0
150	20241219	162300	220755650	4160	4160	4160	4160	0
151	20241219	162200	220755650	4160	4160	4160	4160	0
152	20241219	162100	220755650	4160	4160	4160	4160	398
153	20241219	162000	220755650	4160	4160	4160	4160	0
154	20241219	161900	220755650	4160	4160	4160	4160	0
155	20241219	161800	220755650	4160	4160	4160	4160	0
156	20241219	161700	220755650	4160	4160	4160	4160	0
157	20241219	161600	220755650	4160	4160	4160	4160	0
158	20241219	161500	220755650	4160	4160	4160	4160	0
159	20241219	161400	220755650	4160	4160	4160	4160	0
160	20241219	161300	220755650	4160	4160	4160	4160	0
161	20241219	161200	220755650	4160	4160	4160	4160	0
162	20241219	161100	220755650	4160	4160	4160	4160	0
163	20241219	161000	220755650	4160	4160	4160	4160	0
164	20241219	160900	220755650	4160	4160	4160	4160	0
165	20241219	160800	220755650	4160	4160	4160	4160	0
166	20241219	160700	220755650	4160	4160	4160	4160	0
167	20241219	160600	220755650	4160	4160	4160	4160	0
168	20241219	160500	220755650	4160	4160	4160	4160	0
169	20241219	160400	220755650	4160	4160	4160	4160	0
170	20241219	160300	220755650	4160	4160	4160	4160	0
171	20241219	160200	220755650	4160	4160	4160	4160	0
172	20241219	160100	220755650	4160	4160	4160	4160	0
173	20241219	160000	220755650	4160	4160	4160	4160	0
174	20241219	155900	220755650	4160	4160	4160	4160	0
175	20241219	155800	220755650	4160	4160	4160	4160	0
176	20241219	155700	220755650	4160	4160	4160	4160	0
177	20241219	155600	220755650	4160	4160	4160	4160	0
178	20241219	155500	220755650	4160	4160	4160	4160	0
179	20241219	155400	220755650	4160	4160	4160	4160	0
180	20241219	155300	220755650	4160	4160	4160	4160	0
181	20241219	155200	220755650	4160	4160	4160	4160	0
182	20241219	155100	220755650	4160	4160	4160	4160	398
183	20241219	155000	220755650	4160	4160	4160	4160	0
184	20241219	154900	220755650	4160	4160	4160	4160	0
185	20241219	154800	220755650	4160	4160	4160	4160	0
186	20241219	154700	220755650	4160	4160	4160	4160	0
187	20241219	154600	220755650	4160	4160	4160	4160	0
188	20241219	154500	220755650	4160	4160	4160	4160	0
189	20241219	154400	220755650	4160	4160	4160	4160	0
190	20241219	154300	220755650	4160	4160	4160	4160	0
191	20241219	154200	220755650	4160	4160	4160	4160	0
192	20241219	154100	220755650	4160	4160	4160	4160	0
193	20241219	154000	220755650	4160	4160	4160	4160	0
194	20241219	153900	220755650	4160	4160	4160	4160	0
195	20241219	153800	220755650	4160	4160	4160	4160	0
196	20241219	153700	220755650	4160	4160	4160	4160	0
197	20241219	153600	220755650	4160	4160	4160	4160	0
198	20241219	153500	220755650	4160	4160	4160	4160	0
199	20241219	153400	220755650	4160	4160	4160	4160	0
200	20241219	153300	220755650	4160	4160	4160	4160	0
201	20241219	153200	220755650	4160	4160	4160	4160	0
202	20241219	153100	220755650	4160	4160	4160	4160	0
203	20241219	153000	220755650	4160	4160	4160	4160	398
204	20241219	152900	219099970	4160	4160	4160	4160	0
205	20241219	152800	219099970	4160	4160	4160	4160	0
206	20241219	152700	219099970	4160	4160	4160	4160	0
207	20241219	152600	219099970	4160	4160	4160	4160	0
208	20241219	152500	219099970	4160	4160	4160	4160	0
209	20241219	152400	219099970	4160	4160	4160	4160	0
210	20241219	152300	219099970	4160	4160	4160	4160	0
211	20241219	152200	219099970	4160	4160	4160	4160	0
212	20241219	152100	219099970	4160	4160	4160	4160	0
213	20241219	152000	219099970	4160	4160	4160	4160	0
214	20241219	151900	219099970	4160	4160	4160	4160	0
215	20241219	151800	219099970	4160	4160	4160	4160	10
216	20241219	151700	219058370	4160	4160	4160	4160	0
217	20241219	151600	219058370	4160	4160	4160	4160	8
218	20241219	151500	219025090	4160	4150	4160	4150	367
219	20241219	151400	217502030	4155	4155	4155	4155	0
220	20241219	151300	217502030	4155	4160	4160	4155	397
221	20241219	151200	215850640	4160	4160	4160	4160	1
222	20241219	151100	215846480	4160	4160	4160	4160	0
223	20241219	151000	215846480	4160	4160	4160	4160	0
224	20241219	150900	215846480	4160	4160	4160	4160	0
225	20241219	150800	215846480	4160	4160	4160	4160	0
226	20241219	150700	215846480	4160	4160	4160	4160	1
227	20241219	150600	215842320	4155	4155	4155	4155	499
228	20241219	150500	213768975	4150	4150	4150	4150	81
229	20241219	150400	213432825	4150	4155	4155	4150	29
230	20241219	150300	213312425	4155	4155	4155	4155	0
231	20241219	150200	213312425	4155	4155	4155	4155	8
232	20241219	150100	213279185	4155	4155	4155	4155	0
233	20241219	150000	213279185	4155	4155	4155	4155	0
234	20241219	145900	213279185	4155	4155	4155	4155	0
235	20241219	145800	213279185	4155	4155	4155	4155	0
236	20241219	145700	213279185	4155	4155	4155	4155	0
237	20241219	145600	213279185	4155	4155	4155	4155	0
238	20241219	145500	213279185	4155	4155	4155	4155	25
239	20241219	145400	213175310	4155	4155	4155	4155	0
240	20241219	145300	213175310	4155	4155	4155	4155	0
241	20241219	145200	213175310	4155	4155	4155	4155	0
242	20241219	145100	213175310	4155	4155	4155	4155	0
243	20241219	145000	213175310	4155	4155	4155	4155	0
244	20241219	144900	213175310	4155	4155	4155	4155	0
245	20241219	144800	213175310	4155	4155	4155	4155	0
246	20241219	144700	213175310	4155	4155	4155	4155	0
247	20241219	144600	213175310	4155	4150	4155	4145	9
248	20241219	144500	213137975	4145	4145	4145	4145	0
249	20241219	144400	213137975	4145	4145	4145	4145	0
250	20241219	144300	213137975	4145	4145	4145	4145	0
251	20241219	144200	213137975	4145	4145	4145	4145	0
252	20241219	144100	213137975	4145	4145	4145	4145	0
253	20241219	144000	213137975	4145	4145	4145	4145	0
254	20241219	143900	213137975	4145	4145	4145	4145	35
255	20241219	143800	212992900	4155	4155	4155	4155	1
256	20241219	143700	212988745	4155	4155	4155	4155	0
257	20241219	143600	212988745	4155	4155	4155	4155	0
258	20241219	143500	212988745	4155	4155	4155	4155	0
259	20241219	143400	212988745	4155	4155	4155	4155	0
260	20241219	143300	212988745	4155	4155	4155	4155	1
261	20241219	143200	212984590	4155	4155	4155	4155	0
262	20241219	143100	212984590	4155	4155	4155	4155	0
263	20241219	143000	212984590	4155	4155	4155	4155	0
264	20241219	142900	212984590	4155	4155	4155	4155	0
265	20241219	142800	212984590	4155	4155	4155	4155	0
266	20241219	142700	212984590	4155	4155	4155	4155	0
267	20241219	142600	212984590	4155	4155	4155	4155	0
268	20241219	142500	212984590	4155	4155	4155	4155	0
269	20241219	142400	212984590	4155	4155	4155	4155	0
270	20241219	142300	212984590	4155	4155	4155	4155	1
271	20241219	142200	212980435	4145	4145	4145	4145	0
272	20241219	142100	212980435	4145	4145	4145	4145	0
273	20241219	142000	212980435	4145	4150	4150	4145	230
274	20241219	141900	212026910	4155	4155	4155	4155	0
275	20241219	141800	212026910	4155	4155	4155	4155	2
276	20241219	141700	212018600	4155	4155	4155	4155	0
277	20241219	141600	212018600	4155	4155	4155	4155	0
278	20241219	141500	212018600	4155	4155	4155	4155	0
279	20241219	141400	212018600	4155	4155	4155	4155	0
280	20241219	141300	212018600	4155	4155	4155	4155	0
281	20241219	141200	212018600	4155	4155	4155	4155	0
282	20241219	141100	212018600	4155	4155	4155	4155	0
283	20241219	141000	212018600	4155	4155	4155	4155	0
284	20241219	140900	212018600	4155	4155	4155	4155	0
285	20241219	140800	212018600	4155	4155	4155	4155	8
286	20241219	140700	211985360	4155	4155	4155	4155	2
287	20241219	140600	211977050	4155	4155	4155	4155	1
288	20241219	140500	211972895	4160	4155	4160	4155	24
289	20241219	140400	211873115	4160	4155	4160	4155	4
290	20241219	140300	211856485	4150	4150	4150	4150	0
291	20241219	140200	211856485	4150	4150	4150	4150	0
292	20241219	140100	211856485	4150	4150	4150	4150	306
293	20241219	140000	210586585	4150	4150	4150	4150	0
294	20241219	135900	210586585	4150	4150	4150	4150	0
295	20241219	135800	210586585	4150	4150	4150	4150	2
296	20241219	135700	210578285	4150	4150	4150	4150	0
297	20241219	135600	210578285	4150	4150	4150	4150	0
298	20241219	135500	210578285	4150	4150	4150	4150	0
299	20241219	135400	210578285	4150	4150	4150	4150	0
300	20241219	135300	210578285	4150	4150	4150	4150	0
301	20241219	135200	210578285	4150	4150	4150	4150	15
302	20241219	135100	210516035	4150	4150	4150	4150	3
303	20241219	135000	210503585	4150	4150	4150	4150	0
304	20241219	134900	210503585	4150	4150	4150	4150	0
305	20241219	134800	210503585	4150	4150	4150	4150	3
306	20241219	134700	210491135	4150	4150	4150	4150	0
307	20241219	134600	210491135	4150	4150	4150	4150	0
308	20241219	134500	210491135	4150	4150	4150	4150	0
309	20241219	134400	210491135	4150	4150	4150	4150	15
310	20241219	134300	210428885	4150	4150	4150	4150	1
311	20241219	134200	210424735	4150	4150	4150	4150	0
312	20241219	134100	210424735	4150	4150	4150	4150	0
313	20241219	134000	210424735	4150	4150	4150	4150	0
314	20241219	133900	210424735	4150	4150	4150	4150	243
315	20241219	133800	209416285	4150	4150	4150	4150	0
316	20241219	133700	209416285	4150	4150	4150	4150	0
317	20241219	133600	209416285	4150	4150	4150	4150	0
318	20241219	133500	209416285	4150	4150	4150	4150	0
319	20241219	133400	209416285	4150	4150	4150	4150	0
320	20241219	133300	209416285	4150	4150	4150	4150	0
321	20241219	133200	209416285	4150	4150	4150	4150	0
322	20241219	133100	209416285	4150	4150	4150	4150	0
323	20241219	133000	209416285	4150	4150	4150	4150	0
324	20241219	132900	209416285	4150	4150	4150	4150	0
325	20241219	132800	209416285	4150	4150	4150	4150	0
326	20241219	132700	209416285	4150	4150	4150	4150	0
327	20241219	132600	209416285	4150	4150	4150	4150	0
328	20241219	132500	209416285	4150	4150	4150	4150	0
329	20241219	132400	209416285	4150	4150	4150	4150	0
330	20241219	132300	209416285	4150	4150	4150	4150	50
331	20241219	132200	209208785	4150	4150	4150	4150	1
332	20241219	132100	209204635	4145	4145	4145	4145	0
333	20241219	132000	209204635	4145	4145	4145	4145	0
334	20241219	131900	209204635	4145	4145	4145	4145	0
335	20241219	131800	209204635	4145	4145	4145	4145	0
336	20241219	131700	209204635	4145	4145	4145	4145	0
337	20241219	131600	209204635	4145	4145	4145	4145	0
338	20241219	131500	209204635	4145	4145	4145	4145	197
339	20241219	131400	208388070	4145	4145	4145	4145	4
340	20241219	131300	208371490	4145	4145	4145	4145	0
341	20241219	131200	208371490	4145	4145	4145	4145	0
342	20241219	131100	208371490	4145	4145	4145	4145	485
343	20241219	131000	206361165	4150	4150	4150	4150	0
344	20241219	130900	206361165	4150	4150	4150	4150	411
345	20241219	130800	204655515	4160	4160	4160	4160	6
346	20241219	130700	204630555	4155	4155	4155	4155	0
347	20241219	130600	204630555	4155	4155	4155	4155	0
348	20241219	130500	204630555	4155	4155	4155	4155	0
349	20241219	130400	204630555	4155	4155	4155	4155	46
350	20241219	130300	204439425	4155	4155	4155	4155	0
351	20241219	130200	204439425	4155	4155	4155	4155	4
352	20241219	130100	204422805	4160	4160	4160	4160	0
353	20241219	130000	204422805	4160	4160	4160	4160	0
354	20241219	125900	204422805	4160	4160	4160	4160	0
355	20241219	125800	204422805	4160	4160	4160	4160	25
356	20241219	125700	204318805	4155	4155	4155	4155	0
357	20241219	125600	204318805	4155	4155	4155	4155	0
358	20241219	125500	204318805	4155	4155	4155	4155	0
359	20241219	125400	204318805	4155	4155	4155	4155	0
360	20241219	125300	204318805	4155	4155	4155	4155	0
361	20241219	125200	204318805	4155	4155	4155	4155	0
362	20241219	125100	204318805	4155	4155	4155	4155	0
363	20241219	125000	204318805	4155	4155	4155	4155	4
364	20241219	124900	204302185	4160	4160	4160	4160	0
365	20241219	124800	204302185	4160	4160	4160	4160	0
366	20241219	124700	204302185	4160	4160	4165	4160	1401
367	20241219	124600	198474020	4160	4160	4160	4160	7
368	20241219	124500	198444900	4160	4160	4160	4160	95
369	20241219	124400	198049700	4160	4160	4160	4160	0
370	20241219	124300	198049700	4160	4160	4160	4160	2002
371	20241219	124200	189721380	4150	4150	4150	4150	0
372	20241219	124100	189721380	4150	4150	4150	4150	0
373	20241219	124000	189721380	4150	4150	4150	4150	0
374	20241219	123900	189721380	4150	4150	4150	4150	0
375	20241219	123800	189721380	4150	4150	4150	4150	0
376	20241219	123700	189721380	4150	4150	4150	4150	0
377	20241219	123600	189721380	4150	4150	4150	4150	0
378	20241219	123500	189721380	4150	4150	4150	4150	0
379	20241219	123400	189721380	4150	4150	4150	4150	0
380	20241219	123300	189721380	4150	4150	4150	4150	0
381	20241219	123200	189721380	4150	4150	4150	4150	0
382	20241219	123100	189721380	4150	4150	4150	4150	0
383	20241219	123000	189721380	4150	4150	4150	4150	0
384	20241219	122900	189721380	4150	4150	4150	4150	0
385	20241219	122800	189721380	4150	4150	4150	4150	66
386	20241219	122700	189447480	4160	4160	4160	4160	0
387	20241219	122600	189447480	4160	4160	4160	4160	0
388	20241219	122500	189447480	4160	4160	4160	4160	0
389	20241219	122400	189447480	4160	4160	4160	4160	0
390	20241219	122300	189447480	4160	4160	4160	4160	0
391	20241219	122200	189447480	4160	4150	4160	4150	101
392	20241219	122100	189028320	4155	4155	4155	4155	0
393	20241219	122000	189028320	4155	4155	4155	4155	0
394	20241219	121900	189028320	4155	4155	4155	4155	0
395	20241219	121800	189028320	4155	4155	4155	4155	20
396	20241219	121700	188945220	4155	4155	4155	4155	0
397	20241219	121600	188945220	4155	4155	4155	4155	0
398	20241219	121500	188945220	4155	4155	4155	4155	0
399	20241219	121400	188945220	4155	4155	4155	4155	0
400	20241219	121300	188945220	4155	4155	4155	4155	0
401	20241219	121200	188945220	4155	4155	4155	4155	0
402	20241219	121100	188945220	4155	4155	4155	4155	0
403	20241219	121000	188945220	4155	4160	4160	4155	242
404	20241219	120900	187939700	4155	4155	4155	4155	0
405	20241219	120800	187939700	4155	4155	4155	4155	0
406	20241219	120700	187939700	4155	4155	4155	4155	0
407	20241219	120600	187939700	4155	4155	4155	4155	0
408	20241219	120500	187939700	4155	4155	4155	4155	0
409	20241219	120400	187939700	4155	4155	4155	4155	0
410	20241219	120300	187939700	4155	4155	4155	4155	0
411	20241219	120200	187939700	4155	4155	4155	4155	0
412	20241219	120100	187939700	4155	4155	4155	4155	0
413	20241219	120000	187939700	4155	4155	4155	4155	160
414	20241219	115900	187274900	4155	4155	4155	4155	10
415	20241219	115800	187233350	4145	4145	4145	4145	0
416	20241219	115700	187233350	4145	4145	4145	4145	0
417	20241219	115600	187233350	4145	4145	4145	4145	3
418	20241219	115500	187220915	4140	4140	4140	4140	1
419	20241219	115400	187216775	4140	4140	4140	4140	0
420	20241219	115300	187216775	4140	4140	4140	4140	7
421	20241219	115200	187187795	4140	4140	4140	4140	1
422	20241219	115100	187183655	4135	4135	4135	4135	0
423	20241219	115000	187183655	4135	4135	4135	4135	0
424	20241219	114900	187183655	4135	4135	4135	4135	30
425	20241219	114800	187059605	4140	4140	4140	4140	0
426	20241219	114700	187059605	4140	4140	4140	4140	0
427	20241219	114600	187059605	4140	4140	4140	4140	0
428	20241219	114500	187059605	4140	4140	4140	4140	0
429	20241219	114400	187059605	4140	4140	4140	4140	0
430	20241219	114300	187059605	4140	4140	4140	4140	0
431	20241219	114200	187059605	4140	4140	4140	4140	0
432	20241219	114100	187059605	4140	4140	4140	4140	0
433	20241219	114000	187059605	4140	4140	4140	4140	0
434	20241219	113900	187059605	4140	4140	4140	4140	0
435	20241219	113800	187059605	4140	4140	4140	4140	0
436	20241219	113700	187059605	4140	4140	4140	4140	0
437	20241219	113600	187059605	4140	4140	4140	4140	0
438	20241219	113500	187059605	4140	4140	4140	4140	0
439	20241219	113400	187059605	4140	4140	4140	4140	0
440	20241219	113300	187059605	4140	4140	4140	4140	0
441	20241219	113200	187059605	4140	4140	4140	4140	0
442	20241219	113100	187059605	4140	4140	4140	4140	0
443	20241219	113000	187059605	4140	4140	4140	4140	0
444	20241219	112900	187059605	4140	4140	4140	4140	0
445	20241219	112800	187059605	4140	4140	4140	4140	0
446	20241219	112700	187059605	4140	4140	4140	4140	0
447	20241219	112600	187059605	4140	4140	4140	4140	0
448	20241219	112500	187059605	4140	4140	4140	4140	0
449	20241219	112400	187059605	4140	4140	4140	4140	0
450	20241219	112300	187059605	4140	4140	4140	4140	0
451	20241219	112200	187059605	4140	4140	4140	4140	0
452	20241219	112100	187059605	4140	4140	4140	4140	0
453	20241219	112000	187059605	4140	4140	4140	4140	0
454	20241219	111900	187059605	4140	4140	4140	4140	0
455	20241219	111800	187059605	4140	4125	4140	4125	1497
456	20241219	111700	180880850	4125	4125	4125	4125	0
457	20241219	111600	180880850	4125	4125	4125	4125	1381
458	20241219	111500	175184225	4125	4125	4125	4125	254
459	20241219	111400	174136475	4125	4125	4125	4125	0
460	20241219	111300	174136475	4125	4125	4125	4125	0
461	20241219	111200	174136475	4125	4125	4125	4125	1
462	20241219	111100	174132350	4115	4115	4115	4115	44
463	20241219	111000	173951290	4120	4120	4120	4120	0
464	20241219	110900	173951290	4120	4120	4120	4120	5
465	20241219	110800	173930690	4120	4120	4120	4120	0
466	20241219	110700	173930690	4120	4120	4120	4120	0
467	20241219	110600	173930690	4120	4120	4120	4120	0
468	20241219	110500	173930690	4120	4120	4120	4120	0
469	20241219	110400	173930690	4120	4120	4120	4120	0
470	20241219	110300	173930690	4120	4120	4120	4120	0
471	20241219	110200	173930690	4120	4120	4120	4120	0
472	20241219	110100	173930690	4120	4120	4120	4120	0
473	20241219	110000	173930690	4120	4120	4120	4120	0
474	20241219	105900	173930690	4120	4120	4120	4120	0
475	20241219	105800	173930690	4120	4120	4120	4120	0
476	20241219	105700	173930690	4120	4120	4120	4120	0
477	20241219	105600	173930690	4120	4120	4120	4120	0
478	20241219	105500	173930690	4120	4120	4120	4120	110
479	20241219	105400	173477490	4120	4120	4120	4120	0
480	20241219	105300	173477490	4120	4120	4120	4120	0
481	20241219	105200	173477490	4120	4120	4120	4120	0
482	20241219	105100	173477490	4120	4120	4120	4120	0
483	20241219	105000	173477490	4120	4120	4120	4120	0
484	20241219	104900	173477490	4120	4120	4120	4120	70
485	20241219	104800	173189090	4120	4120	4120	4120	30
486	20241219	104700	173065490	4120	4120	4120	4120	242
487	20241219	104600	172068450	4120	4120	4120	4120	0
488	20241219	104500	172068450	4120	4120	4120	4120	0
489	20241219	104400	172068450	4120	4120	4120	4120	0
490	20241219	104300	172068450	4120	4120	4120	4120	0
491	20241219	104200	172068450	4120	4120	4120	4120	0
492	20241219	104100	172068450	4120	4120	4120	4120	0
493	20241219	104000	172068450	4120	4120	4120	4120	115
494	20241219	103900	171594650	4120	4120	4120	4120	0
495	20241219	103800	171594650	4120	4120	4120	4120	0
496	20241219	103700	171594650	4120	4120	4120	4120	0
497	20241219	103600	171594650	4120	4120	4120	4120	10
498	20241219	103500	171553450	4120	4120	4120	4120	0
499	20241219	103400	171553450	4120	4120	4120	4120	0
500	20241219	103300	171553450	4120	4120	4120	4120	0
501	20241219	103200	171553450	4120	4120	4120	4120	0
502	20241219	103100	171553450	4120	4120	4120	4120	0
503	20241219	103000	171553450	4120	4120	4120	4120	0
504	20241219	102900	171553450	4120	4120	4120	4120	0
505	20241219	102800	171553450	4120	4120	4120	4120	1
506	20241219	102700	171549330	4120	4120	4120	4120	0
507	20241219	102600	171549330	4120	4120	4120	4120	0
508	20241219	102500	171549330	4120	4120	4120	4120	20
509	20241219	102400	171466930	4120	4120	4120	4120	0
510	20241219	102300	171466930	4120	4120	4120	4120	2
511	20241219	102200	171458690	4105	4105	4120	4105	307
512	20241219	102100	170198305	4110	4110	4110	4110	153
513	20241219	102000	169569475	4115	4115	4115	4115	0
514	20241219	101900	169569475	4115	4115	4115	4115	0
515	20241219	101800	169569475	4115	4115	4115	4115	40
516	20241219	101700	169404875	4110	4115	4125	4110	11
517	20241219	101600	169359645	4105	4115	4115	4105	1500
518	20241219	101500	163197105	4125	4125	4125	4125	0
519	20241219	101400	163197105	4125	4125	4125	4125	0
520	20241219	101300	163197105	4125	4125	4125	4125	0
521	20241219	101200	163197105	4125	4115	4125	4115	35
522	20241219	101100	163053070	4125	4125	4125	4125	0
523	20241219	101000	163053070	4125	4125	4125	4125	0
524	20241219	100900	163053070	4125	4125	4125	4125	0
525	20241219	100800	163053070	4125	4125	4125	4125	0
526	20241219	100700	163053070	4125	4125	4125	4125	0
527	20241219	100600	163053070	4125	4125	4125	4125	0
528	20241219	100500	163053070	4125	4125	4125	4125	0
529	20241219	100400	163053070	4125	4125	4125	4120	620
530	20241219	100300	160498640	4125	4125	4125	4125	32
531	20241219	100200	160366640	4125	4125	4125	4125	1
532	20241219	100100	160362515	4125	4125	4125	4125	2
533	20241219	100000	160354265	4120	4120	4120	4120	0
534	20241219	095900	160354265	4120	4120	4120	4120	0
535	20241219	095800	160354265	4120	4120	4120	4120	0
536	20241219	095700	160354265	4120	4120	4120	4120	0
537	20241219	095600	160354265	4120	4120	4120	4120	0
538	20241219	095500	160354265	4120	4135	4135	4120	2175
539	20241219	095400	151390415	4135	4125	4135	4125	1361
540	20241219	095300	145776225	4125	4125	4125	4125	0
541	20241219	095200	145776225	4125	4125	4125	4125	0
542	20241219	095100	145776225	4125	4125	4125	4125	108
543	20241219	095000	145330725	4125	4125	4125	4125	0
544	20241219	094900	145330725	4125	4120	4125	4120	858
545	20241219	094800	141795495	4120	4120	4120	4120	38
546	20241219	094700	141638935	4120	4120	4120	4120	0
547	20241219	094600	141638935	4120	4120	4120	4120	0
548	20241219	094500	141638935	4120	4120	4120	4120	0
549	20241219	094400	141638935	4120	4120	4120	4120	23
550	20241219	094300	141544175	4125	4125	4125	4125	2
551	20241219	094200	141535925	4125	4125	4125	4125	0
552	20241219	094100	141535925	4125	4125	4125	4125	0
553	20241219	094000	141535925	4125	4115	4125	4115	1000
554	20241219	093900	137420905	4115	4110	4115	4110	808
555	20241219	093800	134096485	4110	4135	4140	4110	4826
556	20241219	093700	114219470	4135	4135	4135	4135	0
557	20241219	093600	114219470	4135	4135	4140	4135	3
558	20241219	093500	114207060	4130	4130	4130	4130	79
559	20241219	093400	113880790	4140	4140	4140	4140	0
560	20241219	093300	113880790	4140	4140	4140	4140	0
561	20241219	093200	113880790	4140	4140	4140	4140	0
562	20241219	093100	113880790	4140	4140	4140	4140	50
563	20241219	093000	113673790	4140	4140	4140	4140	0
564	20241219	092900	113673790	4140	4140	4140	4140	0
565	20241219	092800	113673790	4140	4140	4140	4140	45
566	20241219	092700	113487490	4140	4140	4140	4140	0
567	20241219	092600	113487490	4140	4130	4140	4130	6
568	20241219	092500	113462700	4155	4155	4155	4155	0
569	20241219	092400	113462700	4155	4155	4155	4155	0
570	20241219	092300	113462700	4155	4155	4155	4155	1
571	20241219	092200	113458545	4160	4160	4160	4160	0
572	20241219	092100	113458545	4160	4160	4160	4160	0
573	20241219	092000	113458545	4160	4135	4160	4135	2
574	20241219	091900	113450250	4165	4130	4165	4125	6493
575	20241219	091800	86636345	4130	4140	4140	4130	1000
576	20241219	091700	82503605	4165	4165	4165	4165	2
577	20241219	091600	82495275	4170	4170	4170	4170	2
578	20241219	091500	82486935	4135	4135	4135	4135	609
579	20241219	091400	79968720	4135	4180	4180	4130	4392
580	20241219	091300	61816695	4135	4135	4135	4135	0
581	20241219	091200	61816695	4135	4135	4135	4135	0
582	20241219	091100	61816695	4135	4125	4135	4125	1860
583	20241219	091000	54137475	4120	4120	4120	4120	170
584	20241219	090900	53437075	4115	4100	4115	4100	424
585	20241219	090800	51696365	4100	4125	4125	4100	3227
586	20241219	090700	38446390	4125	4180	4180	4120	4403
587	20241219	090600	20276540	4140	4180	4180	4125	4117
588	20241219	090500	3248535	4180	4180	4180	4180	20
589	20241219	090400	3164935	4180	4180	4180	4180	0
590	20241219	090300	3164935	4180	4180	4180	4180	0
591	20241219	090200	3164935	4180	4180	4180	4180	0
592	20241219	090100	3164935	4180	4180	4180	4180	0
593	20241219	090000	3164935	4180	4210	4210	4180	753