KissMeData/019210/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190500	183305020	5280	5280	5280	5280	429
3	20241219	190400	183305020	5280	5280	5280	5280	0
4	20241219	190300	183305020	5280	5280	5280	5280	0
5	20241219	190200	183305020	5280	5280	5280	5280	0
6	20241219	190100	183305020	5280	5280	5280	5280	0
7	20241219	190000	183305020	5280	5280	5280	5280	0
8	20241219	185900	183305020	5280	5280	5280	5280	0
9	20241219	185800	183305020	5280	5280	5280	5280	0
10	20241219	185700	183305020	5280	5280	5280	5280	0
11	20241219	185600	183305020	5280	5280	5280	5280	0
12	20241219	185500	183305020	5280	5280	5280	5280	0
13	20241219	185400	183305020	5280	5280	5280	5280	0
14	20241219	185300	183305020	5280	5280	5280	5280	0
15	20241219	185200	183305020	5280	5280	5280	5280	0
16	20241219	185100	183305020	5280	5280	5280	5280	0
17	20241219	185000	183305020	5280	5280	5280	5280	0
18	20241219	184900	183305020	5280	5280	5280	5280	0
19	20241219	184800	183305020	5280	5280	5280	5280	0
20	20241219	184700	183305020	5280	5280	5280	5280	0
21	20241219	184600	183305020	5280	5280	5280	5280	0
22	20241219	184500	183305020	5280	5280	5280	5280	0
23	20241219	184400	183305020	5280	5280	5280	5280	0
24	20241219	184300	183305020	5280	5280	5280	5280	0
25	20241219	184200	183305020	5280	5280	5280	5280	0
26	20241219	184100	183305020	5280	5280	5280	5280	0
27	20241219	184000	183305020	5280	5280	5280	5280	0
28	20241219	183900	183305020	5280	5280	5280	5280	0
29	20241219	183800	183305020	5280	5280	5280	5280	0
30	20241219	183700	183305020	5280	5280	5280	5280	0
31	20241219	183600	183305020	5280	5280	5280	5280	0
32	20241219	183500	183305020	5280	5280	5280	5280	429
33	20241219	183400	183305020	5280	5280	5280	5280	0
34	20241219	183300	183305020	5280	5280	5280	5280	0
35	20241219	183200	183305020	5280	5280	5280	5280	0
36	20241219	183100	183305020	5280	5280	5280	5280	0
37	20241219	183000	183305020	5280	5280	5280	5280	0
38	20241219	182900	183305020	5280	5280	5280	5280	0
39	20241219	182800	183305020	5280	5280	5280	5280	0
40	20241219	182700	183305020	5280	5280	5280	5280	0
41	20241219	182600	183305020	5280	5280	5280	5280	0
42	20241219	182500	183305020	5280	5280	5280	5280	0
43	20241219	182400	183305020	5280	5280	5280	5280	0
44	20241219	182300	183305020	5280	5280	5280	5280	0
45	20241219	182200	183305020	5280	5280	5280	5280	0
46	20241219	182100	183305020	5280	5280	5280	5280	0
47	20241219	182000	183305020	5280	5280	5280	5280	0
48	20241219	181900	183305020	5280	5280	5280	5280	0
49	20241219	181800	183305020	5280	5280	5280	5280	0
50	20241219	181700	183305020	5280	5280	5280	5280	0
51	20241219	181600	183305020	5280	5280	5280	5280	0
52	20241219	181500	183305020	5280	5280	5280	5280	0
53	20241219	181400	183305020	5280	5280	5280	5280	0
54	20241219	181300	183305020	5280	5280	5280	5280	0
55	20241219	181200	183305020	5280	5280	5280	5280	0
56	20241219	181100	183305020	5280	5280	5280	5280	0
57	20241219	181000	183305020	5280	5280	5280	5280	0
58	20241219	180900	183305020	5280	5280	5280	5280	0
59	20241219	180800	183305020	5280	5280	5280	5280	0
60	20241219	180700	183305020	5280	5280	5280	5280	0
61	20241219	180600	183305020	5280	5280	5280	5280	0
62	20241219	180500	183305020	5280	5280	5280	5280	429
63	20241219	180400	183305020	5280	5280	5280	5280	0
64	20241219	180300	183305020	5280	5280	5280	5280	0
65	20241219	180200	183305020	5280	5280	5280	5280	0
66	20241219	180100	183305020	5280	5280	5280	5280	0
67	20241219	180000	183305020	5280	5280	5280	5280	0
68	20241219	175900	183305020	5280	5280	5280	5280	0
69	20241219	175800	183305020	5280	5280	5280	5280	0
70	20241219	175700	183305020	5280	5280	5280	5280	0
71	20241219	175600	183305020	5280	5280	5280	5280	0
72	20241219	175500	183305020	5280	5280	5280	5280	0
73	20241219	175400	183305020	5280	5280	5280	5280	0
74	20241219	175300	183305020	5280	5280	5280	5280	0
75	20241219	175200	183305020	5280	5280	5280	5280	0
76	20241219	175100	183305020	5280	5280	5280	5280	0
77	20241219	175000	183305020	5280	5280	5280	5280	0
78	20241219	174900	183305020	5280	5280	5280	5280	0
79	20241219	174800	183305020	5280	5280	5280	5280	0
80	20241219	174700	183305020	5280	5280	5280	5280	0
81	20241219	174600	183305020	5280	5280	5280	5280	0
82	20241219	174500	183305020	5280	5280	5280	5280	0
83	20241219	174400	183305020	5280	5280	5280	5280	0
84	20241219	174300	183305020	5280	5280	5280	5280	0
85	20241219	174200	183305020	5280	5280	5280	5280	0
86	20241219	174100	183305020	5280	5280	5280	5280	0
87	20241219	174000	183305020	5280	5280	5280	5280	0
88	20241219	173900	183305020	5280	5280	5280	5280	0
89	20241219	173800	183305020	5280	5280	5280	5280	0
90	20241219	173700	183305020	5280	5280	5280	5280	0
91	20241219	173600	183305020	5280	5280	5280	5280	0
92	20241219	173500	183305020	5280	5280	5280	5280	429
93	20241219	173400	183305020	5280	5280	5280	5280	0
94	20241219	173300	183305020	5280	5280	5280	5280	0
95	20241219	173200	183305020	5280	5280	5280	5280	0
96	20241219	173100	183305020	5280	5280	5280	5280	0
97	20241219	173000	183305020	5280	5280	5280	5280	0
98	20241219	172900	183305020	5280	5280	5280	5280	0
99	20241219	172800	183305020	5280	5280	5280	5280	0
100	20241219	172700	183305020	5280	5280	5280	5280	0
101	20241219	172600	183305020	5280	5280	5280	5280	0
102	20241219	172500	183305020	5280	5280	5280	5280	0
103	20241219	172400	183305020	5280	5280	5280	5280	0
104	20241219	172300	183305020	5280	5280	5280	5280	0
105	20241219	172200	183305020	5280	5280	5280	5280	0
106	20241219	172100	183305020	5280	5280	5280	5280	0
107	20241219	172000	183305020	5280	5280	5280	5280	0
108	20241219	171900	183305020	5280	5280	5280	5280	0
109	20241219	171800	183305020	5280	5280	5280	5280	0
110	20241219	171700	183305020	5280	5280	5280	5280	0
111	20241219	171600	183305020	5280	5280	5280	5280	0
112	20241219	171500	183305020	5280	5280	5280	5280	0
113	20241219	171400	183305020	5280	5280	5280	5280	0
114	20241219	171300	183305020	5280	5280	5280	5280	0
115	20241219	171200	183305020	5280	5280	5280	5280	0
116	20241219	171100	183305020	5280	5280	5280	5280	0
117	20241219	171000	183305020	5280	5280	5280	5280	0
118	20241219	170900	183305020	5280	5280	5280	5280	0
119	20241219	170800	183305020	5280	5280	5280	5280	0
120	20241219	170700	183305020	5280	5280	5280	5280	0
121	20241219	170600	183305020	5280	5280	5280	5280	0
122	20241219	170500	183305020	5280	5280	5280	5280	429
123	20241219	170400	183305020	5280	5280	5280	5280	0
124	20241219	170300	183305020	5280	5280	5280	5280	0
125	20241219	170200	183305020	5280	5280	5280	5280	0
126	20241219	170100	183305020	5280	5280	5280	5280	0
127	20241219	170000	183305020	5280	5280	5280	5280	0
128	20241219	165900	183305020	5280	5280	5280	5280	0
129	20241219	165800	183305020	5280	5280	5280	5280	0
130	20241219	165700	183305020	5280	5280	5280	5280	0
131	20241219	165600	183305020	5280	5280	5280	5280	0
132	20241219	165500	183305020	5280	5280	5280	5280	0
133	20241219	165400	183305020	5280	5280	5280	5280	0
134	20241219	165300	183305020	5280	5280	5280	5280	0
135	20241219	165200	183305020	5280	5280	5280	5280	0
136	20241219	165100	183305020	5280	5280	5280	5280	0
137	20241219	165000	183305020	5280	5280	5280	5280	0
138	20241219	164900	183305020	5280	5280	5280	5280	0
139	20241219	164800	183305020	5280	5280	5280	5280	0
140	20241219	164700	183305020	5280	5280	5280	5280	0
141	20241219	164600	183305020	5280	5280	5280	5280	0
142	20241219	164500	183305020	5280	5280	5280	5280	0
143	20241219	164400	183305020	5280	5280	5280	5280	0
144	20241219	164300	183305020	5280	5280	5280	5280	0
145	20241219	164200	183305020	5280	5280	5280	5280	0
146	20241219	164100	183305020	5280	5280	5280	5280	0
147	20241219	164000	183305020	5280	5280	5280	5280	0
148	20241219	163900	183305020	5280	5280	5280	5280	0
149	20241219	163800	183305020	5280	5280	5280	5280	0
150	20241219	163700	183305020	5280	5280	5280	5280	0
151	20241219	163600	183305020	5280	5280	5280	5280	0
152	20241219	163500	183305020	5280	5280	5280	5280	429
153	20241219	163400	183305020	5280	5280	5280	5280	0
154	20241219	163300	183305020	5280	5280	5280	5280	0
155	20241219	163200	183305020	5280	5280	5280	5280	0
156	20241219	163100	183305020	5280	5280	5280	5280	0
157	20241219	163000	183305020	5280	5280	5280	5280	0
158	20241219	162900	183305020	5280	5280	5280	5280	0
159	20241219	162800	183305020	5280	5280	5280	5280	0
160	20241219	162700	183305020	5280	5280	5280	5280	0
161	20241219	162600	183305020	5280	5280	5280	5280	0
162	20241219	162500	183305020	5280	5280	5280	5280	0
163	20241219	162400	183305020	5280	5280	5280	5280	0
164	20241219	162300	183305020	5280	5280	5280	5280	0
165	20241219	162200	183305020	5280	5280	5280	5280	0
166	20241219	162100	183305020	5280	5280	5280	5280	0
167	20241219	162000	183305020	5280	5280	5280	5280	0
168	20241219	161900	183305020	5280	5280	5280	5280	0
169	20241219	161800	183305020	5280	5280	5280	5280	0
170	20241219	161700	183305020	5280	5280	5280	5280	0
171	20241219	161600	183305020	5280	5280	5280	5280	0
172	20241219	161500	183305020	5280	5280	5280	5280	0
173	20241219	161400	183305020	5280	5280	5280	5280	0
174	20241219	161300	183305020	5280	5280	5280	5280	0
175	20241219	161200	183305020	5280	5280	5280	5280	0
176	20241219	161100	183305020	5280	5280	5280	5280	0
177	20241219	161000	183305020	5280	5280	5280	5280	0
178	20241219	160900	183305020	5280	5280	5280	5280	0
179	20241219	160800	183305020	5280	5280	5280	5280	0
180	20241219	160700	183305020	5280	5280	5280	5280	0
181	20241219	160600	183305020	5280	5280	5280	5280	0
182	20241219	160500	183305020	5280	5280	5280	5280	429
183	20241219	160400	183305020	5280	5280	5280	5280	0
184	20241219	160300	183305020	5280	5280	5280	5280	0
185	20241219	160200	183305020	5280	5280	5280	5280	0
186	20241219	160100	183305020	5280	5280	5280	5280	0
187	20241219	160000	183305020	5280	5280	5280	5280	0
188	20241219	155900	183305020	5280	5280	5280	5280	0
189	20241219	155800	183305020	5280	5280	5280	5280	0
190	20241219	155700	183305020	5280	5280	5280	5280	0
191	20241219	155600	183305020	5280	5280	5280	5280	0
192	20241219	155500	183305020	5280	5280	5280	5280	0
193	20241219	155400	183305020	5280	5280	5280	5280	0
194	20241219	155300	183305020	5280	5280	5280	5280	0
195	20241219	155200	183305020	5280	5280	5280	5280	0
196	20241219	155100	183305020	5280	5280	5280	5280	0
197	20241219	155000	183305020	5280	5280	5280	5280	0
198	20241219	154900	183305020	5280	5280	5280	5280	0
199	20241219	154800	183305020	5280	5280	5280	5280	0
200	20241219	154700	183305020	5280	5280	5280	5280	0
201	20241219	154600	183305020	5280	5280	5280	5280	0
202	20241219	154500	183305020	5280	5280	5280	5280	0
203	20241219	154400	183305020	5280	5280	5280	5280	0
204	20241219	154300	183305020	5280	5280	5280	5280	0
205	20241219	154200	183305020	5280	5280	5280	5280	0
206	20241219	154100	183305020	5280	5280	5280	5280	0
207	20241219	154000	183305020	5280	5280	5280	5280	0
208	20241219	153900	183305020	5280	5280	5280	5280	0
209	20241219	153800	183305020	5280	5280	5280	5280	0
210	20241219	153700	183305020	5280	5280	5280	5280	0
211	20241219	153600	183305020	5280	5280	5280	5280	0
212	20241219	153500	183305020	5280	5280	5280	5280	429
213	20241219	153400	183305020	5280	5280	5280	5280	0
214	20241219	153300	183305020	5280	5280	5280	5280	0
215	20241219	153200	183305020	5280	5280	5280	5280	0
216	20241219	153100	183305020	5280	5280	5280	5280	0
217	20241219	153000	183305020	5280	5280	5280	5280	429
218	20241219	152900	181039900	5270	5270	5270	5270	0
219	20241219	152800	181039900	5270	5270	5270	5270	0
220	20241219	152700	181039900	5270	5270	5270	5270	0
221	20241219	152600	181039900	5270	5270	5270	5270	0
222	20241219	152500	181039900	5270	5270	5270	5270	0
223	20241219	152400	181039900	5270	5270	5270	5270	0
224	20241219	152300	181039900	5270	5270	5270	5270	0
225	20241219	152200	181039900	5270	5270	5270	5270	0
226	20241219	152100	181039900	5270	5270	5270	5270	0
227	20241219	152000	181039900	5270	5270	5270	5270	0
228	20241219	151900	181039900	5270	5260	5270	5260	122
229	20241219	151800	180398160	5240	5240	5240	5240	272
230	20241219	151700	178972880	5260	5260	5260	5260	0
231	20241219	151600	178972880	5260	5240	5260	5240	201
232	20241219	151500	177919620	5240	5240	5240	5240	19
233	20241219	151400	177820060	5240	5240	5240	5240	2601
234	20241219	151300	164190820	5260	5260	5260	5260	0
235	20241219	151200	164190820	5260	5250	5260	5250	19
236	20241219	151100	164091060	5250	5250	5250	5250	143
237	20241219	151000	163340310	5250	5250	5250	5250	10
238	20241219	150900	163287810	5260	5260	5260	5260	0
239	20241219	150800	163287810	5260	5260	5260	5260	0
240	20241219	150700	163287810	5260	5260	5260	5260	0
241	20241219	150600	163287810	5260	5260	5260	5260	0
242	20241219	150500	163287810	5260	5260	5260	5260	1
243	20241219	150400	163282550	5250	5250	5250	5250	0
244	20241219	150300	163282550	5250	5250	5250	5250	2
245	20241219	150200	163272050	5260	5260	5260	5260	0
246	20241219	150100	163272050	5260	5260	5260	5260	0
247	20241219	150000	163272050	5260	5250	5260	5250	141
248	20241219	145900	162531790	5260	5260	5260	5260	0
249	20241219	145800	162531790	5260	5260	5260	5260	0
250	20241219	145700	162531790	5260	5260	5260	5260	0
251	20241219	145600	162531790	5260	5260	5260	5260	0
252	20241219	145500	162531790	5260	5260	5260	5260	0
253	20241219	145400	162531790	5260	5260	5260	5260	0
254	20241219	145300	162531790	5260	5260	5260	5260	0
255	20241219	145200	162531790	5260	5260	5260	5260	0
256	20241219	145100	162531790	5260	5260	5260	5260	0
257	20241219	145000	162531790	5260	5260	5260	5260	0
258	20241219	144900	162531790	5260	5260	5260	5260	0
259	20241219	144800	162531790	5260	5260	5260	5260	0
260	20241219	144700	162531790	5260	5260	5260	5260	0
261	20241219	144600	162531790	5260	5260	5260	5260	0
262	20241219	144500	162531790	5260	5260	5260	5260	0
263	20241219	144400	162531790	5260	5260	5260	5260	0
264	20241219	144300	162531790	5260	5250	5260	5250	93
265	20241219	144200	162043500	5260	5260	5260	5260	0
266	20241219	144100	162043500	5260	5260	5260	5260	0
267	20241219	144000	162043500	5260	5260	5260	5260	0
268	20241219	143900	162043500	5260	5260	5260	5260	0
269	20241219	143800	162043500	5260	5260	5260	5260	0
270	20241219	143700	162043500	5260	5260	5260	5260	0
271	20241219	143600	162043500	5260	5260	5260	5260	0
272	20241219	143500	162043500	5260	5260	5260	5260	0
273	20241219	143400	162043500	5260	5260	5260	5260	0
274	20241219	143300	162043500	5260	5260	5260	5260	0
275	20241219	143200	162043500	5260	5260	5260	5260	1
276	20241219	143100	162038240	5250	5250	5250	5250	0
277	20241219	143000	162038240	5250	5270	5270	5250	76
278	20241219	142900	161638380	5260	5260	5260	5260	0
279	20241219	142800	161638380	5260	5260	5260	5260	5
280	20241219	142700	161612080	5260	5260	5260	5260	23
281	20241219	142600	161491100	5260	5250	5260	5250	4
282	20241219	142500	161470090	5250	5250	5250	5250	0
283	20241219	142400	161470090	5250	5260	5260	5250	17
284	20241219	142300	161380700	5260	5280	5280	5260	92
285	20241219	142200	160895730	5290	5290	5290	5290	0
286	20241219	142100	160895730	5290	5290	5290	5290	0
287	20241219	142000	160895730	5290	5270	5290	5270	1735
288	20241219	141900	151735380	5270	5270	5270	5270	1
289	20241219	141800	151730110	5250	5250	5250	5250	18
290	20241219	141700	151635610	5250	5250	5250	5250	3
291	20241219	141600	151619860	5250	5250	5250	5250	23
292	20241219	141500	151499110	5250	5250	5250	5250	3
293	20241219	141400	151483360	5280	5280	5280	5280	0
294	20241219	141300	151483360	5280	5280	5280	5280	35
295	20241219	141200	151298560	5280	5280	5280	5280	0
296	20241219	141100	151298560	5280	5280	5280	5280	35
297	20241219	141000	151113760	5270	5250	5270	5250	2845
298	20241219	140900	136134760	5250	5240	5250	5240	54
299	20241219	140800	135851450	5240	5240	5240	5240	1
300	20241219	140700	135846210	5260	5250	5260	5250	310
301	20241219	140600	134218390	5250	5240	5250	5240	54
302	20241219	140500	133935080	5240	5240	5240	5240	0
303	20241219	140400	133935080	5240	5240	5250	5240	61
304	20241219	140300	133615090	5250	5250	5250	5250	0
305	20241219	140200	133615090	5250	5250	5250	5250	35
306	20241219	140100	133431340	5240	5250	5250	5240	4
307	20241219	140000	133410370	5250	5250	5250	5250	0
308	20241219	135900	133410370	5250	5250	5250	5250	38
309	20241219	135800	133210870	5240	5240	5240	5240	3
310	20241219	135700	133195150	5250	5240	5250	5240	49
311	20241219	135600	132938300	5240	5240	5240	5240	0
312	20241219	135500	132938300	5240	5240	5240	5240	2
313	20241219	135400	132927820	5240	5240	5240	5240	1
314	20241219	135300	132922580	5250	5250	5250	5250	0
315	20241219	135200	132922580	5250	5250	5250	5250	35
316	20241219	135100	132738830	5240	5240	5240	5240	26
317	20241219	135000	132602590	5250	5250	5250	5250	35
318	20241219	134900	132418840	5250	5250	5250	5250	0
319	20241219	134800	132418840	5250	5250	5250	5240	564
320	20241219	134700	129457870	5250	5250	5250	5250	0
321	20241219	134600	129457870	5250	5250	5250	5250	1
322	20241219	134500	129452620	5240	5240	5240	5240	18
323	20241219	134400	129358300	5240	5240	5240	5240	26
324	20241219	134300	129222060	5250	5250	5250	5250	0
325	20241219	134200	129222060	5250	5250	5250	5250	0
326	20241219	134100	129222060	5250	5250	5250	5230	140
327	20241219	134000	128489030	5250	5250	5250	5250	0
328	20241219	133900	128489030	5250	5250	5250	5250	0
329	20241219	133800	128489030	5250	5240	5250	5240	38
330	20241219	133700	128289560	5240	5240	5240	5240	22
331	20241219	133600	128174280	5240	5240	5240	5240	18
332	20241219	133500	128079960	5240	5240	5240	5240	3
333	20241219	133400	128064240	5260	5250	5260	5250	37
334	20241219	133300	127869980	5240	5240	5240	5240	19
335	20241219	133200	127770420	5240	5240	5240	5240	3
336	20241219	133100	127754700	5240	5250	5250	5240	22
337	20241219	133000	127639360	5260	5260	5260	5260	0
338	20241219	132900	127639360	5260	5250	5260	5250	38
339	20241219	132800	127439510	5260	5260	5260	5260	0
340	20241219	132700	127439510	5260	5260	5260	5260	35
341	20241219	132600	127255410	5260	5260	5260	5260	0
342	20241219	132500	127255410	5260	5250	5260	5250	7
343	20241219	132400	127218650	5250	5260	5260	5250	56
344	20241219	132300	126924300	5260	5260	5260	5260	0
345	20241219	132200	126924300	5260	5260	5260	5250	39
346	20241219	132100	126719190	5260	5260	5260	5260	0
347	20241219	132000	126719190	5260	5260	5260	5260	17
348	20241219	131900	126629770	5240	5240	5240	5240	0
349	20241219	131800	126629770	5240	5240	5240	5240	23
350	20241219	131700	126509250	5240	5250	5250	5240	55
351	20241219	131600	126220700	5240	5240	5240	5240	3
352	20241219	131500	126204980	5250	5250	5250	5250	35
353	20241219	131400	126021230	5250	5250	5250	5250	0
354	20241219	131300	126021230	5250	5250	5250	5250	35
355	20241219	131200	125837480	5250	5250	5250	5240	20
356	20241219	131100	125732530	5250	5250	5250	5250	20
357	20241219	131000	125627530	5260	5260	5260	5260	36
358	20241219	130900	125438170	5250	5250	5250	5250	3
359	20241219	130800	125422420	5260	5260	5260	5260	0
360	20241219	130700	125422420	5260	5260	5260	5260	0
361	20241219	130600	125422420	5260	5240	5260	5240	1222
362	20241219	130500	119019120	5260	5250	5260	5250	7
363	20241219	130400	118982320	5250	5250	5250	5250	20
364	20241219	130300	118877320	5250	5240	5250	5240	37
365	20241219	130200	118683100	5250	5250	5250	5250	0
366	20241219	130100	118683100	5250	5250	5250	5250	35
367	20241219	130000	118499350	5240	5240	5240	5240	19
368	20241219	125900	118399790	5240	5240	5250	5240	50
369	20241219	125800	118137340	5240	5240	5240	5240	20
370	20241219	125700	118032540	5250	5250	5250	5250	0
371	20241219	125600	118032540	5250	5240	5250	5240	38
372	20241219	125500	117833070	5250	5250	5250	5250	0
373	20241219	125400	117833070	5250	5240	5260	5240	54
374	20241219	125300	117549740	5240	5250	5250	5240	103
375	20241219	125200	117009020	5250	5240	5250	5240	38
376	20241219	125100	116809540	5240	5240	5240	5240	40
377	20241219	125000	116599940	5240	5240	5240	5240	3
378	20241219	124900	116584220	5250	5250	5250	5250	35
379	20241219	124800	116400470	5250	5250	5250	5250	0
380	20241219	124700	116400470	5250	5240	5250	5240	38
381	20241219	124600	116201000	5250	5250	5250	5250	27
382	20241219	124500	116059250	5240	5250	5250	5240	64
383	20241219	124400	115723270	5240	5240	5240	5240	21
384	20241219	124300	115613230	5240	5240	5240	5240	3
385	20241219	124200	115597510	5250	5240	5250	5240	53
386	20241219	124100	115319440	5240	5240	5240	5240	111
387	20241219	124000	114737800	5240	5230	5240	5230	38
388	20241219	123900	114538710	5230	5230	5230	5230	18
389	20241219	123800	114444570	5230	5240	5240	5230	57
390	20241219	123700	114146110	5240	5230	5240	5230	5
391	20241219	123600	114119940	5240	5240	5240	5240	0
392	20241219	123500	114119940	5240	5240	5240	5240	35
393	20241219	123400	113936540	5240	5230	5240	5230	4
394	20241219	123300	113915610	5240	5230	5240	5230	52
395	20241219	123200	113643310	5230	5230	5230	5230	23
396	20241219	123100	113523020	5240	5240	5240	5240	35
397	20241219	123000	113339620	5230	5230	5230	5230	3
398	20241219	122900	113323930	5240	5240	5240	5240	0
399	20241219	122800	113323930	5240	5240	5240	5240	36
400	20241219	122700	113135290	5230	5230	5230	5230	3
401	20241219	122600	113119600	5240	5240	5240	5240	45
402	20241219	122500	112883800	5230	5230	5230	5230	22
403	20241219	122400	112768740	5230	5240	5240	5230	38
404	20241219	122300	112569650	5240	5240	5240	5240	0
405	20241219	122200	112569650	5240	5240	5240	5240	0
406	20241219	122100	112569650	5240	5230	5240	5230	38
407	20241219	122000	112370560	5250	5250	5250	5250	0
408	20241219	121900	112370560	5250	5220	5250	5220	4
409	20241219	121800	112349620	5220	5240	5240	5220	539
410	20241219	121700	109534320	5240	5250	5250	5240	38
411	20241219	121600	109334850	5250	5250	5250	5250	0
412	20241219	121500	109334850	5250	5250	5250	5250	0
413	20241219	121400	109334850	5250	5240	5250	5240	38
414	20241219	121300	109135380	5240	5240	5240	5240	0
415	20241219	121200	109135380	5240	5240	5240	5240	41
416	20241219	121100	108920540	5240	5240	5240	5240	3
417	20241219	121000	108904820	5250	5250	5250	5250	35
418	20241219	120900	108721070	5250	5250	5250	5250	0
419	20241219	120800	108721070	5250	5250	5250	5250	0
420	20241219	120700	108721070	5250	5240	5250	5240	38
421	20241219	120600	108521600	5240	5240	5240	5240	20
422	20241219	120500	108416800	5240	5230	5240	5230	26
423	20241219	120400	108280590	5240	5240	5240	5240	0
424	20241219	120300	108280590	5240	5240	5240	5240	236
425	20241219	120200	107043950	5230	5230	5230	5230	0
426	20241219	120100	107043950	5230	5230	5230	5230	3
427	20241219	120000	107028260	5240	5220	5240	5220	19
428	20241219	115900	106929060	5220	5220	5220	5220	37
429	20241219	115800	106735920	5230	5220	5230	5220	39
430	20241219	115700	106531980	5230	5230	5230	5230	19
431	20241219	115600	106432610	5230	5240	5240	5230	18
432	20241219	115500	106338460	5220	5220	5220	5220	36
433	20241219	115400	106150540	5220	5220	5220	5220	58
434	20241219	115300	105847780	5240	5240	5240	5240	0
435	20241219	115200	105847780	5240	5230	5240	5210	221
436	20241219	115100	104696220	5240	5220	5240	5220	49
437	20241219	115000	104440120	5220	5220	5220	5220	35
438	20241219	114900	104257420	5220	5220	5220	5220	17
439	20241219	114800	104168680	5210	5230	5230	5210	2040
440	20241219	114700	93504130	5230	5230	5230	5230	17
441	20241219	114600	93415220	5240	5230	5240	5230	72
442	20241219	114500	93038310	5230	5230	5230	5230	68
443	20241219	114400	92682670	5240	5240	5240	5230	53
444	20241219	114300	92405120	5240	5240	5240	5240	0
445	20241219	114200	92405120	5240	5240	5240	5230	241
446	20241219	114100	91144330	5240	5230	5240	5230	141
447	20241219	114000	90406890	5230	5230	5230	5230	20
448	20241219	113900	90302290	5240	5230	5240	5230	225
449	20241219	113800	89123510	5230	5230	5230	5230	19
450	20241219	113700	89024140	5230	5230	5230	5230	517
451	20241219	113600	86320230	5230	5230	5230	5230	36
452	20241219	113500	86131950	5230	5230	5230	5230	20
453	20241219	113400	86027350	5230	5230	5230	5230	19
454	20241219	113300	85927980	5230	5230	5230	5230	36
455	20241219	113200	85739700	5220	5220	5220	5220	40
456	20241219	113100	85530900	5230	5230	5230	5230	25
457	20241219	113000	85400150	5230	5230	5230	5230	229
458	20241219	112900	84202480	5230	5230	5230	5230	20
459	20241219	112800	84097880	5240	5250	5250	5240	111
460	20241219	112700	83515890	5240	5240	5240	5240	21
461	20241219	112600	83405850	5240	5240	5240	5240	20
462	20241219	112500	83301050	5250	5240	5250	5240	38
463	20241219	112400	83101580	5240	5240	5240	5240	18
464	20241219	112300	83007260	5240	5240	5240	5240	1
465	20241219	112200	83002020	5230	5230	5230	5230	3
466	20241219	112100	82986330	5240	5240	5240	5220	1886
467	20241219	112000	73140900	5240	5250	5250	5240	20
468	20241219	111900	73036020	5250	5250	5250	5250	3
469	20241219	111800	73020270	5260	5260	5260	5260	35
470	20241219	111700	72836170	5260	5260	5260	5260	0
471	20241219	111600	72836170	5260	5250	5260	5250	66
472	20241219	111500	72489320	5260	5260	5260	5260	0
473	20241219	111400	72489320	5260	5240	5260	5240	6
474	20241219	111300	72457830	5240	5240	5240	5240	23
475	20241219	111200	72337310	5250	5250	5250	5250	16
476	20241219	111100	72253310	5250	5250	5250	5250	19
477	20241219	111000	72153560	5250	5240	5250	5240	4
478	20241219	110900	72132590	5250	5250	5250	5250	11
479	20241219	110800	72074840	5260	5260	5260	5260	1
480	20241219	110700	72069580	5250	5260	5260	5250	58
481	20241219	110600	71764720	5250	5250	5250	5250	3
482	20241219	110500	71748970	5260	5260	5260	5260	0
483	20241219	110400	71748970	5260	5260	5260	5260	1
484	20241219	110300	71743710	5250	5260	5260	5250	5
485	20241219	110200	71717440	5250	5250	5250	5250	35
486	20241219	110100	71533690	5250	5240	5250	5240	3
487	20241219	110000	71517960	5250	5260	5260	5250	71
488	20241219	105900	71144860	5260	5260	5260	5260	1
489	20241219	105800	71139600	5240	5240	5240	5240	0
490	20241219	105700	71139600	5240	5240	5240	5240	22
491	20241219	105600	71024320	5250	5250	5250	5250	193
492	20241219	105500	70011070	5250	5250	5250	5250	46
493	20241219	105400	69769570	5240	5240	5250	5240	34
494	20241219	105300	69591300	5240	5250	5250	5240	38
495	20241219	105200	69391830	5250	5250	5250	5250	0
496	20241219	105100	69391830	5250	5250	5250	5250	0
497	20241219	105000	69391830	5250	5240	5250	5240	38
498	20241219	104900	69192360	5250	5250	5250	5250	1
499	20241219	104800	69187110	5240	5230	5240	5230	20
500	20241219	104700	69082330	5230	5240	5240	5230	24
501	20241219	104600	68956690	5250	5250	5250	5250	35
502	20241219	104500	68772940	5250	5250	5250	5250	0
503	20241219	104400	68772940	5250	5250	5250	5250	35
504	20241219	104300	68589190	5240	5240	5240	5240	3
505	20241219	104200	68573470	5240	5240	5240	5240	18
506	20241219	104100	68479150	5240	5230	5240	5230	21
507	20241219	104000	68369290	5240	5240	5240	5230	4
508	20241219	103900	68348350	5250	5250	5250	5250	37
509	20241219	103800	68154100	5230	5230	5230	5230	3
510	20241219	103700	68138410	5250	5240	5250	5240	2
511	20241219	103600	68127920	5230	5230	5230	5230	219
512	20241219	103500	66982550	5250	5230	5250	5230	3
513	20241219	103400	66966840	5230	5230	5230	5230	211
514	20241219	103300	65863310	5250	5250	5250	5250	0
515	20241219	103200	65863310	5250	5250	5250	5250	1
516	20241219	103100	65858060	5230	5230	5230	5230	2
517	20241219	103000	65847600	5250	5250	5250	5250	1
518	20241219	102900	65842350	5230	5230	5230	5230	0
519	20241219	102800	65842350	5230	5230	5240	5230	25
520	20241219	102700	65711500	5250	5250	5250	5250	0
521	20241219	102600	65711500	5250	5250	5250	5250	0
522	20241219	102500	65711500	5250	5230	5250	5230	31
523	20241219	102400	65549350	5250	5250	5250	5250	0
524	20241219	102300	65549350	5250	5250	5250	5250	200
525	20241219	102200	64499350	5250	5250	5250	5250	54
526	20241219	102100	64215850	5250	5230	5250	5230	25
527	20241219	102000	64085070	5250	5250	5250	5250	0
528	20241219	101900	64085070	5250	5250	5250	5250	17
529	20241219	101800	63995820	5230	5230	5230	5230	23
530	20241219	101700	63875530	5250	5250	5250	5250	0
531	20241219	101600	63875530	5250	5250	5250	5240	15
532	20241219	101500	63796800	5230	5230	5230	5230	22
533	20241219	101400	63681740	5230	5230	5230	5230	23
534	20241219	101300	63561450	5230	5230	5230	5230	370
535	20241219	101200	61626350	5230	5230	5230	5230	51
536	20241219	101100	61359620	5250	5250	5250	5250	0
537	20241219	101000	61359620	5250	5250	5250	5250	170
538	20241219	100900	60467120	5250	5230	5250	5230	21
539	20241219	100800	60357270	5230	5230	5230	5230	6
540	20241219	100700	60325890	5230	5230	5230	5230	20
541	20241219	100600	60221290	5230	5230	5230	5230	20
542	20241219	100500	60116690	5250	5250	5250	5250	2
543	20241219	100400	60106190	5230	5230	5230	5230	3
544	20241219	100300	60090500	5230	5240	5240	5230	20
545	20241219	100200	59985880	5230	5230	5250	5230	11
546	20241219	100100	59928310	5230	5230	5230	5230	24
547	20241219	100000	59802790	5230	5230	5230	5230	0
548	20241219	095900	59802790	5230	5230	5230	5230	23
549	20241219	095800	59682500	5250	5250	5250	5250	0
550	20241219	095700	59682500	5250	5250	5250	5250	1
551	20241219	095600	59677250	5230	5230	5230	5230	26
552	20241219	095500	59541270	5250	5250	5250	5250	1
553	20241219	095400	59536020	5230	5230	5230	5230	21
554	20241219	095300	59426190	5230	5230	5230	5230	30
555	20241219	095200	59269290	5230	5230	5230	5230	0
556	20241219	095100	59269290	5230	5230	5230	5230	3
557	20241219	095000	59253600	5230	5230	5230	5230	0
558	20241219	094900	59253600	5230	5230	5230	5230	25
559	20241219	094800	59122850	5250	5250	5250	5250	0
560	20241219	094700	59122850	5250	5250	5250	5250	0
561	20241219	094600	59122850	5250	5230	5250	5230	4
562	20241219	094500	59101910	5250	5250	5250	5250	0
563	20241219	094400	59101910	5250	5250	5250	5250	0
564	20241219	094300	59101910	5250	5230	5250	5230	5
565	20241219	094200	59075710	5240	5250	5250	5230	43
566	20241219	094100	58850710	5250	5240	5250	5230	38
567	20241219	094000	58651590	5230	5230	5230	5230	0
568	20241219	093900	58651590	5230	5230	5230	5230	3
569	20241219	093800	58635900	5230	5230	5230	5230	0
570	20241219	093700	58635900	5230	5230	5230	5230	2
571	20241219	093600	58625440	5230	5230	5230	5230	3
572	20241219	093500	58609750	5260	5240	5260	5240	23
573	20241219	093400	58489190	5250	5250	5250	5250	350
574	20241219	093300	56651690	5230	5230	5230	5230	0
575	20241219	093200	56651690	5230	5230	5230	5230	3
576	20241219	093100	56636000	5230	5230	5230	5230	0
577	20241219	093000	56636000	5230	5230	5230	5230	103
578	20241219	092900	56097310	5230	5230	5230	5230	2
579	20241219	092800	56086850	5260	5240	5260	5230	222
580	20241219	092700	54925710	5260	5240	5260	5240	128
581	20241219	092600	54254970	5260	5250	5260	5250	4
582	20241219	092500	54233960	5250	5250	5250	5250	177
583	20241219	092400	53304710	5250	5250	5250	5250	100
584	20241219	092300	52779710	5250	5250	5250	5250	5
585	20241219	092200	52753460	5270	5270	5270	5270	1
586	20241219	092100	52748190	5250	5250	5250	5250	173
587	20241219	092000	51839940	5250	5250	5250	5250	3
588	20241219	091900	51824190	5270	5270	5270	5270	0
589	20241219	091800	51824190	5270	5270	5270	5270	147
590	20241219	091700	51049500	5260	5260	5260	5260	16
591	20241219	091600	50965340	5260	5250	5260	5250	419
592	20241219	091500	48763400	5260	5260	5260	5260	200
593	20241219	091400	47711400	5270	5260	5270	5260	7
594	20241219	091300	47674570	5250	5250	5250	5250	30
595	20241219	091200	47517070	5260	5260	5260	5260	0
596	20241219	091100	47517070	5260	5260	5260	5260	2
597	20241219	091000	47506550	5230	5220	5250	5220	425
598	20241219	090900	45283220	5230	5230	5230	5230	1
599	20241219	090800	45277990	5230	5230	5230	5230	21
600	20241219	090700	45168160	5250	5250	5250	5250	0
601	20241219	090600	45168160	5250	5250	5250	5250	1
602	20241219	090500	45162910	5240	5240	5240	5240	0
603	20241219	090400	45162910	5240	5210	5240	5210	106
604	20241219	090300	44608130	5240	5210	5240	5210	3639
605	20241219	090200	25591430	5210	5200	5210	5200	110
606	20241219	090100	25019340	5180	5170	5180	5170	1085
607	20241219	090000	19399890	5180	5190	5190	5180	3738