KissMeData/064480/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194400	179484020	5340	5340	5340	5340	720
3	20241220	194300	179484020	5340	5340	5340	5340	0
4	20241220	194200	179484020	5340	5340	5340	5340	0
5	20241220	194100	179484020	5340	5340	5340	5340	0
6	20241220	194000	179484020	5340	5340	5340	5340	0
7	20241220	193900	179484020	5340	5340	5340	5340	0
8	20241220	193800	179484020	5340	5340	5340	5340	0
9	20241220	193700	179484020	5340	5340	5340	5340	0
10	20241220	193600	179484020	5340	5340	5340	5340	0
11	20241220	193500	179484020	5340	5340	5340	5340	0
12	20241220	193400	179484020	5340	5340	5340	5340	0
13	20241220	193300	179484020	5340	5340	5340	5340	0
14	20241220	193200	179484020	5340	5340	5340	5340	0
15	20241220	193100	179484020	5340	5340	5340	5340	0
16	20241220	193000	179484020	5340	5340	5340	5340	0
17	20241220	192900	179484020	5340	5340	5340	5340	0
18	20241220	192800	179484020	5340	5340	5340	5340	0
19	20241220	192700	179484020	5340	5340	5340	5340	0
20	20241220	192600	179484020	5340	5340	5340	5340	0
21	20241220	192500	179484020	5340	5340	5340	5340	0
22	20241220	192400	179484020	5340	5340	5340	5340	0
23	20241220	192300	179484020	5340	5340	5340	5340	0
24	20241220	192200	179484020	5340	5340	5340	5340	0
25	20241220	192100	179484020	5340	5340	5340	5340	0
26	20241220	192000	179484020	5340	5340	5340	5340	0
27	20241220	191900	179484020	5340	5340	5340	5340	0
28	20241220	191800	179484020	5340	5340	5340	5340	0
29	20241220	191700	179484020	5340	5340	5340	5340	0
30	20241220	191600	179484020	5340	5340	5340	5340	0
31	20241220	191500	179484020	5340	5340	5340	5340	0
32	20241220	191400	179484020	5340	5340	5340	5340	720
33	20241220	191300	179484020	5340	5340	5340	5340	0
34	20241220	191200	179484020	5340	5340	5340	5340	0
35	20241220	191100	179484020	5340	5340	5340	5340	0
36	20241220	191000	179484020	5340	5340	5340	5340	0
37	20241220	190900	179484020	5340	5340	5340	5340	0
38	20241220	190800	179484020	5340	5340	5340	5340	0
39	20241220	190700	179484020	5340	5340	5340	5340	0
40	20241220	190600	179484020	5340	5340	5340	5340	0
41	20241220	190500	179484020	5340	5340	5340	5340	0
42	20241220	190400	179484020	5340	5340	5340	5340	0
43	20241220	190300	179484020	5340	5340	5340	5340	0
44	20241220	190200	179484020	5340	5340	5340	5340	0
45	20241220	190100	179484020	5340	5340	5340	5340	0
46	20241220	190000	179484020	5340	5340	5340	5340	0
47	20241220	185900	179484020	5340	5340	5340	5340	0
48	20241220	185800	179484020	5340	5340	5340	5340	0
49	20241220	185700	179484020	5340	5340	5340	5340	0
50	20241220	185600	179484020	5340	5340	5340	5340	0
51	20241220	185500	179484020	5340	5340	5340	5340	0
52	20241220	185400	179484020	5340	5340	5340	5340	0
53	20241220	185300	179484020	5340	5340	5340	5340	0
54	20241220	185200	179484020	5340	5340	5340	5340	0
55	20241220	185100	179484020	5340	5340	5340	5340	0
56	20241220	185000	179484020	5340	5340	5340	5340	0
57	20241220	184900	179484020	5340	5340	5340	5340	0
58	20241220	184800	179484020	5340	5340	5340	5340	0
59	20241220	184700	179484020	5340	5340	5340	5340	0
60	20241220	184600	179484020	5340	5340	5340	5340	0
61	20241220	184500	179484020	5340	5340	5340	5340	0
62	20241220	184400	179484020	5340	5340	5340	5340	720
63	20241220	184300	179484020	5340	5340	5340	5340	0
64	20241220	184200	179484020	5340	5340	5340	5340	0
65	20241220	184100	179484020	5340	5340	5340	5340	0
66	20241220	184000	179484020	5340	5340	5340	5340	0
67	20241220	183900	179484020	5340	5340	5340	5340	0
68	20241220	183800	179484020	5340	5340	5340	5340	0
69	20241220	183700	179484020	5340	5340	5340	5340	0
70	20241220	183600	179484020	5340	5340	5340	5340	0
71	20241220	183500	179484020	5340	5340	5340	5340	0
72	20241220	183400	179484020	5340	5340	5340	5340	0
73	20241220	183300	179484020	5340	5340	5340	5340	0
74	20241220	183200	179484020	5340	5340	5340	5340	0
75	20241220	183100	179484020	5340	5340	5340	5340	0
76	20241220	183000	179484020	5340	5340	5340	5340	0
77	20241220	182900	179484020	5340	5340	5340	5340	0
78	20241220	182800	179484020	5340	5340	5340	5340	0
79	20241220	182700	179484020	5340	5340	5340	5340	0
80	20241220	182600	179484020	5340	5340	5340	5340	0
81	20241220	182500	179484020	5340	5340	5340	5340	0
82	20241220	182400	179484020	5340	5340	5340	5340	0
83	20241220	182300	179484020	5340	5340	5340	5340	0
84	20241220	182200	179484020	5340	5340	5340	5340	0
85	20241220	182100	179484020	5340	5340	5340	5340	0
86	20241220	182000	179484020	5340	5340	5340	5340	0
87	20241220	181900	179484020	5340	5340	5340	5340	0
88	20241220	181800	179484020	5340	5340	5340	5340	0
89	20241220	181700	179484020	5340	5340	5340	5340	0
90	20241220	181600	179484020	5340	5340	5340	5340	0
91	20241220	181500	179484020	5340	5340	5340	5340	0
92	20241220	181400	179484020	5340	5340	5340	5340	720
93	20241220	181300	179484020	5340	5340	5340	5340	0
94	20241220	181200	179484020	5340	5340	5340	5340	0
95	20241220	181100	179484020	5340	5340	5340	5340	0
96	20241220	181000	179484020	5340	5340	5340	5340	0
97	20241220	180900	179484020	5340	5340	5340	5340	0
98	20241220	180800	179484020	5340	5340	5340	5340	0
99	20241220	180700	179484020	5340	5340	5340	5340	0
100	20241220	180600	179484020	5340	5340	5340	5340	0
101	20241220	180500	179484020	5340	5340	5340	5340	0
102	20241220	180400	179484020	5340	5340	5340	5340	0
103	20241220	180300	179484020	5340	5340	5340	5340	0
104	20241220	180200	179484020	5340	5340	5340	5340	0
105	20241220	180100	179484020	5340	5340	5340	5340	0
106	20241220	180000	179484020	5340	5340	5340	5340	0
107	20241220	175900	179484020	5340	5340	5340	5340	0
108	20241220	175800	179484020	5340	5340	5340	5340	0
109	20241220	175700	179484020	5340	5340	5340	5340	0
110	20241220	175600	179484020	5340	5340	5340	5340	0
111	20241220	175500	179484020	5340	5340	5340	5340	0
112	20241220	175400	179484020	5340	5340	5340	5340	0
113	20241220	175300	179484020	5340	5340	5340	5340	0
114	20241220	175200	179484020	5340	5340	5340	5340	0
115	20241220	175100	179484020	5340	5340	5340	5340	0
116	20241220	175000	179484020	5340	5340	5340	5340	0
117	20241220	174900	179484020	5340	5340	5340	5340	0
118	20241220	174800	179484020	5340	5340	5340	5340	0
119	20241220	174700	179484020	5340	5340	5340	5340	0
120	20241220	174600	179484020	5340	5340	5340	5340	0
121	20241220	174500	179484020	5340	5340	5340	5340	0
122	20241220	174400	179484020	5340	5340	5340	5340	720
123	20241220	174300	179484020	5340	5340	5340	5340	0
124	20241220	174200	179484020	5340	5340	5340	5340	0
125	20241220	174100	179484020	5340	5340	5340	5340	0
126	20241220	174000	179484020	5340	5340	5340	5340	0
127	20241220	173900	179484020	5340	5340	5340	5340	0
128	20241220	173800	179484020	5340	5340	5340	5340	0
129	20241220	173700	179484020	5340	5340	5340	5340	0
130	20241220	173600	179484020	5340	5340	5340	5340	0
131	20241220	173500	179484020	5340	5340	5340	5340	0
132	20241220	173400	179484020	5340	5340	5340	5340	0
133	20241220	173300	179484020	5340	5340	5340	5340	0
134	20241220	173200	179484020	5340	5340	5340	5340	0
135	20241220	173100	179484020	5340	5340	5340	5340	0
136	20241220	173000	179484020	5340	5340	5340	5340	0
137	20241220	172900	179484020	5340	5340	5340	5340	0
138	20241220	172800	179484020	5340	5340	5340	5340	0
139	20241220	172700	179484020	5340	5340	5340	5340	0
140	20241220	172600	179484020	5340	5340	5340	5340	0
141	20241220	172500	179484020	5340	5340	5340	5340	0
142	20241220	172400	179484020	5340	5340	5340	5340	0
143	20241220	172300	179484020	5340	5340	5340	5340	0
144	20241220	172200	179484020	5340	5340	5340	5340	0
145	20241220	172100	179484020	5340	5340	5340	5340	0
146	20241220	172000	179484020	5340	5340	5340	5340	0
147	20241220	171900	179484020	5340	5340	5340	5340	0
148	20241220	171800	179484020	5340	5340	5340	5340	0
149	20241220	171700	179484020	5340	5340	5340	5340	0
150	20241220	171600	179484020	5340	5340	5340	5340	0
151	20241220	171500	179484020	5340	5340	5340	5340	0
152	20241220	171400	179484020	5340	5340	5340	5340	720
153	20241220	171300	179484020	5340	5340	5340	5340	0
154	20241220	171200	179484020	5340	5340	5340	5340	0
155	20241220	171100	179484020	5340	5340	5340	5340	0
156	20241220	171000	179484020	5340	5340	5340	5340	0
157	20241220	170900	179484020	5340	5340	5340	5340	0
158	20241220	170800	179484020	5340	5340	5340	5340	0
159	20241220	170700	179484020	5340	5340	5340	5340	0
160	20241220	170600	179484020	5340	5340	5340	5340	0
161	20241220	170500	179484020	5340	5340	5340	5340	0
162	20241220	170400	179484020	5340	5340	5340	5340	0
163	20241220	170300	179484020	5340	5340	5340	5340	0
164	20241220	170200	179484020	5340	5340	5340	5340	0
165	20241220	170100	179484020	5340	5340	5340	5340	0
166	20241220	170000	179484020	5340	5340	5340	5340	0
167	20241220	165900	179484020	5340	5340	5340	5340	0
168	20241220	165800	179484020	5340	5340	5340	5340	0
169	20241220	165700	179484020	5340	5340	5340	5340	0
170	20241220	165600	179484020	5340	5340	5340	5340	0
171	20241220	165500	179484020	5340	5340	5340	5340	0
172	20241220	165400	179484020	5340	5340	5340	5340	0
173	20241220	165300	179484020	5340	5340	5340	5340	0
174	20241220	165200	179484020	5340	5340	5340	5340	0
175	20241220	165100	179484020	5340	5340	5340	5340	0
176	20241220	165000	179484020	5340	5340	5340	5340	0
177	20241220	164900	179484020	5340	5340	5340	5340	0
178	20241220	164800	179484020	5340	5340	5340	5340	0
179	20241220	164700	179484020	5340	5340	5340	5340	0
180	20241220	164600	179484020	5340	5340	5340	5340	0
181	20241220	164500	179484020	5340	5340	5340	5340	0
182	20241220	164400	179484020	5340	5340	5340	5340	720
183	20241220	164300	179484020	5340	5340	5340	5340	0
184	20241220	164200	179484020	5340	5340	5340	5340	0
185	20241220	164100	179484020	5340	5340	5340	5340	0
186	20241220	164000	179484020	5340	5340	5340	5340	0
187	20241220	163900	179484020	5340	5340	5340	5340	0
188	20241220	163800	179484020	5340	5340	5340	5340	0
189	20241220	163700	179484020	5340	5340	5340	5340	0
190	20241220	163600	179484020	5340	5340	5340	5340	0
191	20241220	163500	179484020	5340	5340	5340	5340	0
192	20241220	163400	179484020	5340	5340	5340	5340	0
193	20241220	163300	179484020	5340	5340	5340	5340	0
194	20241220	163200	179484020	5340	5340	5340	5340	0
195	20241220	163100	179484020	5340	5340	5340	5340	0
196	20241220	163000	179484020	5340	5340	5340	5340	0
197	20241220	162900	179484020	5340	5340	5340	5340	0
198	20241220	162800	179484020	5340	5340	5340	5340	0
199	20241220	162700	179484020	5340	5340	5340	5340	0
200	20241220	162600	179484020	5340	5340	5340	5340	0
201	20241220	162500	179484020	5340	5340	5340	5340	0
202	20241220	162400	179484020	5340	5340	5340	5340	0
203	20241220	162300	179484020	5340	5340	5340	5340	0
204	20241220	162200	179484020	5340	5340	5340	5340	0
205	20241220	162100	179484020	5340	5340	5340	5340	0
206	20241220	162000	179484020	5340	5340	5340	5340	0
207	20241220	161900	179484020	5340	5340	5340	5340	0
208	20241220	161800	179484020	5340	5340	5340	5340	0
209	20241220	161700	179484020	5340	5340	5340	5340	0
210	20241220	161600	179484020	5340	5340	5340	5340	0
211	20241220	161500	179484020	5340	5340	5340	5340	0
212	20241220	161400	179484020	5340	5340	5340	5340	720
213	20241220	161300	179484020	5340	5340	5340	5340	0
214	20241220	161200	179484020	5340	5340	5340	5340	0
215	20241220	161100	179484020	5340	5340	5340	5340	0
216	20241220	161000	179484020	5340	5340	5340	5340	0
217	20241220	160900	179484020	5340	5340	5340	5340	0
218	20241220	160800	179484020	5340	5340	5340	5340	0
219	20241220	160700	179484020	5340	5340	5340	5340	0
220	20241220	160600	179484020	5340	5340	5340	5340	0
221	20241220	160500	179484020	5340	5340	5340	5340	0
222	20241220	160400	179484020	5340	5340	5340	5340	0
223	20241220	160300	179484020	5340	5340	5340	5340	0
224	20241220	160200	179484020	5340	5340	5340	5340	0
225	20241220	160100	179484020	5340	5340	5340	5340	0
226	20241220	160000	179484020	5340	5340	5340	5340	0
227	20241220	155900	179484020	5340	5340	5340	5340	0
228	20241220	155800	179484020	5340	5340	5340	5340	0
229	20241220	155700	179484020	5340	5340	5340	5340	0
230	20241220	155600	179484020	5340	5340	5340	5340	0
231	20241220	155500	179484020	5340	5340	5340	5340	0
232	20241220	155400	179484020	5340	5340	5340	5340	0
233	20241220	155300	179484020	5340	5340	5340	5340	0
234	20241220	155200	179484020	5340	5340	5340	5340	0
235	20241220	155100	179484020	5340	5340	5340	5340	0
236	20241220	155000	179484020	5340	5340	5340	5340	0
237	20241220	154900	179484020	5340	5340	5340	5340	0
238	20241220	154800	179484020	5340	5340	5340	5340	0
239	20241220	154700	179484020	5340	5340	5340	5340	0
240	20241220	154600	179484020	5340	5340	5340	5340	0
241	20241220	154500	179484020	5340	5340	5340	5340	0
242	20241220	154400	179484020	5340	5340	5340	5340	720
243	20241220	154300	179484020	5340	5340	5340	5340	0
244	20241220	154200	179484020	5340	5340	5340	5340	0
245	20241220	154100	179484020	5340	5340	5340	5340	0
246	20241220	154000	179484020	5340	5340	5340	5340	0
247	20241220	153900	179484020	5340	5340	5340	5340	0
248	20241220	153800	179484020	5340	5340	5340	5340	0
249	20241220	153700	179484020	5340	5340	5340	5340	0
250	20241220	153600	179484020	5340	5340	5340	5340	0
251	20241220	153500	179484020	5340	5340	5340	5340	0
252	20241220	153400	179484020	5340	5340	5340	5340	0
253	20241220	153300	179484020	5340	5340	5340	5340	0
254	20241220	153200	179484020	5340	5340	5340	5340	0
255	20241220	153100	179484020	5340	5340	5340	5340	0
256	20241220	153000	179484020	5340	5340	5340	5340	720
257	20241220	152900	175639220	5370	5370	5370	5370	0
258	20241220	152800	175639220	5370	5370	5370	5370	0
259	20241220	152700	175639220	5370	5370	5370	5370	0
260	20241220	152600	175639220	5370	5370	5370	5370	0
261	20241220	152500	175639220	5370	5370	5370	5370	0
262	20241220	152400	175639220	5370	5370	5370	5370	0
263	20241220	152300	175639220	5370	5370	5370	5370	0
264	20241220	152200	175639220	5370	5370	5370	5370	0
265	20241220	152100	175639220	5370	5370	5370	5370	0
266	20241220	152000	175639220	5370	5370	5370	5370	0
267	20241220	151900	175639220	5370	5370	5370	5370	0
268	20241220	151800	175639220	5370	5370	5370	5370	0
269	20241220	151700	175639220	5370	5370	5370	5370	0
270	20241220	151600	175639220	5370	5340	5370	5340	2
271	20241220	151500	175628510	5340	5340	5340	5340	0
272	20241220	151400	175628510	5340	5340	5340	5340	0
273	20241220	151300	175628510	5340	5350	5350	5340	100
274	20241220	151200	175094470	5370	5370	5370	5370	0
275	20241220	151100	175094470	5370	5370	5370	5370	0
276	20241220	151000	175094470	5370	5370	5370	5370	0
277	20241220	150900	175094470	5370	5370	5370	5370	0
278	20241220	150800	175094470	5370	5340	5370	5340	2
279	20241220	150700	175083760	5340	5370	5370	5340	131
280	20241220	150600	174380560	5370	5370	5370	5370	30
281	20241220	150500	174219460	5370	5350	5370	5350	2
282	20241220	150400	174208740	5360	5360	5360	5360	50
283	20241220	150300	173940740	5360	5360	5360	5360	0
284	20241220	150200	173940740	5360	5360	5360	5360	0
285	20241220	150100	173940740	5360	5360	5360	5360	406
286	20241220	150000	171764580	5360	5360	5360	5360	0
287	20241220	145900	171764580	5360	5360	5360	5360	105
288	20241220	145800	171201780	5360	5360	5360	5360	0
289	20241220	145700	171201780	5360	5350	5360	5350	2
290	20241220	145600	171191070	5350	5350	5350	5350	0
291	20241220	145500	171191070	5350	5350	5350	5350	0
292	20241220	145400	171191070	5350	5350	5350	5350	194
293	20241220	145300	170153170	5350	5360	5360	5350	130
294	20241220	145200	169457470	5360	5360	5360	5360	0
295	20241220	145100	169457470	5360	5360	5360	5360	0
296	20241220	145000	169457470	5360	5360	5360	5360	0
297	20241220	144900	169457470	5360	5360	5360	5360	2
298	20241220	144800	169446750	5340	5340	5340	5340	1
299	20241220	144700	169441410	5340	5340	5340	5340	0
300	20241220	144600	169441410	5340	5350	5360	5340	202
301	20241220	144500	168360710	5360	5360	5360	5360	0
302	20241220	144400	168360710	5360	5360	5360	5360	0
303	20241220	144300	168360710	5360	5360	5360	5360	0
304	20241220	144200	168360710	5360	5360	5360	5360	0
305	20241220	144100	168360710	5360	5360	5360	5360	0
306	20241220	144000	168360710	5360	5360	5360	5360	0
307	20241220	143900	168360710	5360	5350	5360	5350	2
308	20241220	143800	168350000	5340	5340	5340	5340	0
309	20241220	143700	168350000	5340	5350	5360	5340	1075
310	20241220	143600	162599510	5360	5360	5360	5360	100
311	20241220	143500	162063510	5370	5370	5370	5370	0
312	20241220	143400	162063510	5370	5370	5370	5370	0
313	20241220	143300	162063510	5370	5350	5370	5350	224
314	20241220	143200	160865090	5370	5350	5370	5350	1002
315	20241220	143100	155504370	5350	5350	5350	5350	100
316	20241220	143000	154969370	5350	5350	5350	5350	1
317	20241220	142900	154964020	5360	5360	5360	5360	1
318	20241220	142800	154958660	5380	5380	5380	5380	0
319	20241220	142700	154958660	5380	5380	5380	5380	0
320	20241220	142600	154958660	5380	5380	5380	5380	0
321	20241220	142500	154958660	5380	5380	5380	5380	0
322	20241220	142400	154958660	5380	5380	5380	5380	0
323	20241220	142300	154958660	5380	5380	5380	5350	15
324	20241220	142200	154878050	5350	5350	5380	5350	203
325	20241220	142100	153791870	5350	5350	5380	5350	568
326	20241220	142000	150752940	5350	5350	5350	5350	0
327	20241220	141900	150752940	5350	5350	5350	5350	10
328	20241220	141800	150699440	5390	5390	5390	5390	0
329	20241220	141700	150699440	5390	5390	5390	5390	0
330	20241220	141600	150699440	5390	5390	5390	5390	0
331	20241220	141500	150699440	5390	5390	5390	5390	0
332	20241220	141400	150699440	5390	5390	5390	5390	0
333	20241220	141300	150699440	5390	5390	5390	5390	0
334	20241220	141200	150699440	5390	5390	5390	5390	0
335	20241220	141100	150699440	5390	5390	5390	5390	0
336	20241220	141000	150699440	5390	5390	5390	5390	0
337	20241220	140900	150699440	5390	5390	5390	5390	100
338	20241220	140800	150160440	5390	5390	5390	5390	0
339	20241220	140700	150160440	5390	5390	5390	5390	0
340	20241220	140600	150160440	5390	5390	5390	5390	0
341	20241220	140500	150160440	5390	5360	5390	5360	291
342	20241220	140400	148600650	5360	5360	5360	5360	0
343	20241220	140300	148600650	5360	5360	5360	5360	5
344	20241220	140200	148573850	5370	5370	5370	5370	0
345	20241220	140100	148573850	5370	5370	5370	5370	55
346	20241220	140000	148278500	5400	5400	5400	5400	0
347	20241220	135900	148278500	5400	5400	5400	5400	0
348	20241220	135800	148278500	5400	5400	5400	5400	0
349	20241220	135700	148278500	5400	5400	5400	5400	0
350	20241220	135600	148278500	5400	5400	5400	5400	0
351	20241220	135500	148278500	5400	5400	5400	5400	0
352	20241220	135400	148278500	5400	5400	5400	5400	0
353	20241220	135300	148278500	5400	5400	5400	5400	0
354	20241220	135200	148278500	5400	5400	5400	5400	0
355	20241220	135100	148278500	5400	5400	5400	5400	0
356	20241220	135000	148278500	5400	5400	5400	5400	0
357	20241220	134900	148278500	5400	5360	5400	5360	4
358	20241220	134800	148257000	5360	5360	5360	5360	581
359	20241220	134700	145142840	5360	5360	5360	5360	518
360	20241220	134600	142366360	5360	5360	5360	5360	0
361	20241220	134500	142366360	5360	5360	5360	5360	20
362	20241220	134400	142259160	5390	5390	5390	5390	0
363	20241220	134300	142259160	5390	5390	5390	5390	30
364	20241220	134200	142097460	5390	5390	5390	5390	0
365	20241220	134100	142097460	5390	5390	5390	5390	0
366	20241220	134000	142097460	5390	5390	5390	5390	30
367	20241220	133900	141935760	5390	5390	5390	5390	0
368	20241220	133800	141935760	5390	5390	5390	5390	0
369	20241220	133700	141935760	5390	5390	5390	5390	0
370	20241220	133600	141935760	5390	5360	5390	5360	2
371	20241220	133500	141925010	5350	5350	5350	5350	0
372	20241220	133400	141925010	5350	5350	5350	5350	0
373	20241220	133300	141925010	5350	5350	5350	5350	0
374	20241220	133200	141925010	5350	5350	5350	5350	0
375	20241220	133100	141925010	5350	5350	5350	5350	0
376	20241220	133000	141925010	5350	5350	5350	5350	0
377	20241220	132900	141925010	5350	5350	5350	5350	0
378	20241220	132800	141925010	5350	5350	5350	5350	0
379	20241220	132700	141925010	5350	5350	5350	5350	1
380	20241220	132600	141919660	5360	5360	5360	5360	0
381	20241220	132500	141919660	5360	5360	5360	5360	0
382	20241220	132400	141919660	5360	5360	5360	5360	0
383	20241220	132300	141919660	5360	5370	5370	5360	312
384	20241220	132200	140247330	5370	5370	5370	5370	0
385	20241220	132100	140247330	5370	5370	5370	5370	11
386	20241220	132000	140188260	5390	5390	5390	5390	0
387	20241220	131900	140188260	5390	5390	5390	5390	0
388	20241220	131800	140188260	5390	5390	5390	5390	0
389	20241220	131700	140188260	5390	5390	5390	5390	1
390	20241220	131600	140182870	5390	5390	5390	5390	0
391	20241220	131500	140182870	5390	5390	5390	5390	0
392	20241220	131400	140182870	5390	5390	5390	5390	1
393	20241220	131300	140177480	5360	5370	5370	5360	393
394	20241220	131200	138069720	5380	5380	5380	5380	0
395	20241220	131100	138069720	5380	5380	5380	5380	0
396	20241220	131000	138069720	5380	5380	5380	5380	285
397	20241220	130900	136536420	5380	5380	5380	5380	0
398	20241220	130800	136536420	5380	5380	5380	5380	0
399	20241220	130700	136536420	5380	5380	5380	5380	5
400	20241220	130600	136509520	5380	5380	5380	5380	0
401	20241220	130500	136509520	5380	5380	5380	5380	2
402	20241220	130400	136498760	5380	5380	5380	5380	0
403	20241220	130300	136498760	5380	5380	5380	5380	0
404	20241220	130200	136498760	5380	5380	5380	5380	0
405	20241220	130100	136498760	5380	5380	5380	5380	0
406	20241220	130000	136498760	5380	5380	5380	5380	1
407	20241220	125900	136493380	5380	5380	5380	5380	0
408	20241220	125800	136493380	5380	5380	5380	5380	50
409	20241220	125700	136224380	5380	5380	5380	5380	0
410	20241220	125600	136224380	5380	5380	5380	5380	200
411	20241220	125500	135148380	5380	5380	5380	5380	0
412	20241220	125400	135148380	5380	5380	5380	5380	0
413	20241220	125300	135148380	5380	5380	5380	5380	0
414	20241220	125200	135148380	5380	5380	5380	5380	10
415	20241220	125100	135094580	5380	5360	5380	5360	62
416	20241220	125000	134762060	5370	5370	5370	5370	0
417	20241220	124900	134762060	5370	5370	5370	5370	0
418	20241220	124800	134762060	5370	5370	5370	5370	0
419	20241220	124700	134762060	5370	5370	5370	5370	0
420	20241220	124600	134762060	5370	5370	5370	5370	17
421	20241220	124500	134670770	5400	5400	5400	5400	0
422	20241220	124400	134670770	5400	5400	5400	5400	0
423	20241220	124300	134670770	5400	5400	5400	5400	0
424	20241220	124200	134670770	5400	5400	5400	5400	5
425	20241220	124100	134643770	5400	5400	5400	5400	5
426	20241220	124000	134616770	5370	5370	5370	5370	0
427	20241220	123900	134616770	5370	5370	5370	5370	0
428	20241220	123800	134616770	5370	5370	5370	5370	80
429	20241220	123700	134187170	5390	5390	5390	5390	556
430	20241220	123600	131190330	5390	5390	5390	5390	0
431	20241220	123500	131190330	5390	5390	5390	5390	0
432	20241220	123400	131190330	5390	5390	5390	5390	0
433	20241220	123300	131190330	5390	5390	5390	5390	1
434	20241220	123200	131184940	5390	5360	5390	5360	82
435	20241220	123100	130745360	5350	5350	5350	5350	0
436	20241220	123000	130745360	5350	5350	5350	5350	0
437	20241220	122900	130745360	5350	5350	5350	5350	0
438	20241220	122800	130745360	5350	5360	5360	5350	250
439	20241220	122700	129406970	5360	5360	5360	5360	0
440	20241220	122600	129406970	5360	5360	5360	5360	0
441	20241220	122500	129406970	5360	5360	5360	5360	1
442	20241220	122400	129401610	5360	5360	5360	5360	0
443	20241220	122300	129401610	5360	5360	5360	5360	0
444	20241220	122200	129401610	5360	5360	5360	5360	0
445	20241220	122100	129401610	5360	5360	5360	5360	0
446	20241220	122000	129401610	5360	5360	5360	5350	1147
447	20241220	121900	123262180	5380	5380	5380	5380	0
448	20241220	121800	123262180	5380	5380	5380	5380	0
449	20241220	121700	123262180	5380	5380	5380	5380	0
450	20241220	121600	123262180	5380	5380	5380	5380	0
451	20241220	121500	123262180	5380	5380	5380	5380	0
452	20241220	121400	123262180	5380	5380	5380	5380	0
453	20241220	121300	123262180	5380	5380	5380	5380	19
454	20241220	121200	123159960	5380	5380	5380	5380	0
455	20241220	121100	123159960	5380	5370	5380	5360	1217
456	20241220	121000	116628160	5380	5380	5380	5380	2
457	20241220	120900	116617400	5380	5380	5380	5380	0
458	20241220	120800	116617400	5380	5380	5380	5380	0
459	20241220	120700	116617400	5380	5380	5380	5380	0
460	20241220	120600	116617400	5380	5380	5380	5380	0
461	20241220	120500	116617400	5380	5380	5380	5380	0
462	20241220	120400	116617400	5380	5380	5380	5380	1
463	20241220	120300	116612020	5370	5380	5380	5370	1000
464	20241220	120200	111234420	5400	5400	5400	5400	0
465	20241220	120100	111234420	5400	5390	5400	5390	4
466	20241220	120000	111212840	5380	5380	5380	5380	0
467	20241220	115900	111212840	5380	5380	5380	5380	0
468	20241220	115800	111212840	5380	5400	5400	5380	1801
469	20241220	115700	101496300	5400	5400	5400	5400	0
470	20241220	115600	101496300	5400	5400	5400	5400	0
471	20241220	115500	101496300	5400	5410	5410	5400	78
472	20241220	115400	101074920	5460	5460	5460	5460	0
473	20241220	115300	101074920	5460	5460	5460	5460	0
474	20241220	115200	101074920	5460	5460	5460	5460	0
475	20241220	115100	101074920	5460	5460	5460	5460	90
476	20241220	115000	100583520	5400	5400	5400	5400	0
477	20241220	114900	100583520	5400	5400	5400	5400	0
478	20241220	114800	100583520	5400	5400	5400	5400	6
479	20241220	114700	100551120	5410	5410	5410	5410	0
480	20241220	114600	100551120	5410	5410	5410	5410	0
481	20241220	114500	100551120	5410	5410	5410	5410	10
482	20241220	114400	100497020	5410	5410	5410	5410	10
483	20241220	114300	100442920	5410	5410	5410	5410	3
484	20241220	114200	100426690	5410	5410	5410	5410	95
485	20241220	114100	99912740	5430	5420	5430	5420	10
486	20241220	114000	99858470	5420	5420	5420	5420	0
487	20241220	113900	99858470	5420	5420	5420	5420	25
488	20241220	113800	99722970	5410	5410	5410	5410	20
489	20241220	113700	99614770	5420	5420	5420	5420	0
490	20241220	113600	99614770	5420	5420	5420	5420	20
491	20241220	113500	99506370	5430	5430	5430	5430	0
492	20241220	113400	99506370	5430	5430	5430	5430	1
493	20241220	113300	99500940	5430	5430	5430	5430	0
494	20241220	113200	99500940	5430	5430	5430	5430	0
495	20241220	113100	99500940	5430	5450	5450	5430	3
496	20241220	113000	99484630	5450	5450	5450	5450	0
497	20241220	112900	99484630	5450	5450	5450	5450	0
498	20241220	112800	99484630	5450	5450	5450	5450	0
499	20241220	112700	99484630	5450	5450	5450	5450	50
500	20241220	112600	99212130	5430	5430	5430	5430	0
501	20241220	112500	99212130	5430	5430	5430	5430	248
502	20241220	112400	97865490	5420	5420	5420	5420	1
503	20241220	112300	97860070	5410	5410	5410	5410	0
504	20241220	112200	97860070	5410	5410	5410	5410	1
505	20241220	112100	97854660	5420	5420	5420	5420	0
506	20241220	112000	97854660	5420	5420	5420	5420	0
507	20241220	111900	97854660	5420	5420	5420	5420	0
508	20241220	111800	97854660	5420	5420	5420	5420	0
509	20241220	111700	97854660	5420	5420	5420	5420	0
510	20241220	111600	97854660	5420	5430	5430	5420	2
511	20241220	111500	97843810	5410	5410	5410	5410	0
512	20241220	111400	97843810	5410	5410	5410	5410	0
513	20241220	111300	97843810	5410	5410	5410	5410	0
514	20241220	111200	97843810	5410	5410	5410	5410	0
515	20241220	111100	97843810	5410	5410	5410	5410	0
516	20241220	111000	97843810	5410	5410	5410	5410	1
517	20241220	110900	97838400	5430	5430	5430	5430	0
518	20241220	110800	97838400	5430	5430	5430	5430	0
519	20241220	110700	97838400	5430	5430	5430	5430	0
520	20241220	110600	97838400	5430	5430	5430	5430	0
521	20241220	110500	97838400	5430	5430	5430	5430	0
522	20241220	110400	97838400	5430	5430	5430	5430	0
523	20241220	110300	97838400	5430	5430	5430	5430	0
524	20241220	110200	97838400	5430	5430	5430	5430	10
525	20241220	110100	97784100	5440	5440	5440	5440	0
526	20241220	110000	97784100	5440	5440	5440	5440	0
527	20241220	105900	97784100	5440	5440	5440	5440	0
528	20241220	105800	97784100	5440	5440	5440	5440	0
529	20241220	105700	97784100	5440	5440	5440	5440	0
530	20241220	105600	97784100	5440	5440	5440	5440	1
531	20241220	105500	97778660	5440	5440	5440	5440	0
532	20241220	105400	97778660	5440	5440	5440	5440	0
533	20241220	105300	97778660	5440	5440	5440	5440	0
534	20241220	105200	97778660	5440	5440	5440	5440	20
535	20241220	105100	97669860	5440	5440	5440	5440	0
536	20241220	105000	97669860	5440	5440	5440	5440	0
537	20241220	104900	97669860	5440	5420	5440	5420	86
538	20241220	104800	97203540	5420	5430	5430	5420	11
539	20241220	104700	97143820	5410	5410	5410	5410	0
540	20241220	104600	97143820	5410	5410	5410	5410	3
541	20241220	104500	97127590	5430	5430	5430	5430	0
542	20241220	104400	97127590	5430	5430	5430	5430	10
543	20241220	104300	97073290	5410	5410	5410	5410	300
544	20241220	104200	95450290	5430	5430	5430	5430	0
545	20241220	104100	95450290	5430	5430	5430	5430	0
546	20241220	104000	95450290	5430	5430	5430	5430	0
547	20241220	103900	95450290	5430	5430	5430	5430	43
548	20241220	103800	95216800	5400	5420	5420	5400	743
549	20241220	103700	91198010	5430	5430	5430	5430	0
550	20241220	103600	91198010	5430	5430	5430	5430	0
551	20241220	103500	91198010	5430	5430	5430	5430	10
552	20241220	103400	91143710	5410	5410	5410	5410	0
553	20241220	103300	91143710	5410	5410	5410	5410	100
554	20241220	103200	90602710	5450	5450	5450	5450	50
555	20241220	103100	90330210	5410	5410	5410	5410	0
556	20241220	103000	90330210	5410	5410	5410	5410	0
557	20241220	102900	90330210	5410	5420	5420	5410	314
558	20241220	102800	88628540	5420	5420	5420	5420	52
559	20241220	102700	88346700	5430	5430	5430	5430	272
560	20241220	102600	86869740	5440	5440	5440	5440	310
561	20241220	102500	85183340	5440	5440	5440	5440	0
562	20241220	102400	85183340	5440	5440	5440	5440	0
563	20241220	102300	85183340	5440	5440	5440	5440	0
564	20241220	102200	85183340	5440	5440	5440	5440	250
565	20241220	102100	83823340	5450	5450	5450	5450	0
566	20241220	102000	83823340	5450	5450	5450	5450	0
567	20241220	101900	83823340	5450	5450	5450	5450	44
568	20241220	101800	83583540	5460	5460	5460	5460	0
569	20241220	101700	83583540	5460	5460	5460	5460	100
570	20241220	101600	83037540	5460	5460	5460	5460	0
571	20241220	101500	83037540	5460	5460	5460	5460	38
572	20241220	101400	82830060	5450	5460	5460	5450	375
573	20241220	101300	80786140	5470	5470	5470	5470	0
574	20241220	101200	80786140	5470	5500	5500	5470	52
575	20241220	101100	80501550	5500	5500	5500	5500	12
576	20241220	101000	80435550	5500	5500	5500	5500	0
577	20241220	100900	80435550	5500	5500	5500	5500	0
578	20241220	100800	80435550	5500	5500	5500	5500	1
579	20241220	100700	80430050	5480	5480	5480	5480	60
580	20241220	100600	80101250	5490	5490	5490	5490	0
581	20241220	100500	80101250	5490	5490	5490	5490	0
582	20241220	100400	80101250	5490	5490	5490	5490	0
583	20241220	100300	80101250	5490	5490	5490	5490	27
584	20241220	100200	79953020	5460	5460	5460	5460	0
585	20241220	100100	79953020	5460	5460	5460	5460	0
586	20241220	100000	79953020	5460	5460	5460	5460	0
587	20241220	095900	79953020	5460	5460	5460	5460	0
588	20241220	095800	79953020	5460	5460	5460	5460	0
589	20241220	095700	79953020	5460	5470	5470	5460	426
590	20241220	095600	77623060	5480	5490	5490	5480	4
591	20241220	095500	77601120	5470	5470	5470	5470	0
592	20241220	095400	77601120	5470	5470	5470	5470	0
593	20241220	095300	77601120	5470	5440	5470	5440	15
594	20241220	095200	77519130	5440	5440	5440	5440	1
595	20241220	095100	77513690	5440	5440	5440	5440	2
596	20241220	095000	77502810	5440	5440	5440	5440	0
597	20241220	094900	77502810	5440	5440	5440	5440	336
598	20241220	094800	75674970	5440	5450	5450	5440	157
599	20241220	094700	74820220	5450	5450	5450	5450	0
600	20241220	094600	74820220	5450	5450	5450	5450	305
601	20241220	094500	73157970	5500	5500	5500	5460	402
602	20241220	094400	70962970	5500	5490	5500	5490	55
603	20241220	094300	70661010	5500	5500	5500	5500	2
604	20241220	094200	70650010	5500	5500	5500	5500	0
605	20241220	094100	70650010	5500	5500	5500	5500	0
606	20241220	094000	70650010	5500	5500	5500	5500	6
607	20241220	093900	70617010	5500	5500	5500	5500	0
608	20241220	093800	70617010	5500	5480	5500	5480	64
609	20241220	093700	70266260	5480	5480	5480	5480	0
610	20241220	093600	70266260	5480	5480	5480	5480	0
611	20241220	093500	70266260	5480	5480	5480	5480	52
612	20241220	093400	69981300	5480	5480	5480	5480	30
613	20241220	093300	69816900	5480	5470	5480	5470	51
614	20241220	093200	69537430	5450	5450	5450	5450	0
615	20241220	093100	69537430	5450	5450	5450	5450	0
616	20241220	093000	69537430	5450	5450	5450	5450	83
617	20241220	092900	69085080	5470	5470	5470	5470	0
618	20241220	092800	69085080	5470	5420	5470	5420	3
619	20241220	092700	69068730	5450	5450	5450	5450	10
620	20241220	092600	69014230	5430	5440	5440	5430	4
621	20241220	092500	68992490	5430	5430	5430	5430	0
622	20241220	092400	68992490	5430	5430	5430	5430	0
623	20241220	092300	68992490	5430	5430	5430	5430	0
624	20241220	092200	68992490	5430	5430	5430	5430	184
625	20241220	092100	67993370	5420	5420	5420	5420	16
626	20241220	092000	67906650	5420	5420	5420	5420	5
627	20241220	091900	67879550	5420	5410	5420	5410	1445
628	20241220	091800	60062090	5370	5390	5390	5370	1684
629	20241220	091700	51007010	5410	5410	5410	5410	170
630	20241220	091600	50087310	5370	5450	5450	5370	4949
631	20241220	091500	23264660	5430	5450	5470	5430	505
632	20241220	091400	20518940	5460	5460	5460	5460	55
633	20241220	091300	20218640	5460	5460	5460	5460	19
634	20241220	091200	20114900	5480	5480	5480	5480	0
635	20241220	091100	20114900	5480	5460	5480	5420	1456
636	20241220	091000	12198470	5470	5470	5470	5470	0
637	20241220	090900	12198470	5470	5490	5490	5470	331
638	20241220	090800	10384500	5530	5530	5530	5530	8
639	20241220	090700	10340260	5530	5530	5530	5530	1
640	20241220	090600	10334730	5530	5530	5530	5530	0
641	20241220	090500	10334730	5530	5490	5530	5450	170
642	20241220	090400	9404920	5500	5620	5620	5500	1036
643	20241220	090300	3645140	5630	5630	5630	5630	0
644	20241220	090200	3645140	5630	5630	5630	5630	1
645	20241220	090100	3639510	5630	5640	5640	5630	2
646	20241220	090000	3628240	5600	5690	5690	5600	614