KissMeData/004560/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184300	298935680	11550	11550	11550	11550	325
3	20241219	184200	298935680	11550	11550	11550	11550	0
4	20241219	184100	298935680	11550	11550	11550	11550	0
5	20241219	184000	298935680	11550	11550	11550	11550	0
6	20241219	183900	298935680	11550	11550	11550	11550	0
7	20241219	183800	298935680	11550	11550	11550	11550	0
8	20241219	183700	298935680	11550	11550	11550	11550	0
9	20241219	183600	298935680	11550	11550	11550	11550	0
10	20241219	183500	298935680	11550	11550	11550	11550	0
11	20241219	183400	298935680	11550	11550	11550	11550	0
12	20241219	183300	298935680	11550	11550	11550	11550	0
13	20241219	183200	298935680	11550	11550	11550	11550	0
14	20241219	183100	298935680	11550	11550	11550	11550	0
15	20241219	183000	298935680	11550	11550	11550	11550	0
16	20241219	182900	298935680	11550	11550	11550	11550	0
17	20241219	182800	298935680	11550	11550	11550	11550	0
18	20241219	182700	298935680	11550	11550	11550	11550	0
19	20241219	182600	298935680	11550	11550	11550	11550	0
20	20241219	182500	298935680	11550	11550	11550	11550	0
21	20241219	182400	298935680	11550	11550	11550	11550	0
22	20241219	182300	298935680	11550	11550	11550	11550	0
23	20241219	182200	298935680	11550	11550	11550	11550	0
24	20241219	182100	298935680	11550	11550	11550	11550	0
25	20241219	182000	298935680	11550	11550	11550	11550	0
26	20241219	181900	298935680	11550	11550	11550	11550	0
27	20241219	181800	298935680	11550	11550	11550	11550	0
28	20241219	181700	298935680	11550	11550	11550	11550	0
29	20241219	181600	298935680	11550	11550	11550	11550	0
30	20241219	181500	298935680	11550	11550	11550	11550	0
31	20241219	181400	298935680	11550	11550	11550	11550	0
32	20241219	181300	298935680	11550	11550	11550	11550	325
33	20241219	181200	298935680	11550	11550	11550	11550	0
34	20241219	181100	298935680	11550	11550	11550	11550	0
35	20241219	181000	298935680	11550	11550	11550	11550	0
36	20241219	180900	298935680	11550	11550	11550	11550	0
37	20241219	180800	298935680	11550	11550	11550	11550	0
38	20241219	180700	298935680	11550	11550	11550	11550	0
39	20241219	180600	298935680	11550	11550	11550	11550	0
40	20241219	180500	298935680	11550	11550	11550	11550	0
41	20241219	180400	298935680	11550	11550	11550	11550	0
42	20241219	180300	298935680	11550	11550	11550	11550	0
43	20241219	180200	298935680	11550	11550	11550	11550	0
44	20241219	180100	298935680	11550	11550	11550	11550	0
45	20241219	180000	298935680	11550	11550	11550	11550	0
46	20241219	175900	298935680	11550	11550	11550	11550	0
47	20241219	175800	298935680	11550	11550	11550	11550	0
48	20241219	175700	298935680	11550	11550	11550	11550	0
49	20241219	175600	298935680	11550	11550	11550	11550	0
50	20241219	175500	298935680	11550	11550	11550	11550	0
51	20241219	175400	298935680	11550	11550	11550	11550	0
52	20241219	175300	298935680	11550	11550	11550	11550	0
53	20241219	175200	298935680	11550	11550	11550	11550	0
54	20241219	175100	298935680	11550	11550	11550	11550	0
55	20241219	175000	298935680	11550	11550	11550	11550	0
56	20241219	174900	298935680	11550	11550	11550	11550	0
57	20241219	174800	298935680	11550	11550	11550	11550	0
58	20241219	174700	298935680	11550	11550	11550	11550	0
59	20241219	174600	298935680	11550	11550	11550	11550	0
60	20241219	174500	298935680	11550	11550	11550	11550	0
61	20241219	174400	298935680	11550	11550	11550	11550	0
62	20241219	174300	298935680	11550	11550	11550	11550	325
63	20241219	174200	298935680	11550	11550	11550	11550	0
64	20241219	174100	298935680	11550	11550	11550	11550	0
65	20241219	174000	298935680	11550	11550	11550	11550	0
66	20241219	173900	298935680	11550	11550	11550	11550	0
67	20241219	173800	298935680	11550	11550	11550	11550	0
68	20241219	173700	298935680	11550	11550	11550	11550	0
69	20241219	173600	298935680	11550	11550	11550	11550	0
70	20241219	173500	298935680	11550	11550	11550	11550	0
71	20241219	173400	298935680	11550	11550	11550	11550	0
72	20241219	173300	298935680	11550	11550	11550	11550	0
73	20241219	173200	298935680	11550	11550	11550	11550	0
74	20241219	173100	298935680	11550	11550	11550	11550	0
75	20241219	173000	298935680	11550	11550	11550	11550	0
76	20241219	172900	298935680	11550	11550	11550	11550	0
77	20241219	172800	298935680	11550	11550	11550	11550	0
78	20241219	172700	298935680	11550	11550	11550	11550	0
79	20241219	172600	298935680	11550	11550	11550	11550	0
80	20241219	172500	298935680	11550	11550	11550	11550	0
81	20241219	172400	298935680	11550	11550	11550	11550	0
82	20241219	172300	298935680	11550	11550	11550	11550	0
83	20241219	172200	298935680	11550	11550	11550	11550	0
84	20241219	172100	298935680	11550	11550	11550	11550	0
85	20241219	172000	298935680	11550	11550	11550	11550	0
86	20241219	171900	298935680	11550	11550	11550	11550	0
87	20241219	171800	298935680	11550	11550	11550	11550	0
88	20241219	171700	298935680	11550	11550	11550	11550	0
89	20241219	171600	298935680	11550	11550	11550	11550	0
90	20241219	171500	298935680	11550	11550	11550	11550	0
91	20241219	171400	298935680	11550	11550	11550	11550	0
92	20241219	171300	298935680	11550	11550	11550	11550	325
93	20241219	171200	298935680	11550	11550	11550	11550	0
94	20241219	171100	298935680	11550	11550	11550	11550	0
95	20241219	171000	298935680	11550	11550	11550	11550	0
96	20241219	170900	298935680	11550	11550	11550	11550	0
97	20241219	170800	298935680	11550	11550	11550	11550	0
98	20241219	170700	298935680	11550	11550	11550	11550	0
99	20241219	170600	298935680	11550	11550	11550	11550	0
100	20241219	170500	298935680	11550	11550	11550	11550	0
101	20241219	170400	298935680	11550	11550	11550	11550	0
102	20241219	170300	298935680	11550	11550	11550	11550	0
103	20241219	170200	298935680	11550	11550	11550	11550	0
104	20241219	170100	298935680	11550	11550	11550	11550	0
105	20241219	170000	298935680	11550	11550	11550	11550	0
106	20241219	165900	298935680	11550	11550	11550	11550	0
107	20241219	165800	298935680	11550	11550	11550	11550	0
108	20241219	165700	298935680	11550	11550	11550	11550	0
109	20241219	165600	298935680	11550	11550	11550	11550	0
110	20241219	165500	298935680	11550	11550	11550	11550	0
111	20241219	165400	298935680	11550	11550	11550	11550	0
112	20241219	165300	298935680	11550	11550	11550	11550	0
113	20241219	165200	298935680	11550	11550	11550	11550	0
114	20241219	165100	298935680	11550	11550	11550	11550	0
115	20241219	165000	298935680	11550	11550	11550	11550	0
116	20241219	164900	298935680	11550	11550	11550	11550	0
117	20241219	164800	298935680	11550	11550	11550	11550	0
118	20241219	164700	298935680	11550	11550	11550	11550	0
119	20241219	164600	298935680	11550	11550	11550	11550	0
120	20241219	164500	298935680	11550	11550	11550	11550	0
121	20241219	164400	298935680	11550	11550	11550	11550	0
122	20241219	164300	298935680	11550	11550	11550	11550	325
123	20241219	164200	298935680	11550	11550	11550	11550	0
124	20241219	164100	298935680	11550	11550	11550	11550	0
125	20241219	164000	298935680	11550	11550	11550	11550	0
126	20241219	163900	298935680	11550	11550	11550	11550	0
127	20241219	163800	298935680	11550	11550	11550	11550	0
128	20241219	163700	298935680	11550	11550	11550	11550	0
129	20241219	163600	298935680	11550	11550	11550	11550	0
130	20241219	163500	298935680	11550	11550	11550	11550	0
131	20241219	163400	298935680	11550	11550	11550	11550	0
132	20241219	163300	298935680	11550	11550	11550	11550	0
133	20241219	163200	298935680	11550	11550	11550	11550	0
134	20241219	163100	298935680	11550	11550	11550	11550	0
135	20241219	163000	298935680	11550	11550	11550	11550	0
136	20241219	162900	298935680	11550	11550	11550	11550	0
137	20241219	162800	298935680	11550	11550	11550	11550	0
138	20241219	162700	298935680	11550	11550	11550	11550	0
139	20241219	162600	298935680	11550	11550	11550	11550	0
140	20241219	162500	298935680	11550	11550	11550	11550	0
141	20241219	162400	298935680	11550	11550	11550	11550	0
142	20241219	162300	298935680	11550	11550	11550	11550	0
143	20241219	162200	298935680	11550	11550	11550	11550	0
144	20241219	162100	298935680	11550	11550	11550	11550	0
145	20241219	162000	298935680	11550	11550	11550	11550	0
146	20241219	161900	298935680	11550	11550	11550	11550	0
147	20241219	161800	298935680	11550	11550	11550	11550	0
148	20241219	161700	298935680	11550	11550	11550	11550	0
149	20241219	161600	298935680	11550	11550	11550	11550	0
150	20241219	161500	298935680	11550	11550	11550	11550	0
151	20241219	161400	298935680	11550	11550	11550	11550	0
152	20241219	161300	298935680	11550	11550	11550	11550	325
153	20241219	161200	298935680	11550	11550	11550	11550	0
154	20241219	161100	298935680	11550	11550	11550	11550	0
155	20241219	161000	298935680	11550	11550	11550	11550	0
156	20241219	160900	298935680	11550	11550	11550	11550	0
157	20241219	160800	298935680	11550	11550	11550	11550	0
158	20241219	160700	298935680	11550	11550	11550	11550	0
159	20241219	160600	298935680	11550	11550	11550	11550	0
160	20241219	160500	298935680	11550	11550	11550	11550	0
161	20241219	160400	298935680	11550	11550	11550	11550	0
162	20241219	160300	298935680	11550	11550	11550	11550	0
163	20241219	160200	298935680	11550	11550	11550	11550	0
164	20241219	160100	298935680	11550	11550	11550	11550	0
165	20241219	160000	298935680	11550	11550	11550	11550	0
166	20241219	155900	298935680	11550	11550	11550	11550	0
167	20241219	155800	298935680	11550	11550	11550	11550	0
168	20241219	155700	298935680	11550	11550	11550	11550	0
169	20241219	155600	298935680	11550	11550	11550	11550	0
170	20241219	155500	298935680	11550	11550	11550	11550	0
171	20241219	155400	298935680	11550	11550	11550	11550	0
172	20241219	155300	298935680	11550	11550	11550	11550	0
173	20241219	155200	298935680	11550	11550	11550	11550	0
174	20241219	155100	298935680	11550	11550	11550	11550	0
175	20241219	155000	298935680	11550	11550	11550	11550	0
176	20241219	154900	298935680	11550	11550	11550	11550	0
177	20241219	154800	298935680	11550	11550	11550	11550	0
178	20241219	154700	298935680	11550	11550	11550	11550	0
179	20241219	154600	298935680	11550	11550	11550	11550	0
180	20241219	154500	298935680	11550	11550	11550	11550	0
181	20241219	154400	298935680	11550	11550	11550	11550	0
182	20241219	154300	298935680	11550	11550	11550	11550	325
183	20241219	154200	298935680	11550	11550	11550	11550	0
184	20241219	154100	298935680	11550	11550	11550	11550	0
185	20241219	154000	298935680	11550	11550	11550	11550	0
186	20241219	153900	298935680	11550	11550	11550	11550	0
187	20241219	153800	298935680	11550	11550	11550	11550	0
188	20241219	153700	298935680	11550	11550	11550	11550	0
189	20241219	153600	298935680	11550	11550	11550	11550	0
190	20241219	153500	298935680	11550	11550	11550	11550	0
191	20241219	153400	298935680	11550	11550	11550	11550	0
192	20241219	153300	298935680	11550	11550	11550	11550	0
193	20241219	153200	298935680	11550	11550	11550	11550	0
194	20241219	153100	298935680	11550	11550	11550	11550	0
195	20241219	153000	298935680	11550	11550	11550	11550	325
196	20241219	152900	295181930	11580	11580	11580	11580	0
197	20241219	152800	295181930	11580	11580	11580	11580	0
198	20241219	152700	295181930	11580	11580	11580	11580	0
199	20241219	152600	295181930	11580	11580	11580	11580	0
200	20241219	152500	295181930	11580	11580	11580	11580	0
201	20241219	152400	295181930	11580	11580	11580	11580	0
202	20241219	152300	295181930	11580	11580	11580	11580	0
203	20241219	152200	295181930	11580	11580	11580	11580	0
204	20241219	152100	295181930	11580	11580	11580	11580	0
205	20241219	152000	295181930	11580	11580	11580	11580	0
206	20241219	151900	295181930	11580	11580	11580	11540	57
207	20241219	151800	294523310	11580	11580	11580	11580	5
208	20241219	151700	294465410	11580	11580	11580	11580	4
209	20241219	151600	294419090	11530	11530	11530	11530	0
210	20241219	151500	294419090	11530	11530	11530	11530	1
211	20241219	151400	294407560	11540	11540	11540	11540	19
212	20241219	151300	294188300	11550	11550	11550	11550	15
213	20241219	151200	294015050	11570	11560	11570	11560	23
214	20241219	151100	293749150	11570	11570	11570	11570	18
215	20241219	151000	293540890	11570	11570	11570	11570	0
216	20241219	150900	293540890	11570	11570	11570	11570	21
217	20241219	150800	293297920	11570	11570	11570	11570	0
218	20241219	150700	293297920	11570	11570	11570	11570	0
219	20241219	150600	293297920	11570	11570	11570	11570	1
220	20241219	150500	293286350	11550	11550	11550	11550	0
221	20241219	150400	293286350	11550	11550	11550	11550	0
222	20241219	150300	293286350	11550	11550	11550	11550	0
223	20241219	150200	293286350	11550	11550	11550	11550	0
224	20241219	150100	293286350	11550	11550	11550	11550	28
225	20241219	150000	292962950	11550	11550	11550	11550	0
226	20241219	145900	292962950	11550	11550	11550	11550	11
227	20241219	145800	292835900	11550	11520	11550	11520	42
228	20241219	145700	292351850	11550	11550	11550	11550	0
229	20241219	145600	292351850	11550	11550	11550	11550	12
230	20241219	145500	292213250	11560	11560	11560	11560	0
231	20241219	145400	292213250	11560	11560	11560	11560	17
232	20241219	145300	292016730	11570	11570	11570	11570	100
233	20241219	145200	290859730	11570	11570	11570	11570	18
234	20241219	145100	290651470	11570	11570	11570	11570	0
235	20241219	145000	290651470	11570	11570	11570	11570	0
236	20241219	144900	290651470	11570	11570	11570	11570	5
237	20241219	144800	290593620	11510	11510	11510	11510	0
238	20241219	144700	290593620	11510	11510	11510	11510	0
239	20241219	144600	290593620	11510	11510	11510	11510	0
240	20241219	144500	290593620	11510	11510	11510	11510	5
241	20241219	144400	290536070	11530	11530	11530	11530	13
242	20241219	144300	290386180	11510	11510	11510	11510	154
243	20241219	144200	288613640	11540	11560	11560	11540	81
244	20241219	144100	287678880	11500	11510	11510	11500	167
245	20241219	144000	285757650	11510	11510	11510	11510	0
246	20241219	143900	285757650	11510	11510	11510	11510	968
247	20241219	143800	274615970	11510	11540	11540	11500	1217
248	20241219	143700	260605790	11540	11540	11540	11540	0
249	20241219	143600	260605790	11540	11550	11560	11540	69
250	20241219	143500	259808790	11550	11560	11560	11550	502
251	20241219	143400	254005710	11570	11570	11570	11570	50
252	20241219	143300	253427210	11580	11580	11580	11580	84
253	20241219	143200	252454490	11600	11600	11600	11600	0
254	20241219	143100	252454490	11600	11600	11600	11600	0
255	20241219	143000	252454490	11600	11600	11600	11600	3
256	20241219	142900	252419690	11590	11590	11590	11590	0
257	20241219	142800	252419690	11590	11590	11590	11590	2
258	20241219	142700	252396510	11590	11590	11590	11590	77
259	20241219	142600	251504080	11600	11600	11600	11600	3
260	20241219	142500	251469280	11610	11610	11610	11610	0
261	20241219	142400	251469280	11610	11610	11610	11610	3
262	20241219	142300	251434450	11610	11610	11610	11610	0
263	20241219	142200	251434450	11610	11610	11610	11610	3
264	20241219	142100	251399620	11610	11610	11610	11610	0
265	20241219	142000	251399620	11610	11610	11610	11610	3
266	20241219	141900	251364790	11610	11610	11610	11610	3
267	20241219	141800	251329960	11610	11610	11610	11610	0
268	20241219	141700	251329960	11610	11610	11610	11610	3
269	20241219	141600	251295130	11610	11610	11610	11610	0
270	20241219	141500	251295130	11610	11610	11610	11610	3
271	20241219	141400	251260300	11610	11610	11610	11610	12
272	20241219	141300	251120980	11610	11610	11610	11610	3
273	20241219	141200	251086150	11620	11620	11620	11620	0
274	20241219	141100	251086150	11620	11620	11620	11620	56
275	20241219	141000	250435430	11620	11610	11620	11610	15
276	20241219	140900	250261230	11620	11610	11620	11610	48
277	20241219	140800	249703920	11610	11610	11610	11610	3
278	20241219	140700	249669090	11560	11560	11560	11560	0
279	20241219	140600	249669090	11560	11610	11610	11560	240
280	20241219	140500	246893800	11590	11590	11590	11590	0
281	20241219	140400	246893800	11590	11590	11590	11590	3
282	20241219	140300	246859030	11600	11600	11600	11600	0
283	20241219	140200	246859030	11600	11600	11600	11600	10
284	20241219	140100	246743030	11580	11580	11580	11580	72
285	20241219	140000	245909270	11600	11600	11600	11600	3
286	20241219	135900	245874470	11600	11600	11600	11600	3
287	20241219	135800	245839670	11600	11600	11600	11600	1
288	20241219	135700	245828070	11600	11600	11600	11600	3
289	20241219	135600	245793270	11600	11600	11600	11600	0
290	20241219	135500	245793270	11600	11600	11600	11600	4
291	20241219	135400	245746870	11600	11600	11600	11600	14
292	20241219	135300	245584470	11600	11600	11600	11600	0
293	20241219	135200	245584470	11600	11600	11600	11600	0
294	20241219	135100	245584470	11600	11600	11600	11600	0
295	20241219	135000	245584470	11600	11600	11600	11600	15
296	20241219	134900	245410470	11600	11600	11600	11600	0
297	20241219	134800	245410470	11600	11600	11600	11600	0
298	20241219	134700	245410470	11600	11600	11600	11600	0
299	20241219	134600	245410470	11600	11600	11600	11600	0
300	20241219	134500	245410470	11600	11600	11600	11600	0
301	20241219	134400	245410470	11600	11600	11600	11600	0
302	20241219	134300	245410470	11600	11600	11600	11600	0
303	20241219	134200	245410470	11600	11600	11600	11600	69
304	20241219	134100	244610070	11570	11570	11570	11570	0
305	20241219	134000	244610070	11570	11570	11570	11570	0
306	20241219	133900	244610070	11570	11570	11570	11570	0
307	20241219	133800	244610070	11570	11570	11570	11570	0
308	20241219	133700	244610070	11570	11570	11570	11570	0
309	20241219	133600	244610070	11570	11570	11570	11570	0
310	20241219	133500	244610070	11570	11570	11570	11570	0
311	20241219	133400	244610070	11570	11570	11570	11570	0
312	20241219	133300	244610070	11570	11570	11570	11570	0
313	20241219	133200	244610070	11570	11570	11570	11570	5
314	20241219	133100	244552220	11570	11570	11570	11570	0
315	20241219	133000	244552220	11570	11570	11570	11570	11
316	20241219	132900	244424950	11610	11590	11610	11590	655
317	20241219	132800	236822930	11600	11600	11600	11600	3
318	20241219	132700	236788130	11600	11600	11600	11600	50
319	20241219	132600	236208130	11610	11610	11610	11610	0
320	20241219	132500	236208130	11610	11610	11610	11610	0
321	20241219	132400	236208130	11610	11610	11610	11610	0
322	20241219	132300	236208130	11610	11610	11610	11610	2
323	20241219	132200	236184910	11610	11610	11610	11610	0
324	20241219	132100	236184910	11610	11610	11610	11610	0
325	20241219	132000	236184910	11610	11600	11610	11600	123
326	20241219	131900	234757610	11600	11600	11600	11600	0
327	20241219	131800	234757610	11600	11590	11600	11590	38
328	20241219	131700	234317170	11590	11590	11590	11590	0
329	20241219	131600	234317170	11590	11580	11590	11580	135
330	20241219	131500	232753860	11580	11580	11580	11580	0
331	20241219	131400	232753860	11580	11580	11580	11580	0
332	20241219	131300	232753860	11580	11580	11580	11580	0
333	20241219	131200	232753860	11580	11580	11580	11580	0
334	20241219	131100	232753860	11580	11580	11580	11580	0
335	20241219	131000	232753860	11580	11580	11580	11580	3
336	20241219	130900	232719120	11590	11590	11590	11590	0
337	20241219	130800	232719120	11590	11590	11590	11590	0
338	20241219	130700	232719120	11590	11590	11590	11590	0
339	20241219	130600	232719120	11590	11550	11590	11500	493
340	20241219	130500	227022460	11570	11570	11570	11570	4
341	20241219	130400	226976180	11570	11570	11570	11570	10
342	20241219	130300	226860480	11570	11570	11570	11570	0
343	20241219	130200	226860480	11570	11570	11570	11570	0
344	20241219	130100	226860480	11570	11570	11570	11570	0
345	20241219	130000	226860480	11570	11570	11570	11570	0
346	20241219	125900	226860480	11570	11570	11570	11570	0
347	20241219	125800	226860480	11570	11570	11570	11570	13
348	20241219	125700	226710070	11540	11540	11540	11540	0
349	20241219	125600	226710070	11540	11540	11540	11540	0
350	20241219	125500	226710070	11540	11540	11540	11540	146
351	20241219	125400	225025230	11570	11570	11570	11570	1
352	20241219	125300	225013660	11540	11540	11540	11540	0
353	20241219	125200	225013660	11540	11540	11540	11540	124
354	20241219	125100	223582700	11570	11570	11570	11570	22
355	20241219	125000	223328160	11570	11570	11570	11570	0
356	20241219	124900	223328160	11570	11570	11570	11570	0
357	20241219	124800	223328160	11570	11570	11570	11570	0
358	20241219	124700	223328160	11570	11570	11570	11570	1
359	20241219	124600	223316590	11540	11540	11540	11540	35
360	20241219	124500	222912690	11570	11570	11570	11570	0
361	20241219	124400	222912690	11570	11570	11570	11570	0
362	20241219	124300	222912690	11570	11570	11570	11570	0
363	20241219	124200	222912690	11570	11570	11570	11570	0
364	20241219	124100	222912690	11570	11570	11570	11570	0
365	20241219	124000	222912690	11570	11570	11570	11570	0
366	20241219	123900	222912690	11570	11570	11570	11570	0
367	20241219	123800	222912690	11570	11570	11570	11570	0
368	20241219	123700	222912690	11570	11570	11570	11570	1
369	20241219	123600	222901120	11570	11570	11570	11570	0
370	20241219	123500	222901120	11570	11570	11570	11570	1
371	20241219	123400	222889550	11580	11580	11580	11580	0
372	20241219	123300	222889550	11580	11580	11580	11580	0
373	20241219	123200	222889550	11580	11580	11580	11580	0
374	20241219	123100	222889550	11580	11580	11580	11580	0
375	20241219	123000	222889550	11580	11580	11580	11580	0
376	20241219	122900	222889550	11580	11580	11580	11580	0
377	20241219	122800	222889550	11580	11580	11580	11580	0
378	20241219	122700	222889550	11580	11580	11580	11580	1
379	20241219	122600	222877970	11540	11540	11540	11540	0
380	20241219	122500	222877970	11540	11560	11560	11540	148
381	20241219	122400	221168520	11590	11590	11590	11590	0
382	20241219	122300	221168520	11590	11590	11590	11590	0
383	20241219	122200	221168520	11590	11590	11590	11590	0
384	20241219	122100	221168520	11590	11590	11590	11590	0
385	20241219	122000	221168520	11590	11590	11590	11590	0
386	20241219	121900	221168520	11590	11590	11590	11590	20
387	20241219	121800	220936720	11590	11590	11590	11590	0
388	20241219	121700	220936720	11590	11590	11590	11590	1
389	20241219	121600	220925130	11590	11590	11590	11590	0
390	20241219	121500	220925130	11590	11590	11590	11590	0
391	20241219	121400	220925130	11590	11590	11590	11590	0
392	20241219	121300	220925130	11590	11590	11590	11590	17
393	20241219	121200	220728100	11480	11480	11480	11480	0
394	20241219	121100	220728100	11480	11480	11480	11480	0
395	20241219	121000	220728100	11480	11580	11580	11480	624
396	20241219	120900	213521680	11620	11620	11620	11620	0
397	20241219	120800	213521680	11620	11620	11620	11620	0
398	20241219	120700	213521680	11620	11620	11620	11620	971
399	20241219	120600	202238660	11630	11590	11630	11590	492
400	20241219	120500	196534240	11590	11560	11590	11560	786
401	20241219	120400	187443250	11560	11560	11560	11560	0
402	20241219	120300	187443250	11560	11560	11560	11560	0
403	20241219	120200	187443250	11560	11560	11560	11560	0
404	20241219	120100	187443250	11560	11560	11560	11560	0
405	20241219	120000	187443250	11560	11560	11560	11560	10
406	20241219	115900	187327650	11560	11560	11560	11560	0
407	20241219	115800	187327650	11560	11560	11560	11560	16
408	20241219	115700	187142690	11560	11560	11560	11560	0
409	20241219	115600	187142690	11560	11560	11560	11560	11
410	20241219	115500	187015530	11530	11530	11530	11530	91
411	20241219	115400	185966300	11560	11560	11560	11560	0
412	20241219	115300	185966300	11560	11560	11560	11560	0
413	20241219	115200	185966300	11560	11560	11560	11560	2
414	20241219	115100	185943180	11560	11560	11560	11560	0
415	20241219	115000	185943180	11560	11560	11560	11560	0
416	20241219	114900	185943180	11560	11560	11560	11560	0
417	20241219	114800	185943180	11560	11560	11560	11560	0
418	20241219	114700	185943180	11560	11560	11560	11560	11
419	20241219	114600	185816020	11560	11560	11560	11560	1
420	20241219	114500	185804460	11520	11520	11520	11520	0
421	20241219	114400	185804460	11520	11520	11520	11520	0
422	20241219	114300	185804460	11520	11520	11520	11520	0
423	20241219	114200	185804460	11520	11520	11520	11520	0
424	20241219	114100	185804460	11520	11520	11520	11520	0
425	20241219	114000	185804460	11520	11520	11520	11520	0
426	20241219	113900	185804460	11520	11520	11520	11520	0
427	20241219	113800	185804460	11520	11520	11520	11520	5
428	20241219	113700	185746860	11560	11560	11560	11560	0
429	20241219	113600	185746860	11560	11560	11560	11560	1
430	20241219	113500	185735300	11560	11560	11560	11560	15
431	20241219	113400	185561900	11550	11550	11550	11550	0
432	20241219	113300	185561900	11550	11550	11550	11550	0
433	20241219	113200	185561900	11550	11550	11550	11550	0
434	20241219	113100	185561900	11550	11550	11550	11550	0
435	20241219	113000	185561900	11550	11550	11550	11550	0
436	20241219	112900	185561900	11550	11550	11550	11550	151
437	20241219	112800	183817850	11550	11550	11550	11550	0
438	20241219	112700	183817850	11550	11550	11550	11550	0
439	20241219	112600	183817850	11550	11550	11550	11550	1
440	20241219	112500	183806300	11550	11540	11550	11540	111
441	20241219	112400	182525250	11500	11500	11500	11500	0
442	20241219	112300	182525250	11500	11500	11500	11500	0
443	20241219	112200	182525250	11500	11500	11500	11500	0
444	20241219	112100	182525250	11500	11500	11500	11500	1
445	20241219	112000	182513750	11510	11510	11510	11510	0
446	20241219	111900	182513750	11510	11510	11510	11510	10
447	20241219	111800	182398650	11540	11540	11540	11540	0
448	20241219	111700	182398650	11540	11540	11540	11540	0
449	20241219	111600	182398650	11540	11540	11540	11540	1
450	20241219	111500	182387110	11540	11540	11540	11540	2
451	20241219	111400	182364030	11540	11540	11540	11540	13
452	20241219	111300	182214010	11550	11550	11550	11550	0
453	20241219	111200	182214010	11550	11550	11550	11550	0
454	20241219	111100	182214010	11550	11550	11550	11550	0
455	20241219	111000	182214010	11550	11550	11550	11550	0
456	20241219	110900	182214010	11550	11550	11550	11550	0
457	20241219	110800	182214010	11550	11550	11550	11550	10
458	20241219	110700	182098510	11550	11550	11550	11550	0
459	20241219	110600	182098510	11550	11550	11550	11550	100
460	20241219	110500	180943510	11550	11550	11550	11550	52
461	20241219	110400	180342910	11550	11550	11550	11550	15
462	20241219	110300	180169660	11530	11530	11530	11530	0
463	20241219	110200	180169660	11530	11530	11530	11530	20
464	20241219	110100	179939060	11560	11560	11560	11560	0
465	20241219	110000	179939060	11560	11530	11560	11530	73
466	20241219	105900	179097160	11530	11530	11530	11530	0
467	20241219	105800	179097160	11530	11520	11530	11520	315
468	20241219	105700	175468340	11520	11520	11520	11520	14
469	20241219	105600	175307060	11520	11520	11520	11520	0
470	20241219	105500	175307060	11520	11520	11520	11520	1
471	20241219	105400	175295540	11520	11520	11520	11520	2
472	20241219	105300	175272500	11520	11520	11520	11520	0
473	20241219	105200	175272500	11520	11520	11520	11520	0
474	20241219	105100	175272500	11520	11520	11520	11520	20
475	20241219	105000	175042100	11520	11520	11520	11520	0
476	20241219	104900	175042100	11520	11520	11520	11520	0
477	20241219	104800	175042100	11520	11520	11520	11520	0
478	20241219	104700	175042100	11520	11520	11520	11520	0
479	20241219	104600	175042100	11520	11520	11520	11520	0
480	20241219	104500	175042100	11520	11520	11520	11520	1
481	20241219	104400	175030580	11520	11520	11520	11520	6
482	20241219	104300	174961460	11520	11520	11520	11520	0
483	20241219	104200	174961460	11520	11520	11520	11520	0
484	20241219	104100	174961460	11520	11520	11520	11520	0
485	20241219	104000	174961460	11520	11460	11520	11460	3
486	20241219	103900	174926960	11520	11520	11520	11520	0
487	20241219	103800	174926960	11520	11520	11520	11520	0
488	20241219	103700	174926960	11520	11520	11520	11520	0
489	20241219	103600	174926960	11520	11520	11520	11520	0
490	20241219	103500	174926960	11520	11520	11520	11520	1
491	20241219	103400	174915440	11500	11500	11500	11500	0
492	20241219	103300	174915440	11500	11500	11500	11500	0
493	20241219	103200	174915440	11500	11500	11500	11500	219
494	20241219	103100	172396940	11520	11520	11520	11520	0
495	20241219	103000	172396940	11520	11520	11520	11520	0
496	20241219	102900	172396940	11520	11520	11520	11520	0
497	20241219	102800	172396940	11520	11480	11520	11460	364
498	20241219	102700	168219080	11480	11500	11530	11480	1449
499	20241219	102600	151578230	11500	11510	11510	11500	385
500	20241219	102500	147150720	11530	11530	11530	11530	0
501	20241219	102400	147150720	11530	11530	11530	11530	1
502	20241219	102300	147139190	11510	11510	11510	11510	58
503	20241219	102200	146471610	11500	11500	11500	11500	300
504	20241219	102100	143021610	11510	11510	11510	11510	3
505	20241219	102000	142987080	11520	11520	11520	11510	6055
506	20241219	101900	73238500	11530	11570	11570	11530	106
507	20241219	101800	72016280	11570	11570	11570	11570	0
508	20241219	101700	72016280	11570	11570	11570	11570	2
509	20241219	101600	71993140	11540	11560	11560	11540	701
510	20241219	101500	63894600	11590	11590	11590	11590	0
511	20241219	101400	63894600	11590	11590	11590	11590	1
512	20241219	101300	63883010	11570	11570	11570	11570	98
513	20241219	101200	62749150	11580	11580	11580	11580	55
514	20241219	101100	62112250	11570	11570	11570	11570	52
515	20241219	101000	61510610	11570	11570	11570	11570	0
516	20241219	100900	61510610	11570	11570	11570	11570	0
517	20241219	100800	61510610	11570	11570	11570	11570	50
518	20241219	100700	60932110	11570	11570	11570	11570	279
519	20241219	100600	57704080	11570	11570	11570	11560	209
520	20241219	100500	55287370	11570	11570	11570	11570	192
521	20241219	100400	53065930	11580	11570	11580	11570	63
522	20241219	100300	52336890	11570	11570	11570	11570	278
523	20241219	100200	49120430	11570	11580	11580	11570	296
524	20241219	100100	45692850	11580	11580	11580	11580	56
525	20241219	100000	45044370	11580	11580	11580	11580	161
526	20241219	095900	43179990	11580	11580	11580	11580	0
527	20241219	095800	43179990	11580	11580	11580	11580	0
528	20241219	095700	43179990	11580	11580	11580	11580	0
529	20241219	095600	43179990	11580	11580	11580	11580	0
530	20241219	095500	43179990	11580	11580	11580	11580	11
531	20241219	095400	43052610	11580	11580	11580	11580	4
532	20241219	095300	43006290	11550	11550	11550	11550	0
533	20241219	095200	43006290	11550	11550	11550	11550	21
534	20241219	095100	42763740	11550	11550	11550	11550	0
535	20241219	095000	42763740	11550	11550	11550	11550	0
536	20241219	094900	42763740	11550	11550	11550	11550	2
537	20241219	094800	42740640	11580	11550	11580	11550	14
538	20241219	094700	42578880	11590	11580	11590	11580	70
539	20241219	094600	41767780	11590	11590	11590	11590	0
540	20241219	094500	41767780	11590	11590	11590	11590	0
541	20241219	094400	41767780	11590	11570	11590	11570	109
542	20241219	094300	40505630	11570	11570	11570	11570	0
543	20241219	094200	40505630	11570	11570	11570	11570	0
544	20241219	094100	40505630	11570	11570	11570	11570	2
545	20241219	094000	40482490	11570	11570	11570	11570	1
546	20241219	093900	40470920	11570	11540	11570	11540	3
547	20241219	093800	40436240	11570	11570	11570	11570	20
548	20241219	093700	40204840	11580	11580	11580	11580	0
549	20241219	093600	40204840	11580	11580	11580	11580	0
550	20241219	093500	40204840	11580	11580	11580	11580	0
551	20241219	093400	40204840	11580	11580	11580	11580	3
552	20241219	093300	40170100	11580	11540	11580	11520	501
553	20241219	093200	34396710	11590	11590	11590	11590	10
554	20241219	093100	34280810	11600	11600	11600	11600	0
555	20241219	093000	34280810	11600	11600	11600	11600	0
556	20241219	092900	34280810	11600	11580	11600	11580	123
557	20241219	092800	32854230	11580	11580	11580	11580	2
558	20241219	092700	32831070	11570	11570	11570	11570	20
559	20241219	092600	32599670	11570	11570	11570	11570	66
560	20241219	092500	31836050	11560	11560	11560	11560	0
561	20241219	092400	31836050	11560	11560	11560	11560	0
562	20241219	092300	31836050	11560	11560	11560	11560	2
563	20241219	092200	31812930	11520	11520	11520	11520	0
564	20241219	092100	31812930	11520	11520	11520	11520	0
565	20241219	092000	31812930	11520	11530	11530	11520	319
566	20241219	091900	28136650	11550	11550	11550	11550	48
567	20241219	091800	27582250	11550	11570	11570	11550	53
568	20241219	091700	26970080	11530	11520	11530	11520	23
569	20241219	091600	26705030	11520	11520	11520	11520	3
570	20241219	091500	26670470	11510	11510	11510	11510	0
571	20241219	091400	26670470	11510	11510	11510	11510	0
572	20241219	091300	26670470	11510	11500	11510	11500	312
573	20241219	091200	23082440	11480	11480	11480	11480	10
574	20241219	091100	22967640	11510	11510	11510	11510	0
575	20241219	091000	22967640	11510	11480	11510	11460	7
576	20241219	090900	22887350	11540	11540	11540	11540	0
577	20241219	090800	22887350	11540	11550	11550	11480	61
578	20241219	090700	22183390	11550	11480	11550	11480	3
579	20241219	090600	22148810	11480	11480	11480	11480	2
580	20241219	090500	22125850	11460	11460	11460	11460	10
581	20241219	090400	22011250	11460	11460	11460	11460	47
582	20241219	090300	21472630	11390	11390	11390	11390	0
583	20241219	090200	21472630	11390	11360	11390	11350	96
584	20241219	090100	20381650	11350	11450	11450	11350	1141
585	20241219	090000	7376530	11460	11480	11550	11460	643