KissMeData/120240/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201900	118552860	13300	13300	13300	13300	893
3	20241219	201800	118552860	13300	13300	13300	13300	0
4	20241219	201700	118552860	13300	13300	13300	13300	0
5	20241219	201600	118552860	13300	13300	13300	13300	0
6	20241219	201500	118552860	13300	13300	13300	13300	0
7	20241219	201400	118552860	13300	13300	13300	13300	0
8	20241219	201300	118552860	13300	13300	13300	13300	0
9	20241219	201200	118552860	13300	13300	13300	13300	0
10	20241219	201100	118552860	13300	13300	13300	13300	0
11	20241219	201000	118552860	13300	13300	13300	13300	0
12	20241219	200900	118552860	13300	13300	13300	13300	0
13	20241219	200800	118552860	13300	13300	13300	13300	0
14	20241219	200700	118552860	13300	13300	13300	13300	0
15	20241219	200600	118552860	13300	13300	13300	13300	0
16	20241219	200500	118552860	13300	13300	13300	13300	0
17	20241219	200400	118552860	13300	13300	13300	13300	0
18	20241219	200300	118552860	13300	13300	13300	13300	0
19	20241219	200200	118552860	13300	13300	13300	13300	0
20	20241219	200100	118552860	13300	13300	13300	13300	0
21	20241219	200000	118552860	13300	13300	13300	13300	0
22	20241219	195900	118552860	13300	13300	13300	13300	0
23	20241219	195800	118552860	13300	13300	13300	13300	0
24	20241219	195700	118552860	13300	13300	13300	13300	0
25	20241219	195600	118552860	13300	13300	13300	13300	0
26	20241219	195500	118552860	13300	13300	13300	13300	0
27	20241219	195400	118552860	13300	13300	13300	13300	0
28	20241219	195300	118552860	13300	13300	13300	13300	0
29	20241219	195200	118552860	13300	13300	13300	13300	0
30	20241219	195100	118552860	13300	13300	13300	13300	0
31	20241219	195000	118552860	13300	13300	13300	13300	0
32	20241219	194900	118552860	13300	13300	13300	13300	893
33	20241219	194800	118552860	13300	13300	13300	13300	0
34	20241219	194700	118552860	13300	13300	13300	13300	0
35	20241219	194600	118552860	13300	13300	13300	13300	0
36	20241219	194500	118552860	13300	13300	13300	13300	0
37	20241219	194400	118552860	13300	13300	13300	13300	0
38	20241219	194300	118552860	13300	13300	13300	13300	0
39	20241219	194200	118552860	13300	13300	13300	13300	0
40	20241219	194100	118552860	13300	13300	13300	13300	0
41	20241219	194000	118552860	13300	13300	13300	13300	0
42	20241219	193900	118552860	13300	13300	13300	13300	0
43	20241219	193800	118552860	13300	13300	13300	13300	0
44	20241219	193700	118552860	13300	13300	13300	13300	0
45	20241219	193600	118552860	13300	13300	13300	13300	0
46	20241219	193500	118552860	13300	13300	13300	13300	0
47	20241219	193400	118552860	13300	13300	13300	13300	0
48	20241219	193300	118552860	13300	13300	13300	13300	0
49	20241219	193200	118552860	13300	13300	13300	13300	0
50	20241219	193100	118552860	13300	13300	13300	13300	0
51	20241219	193000	118552860	13300	13300	13300	13300	0
52	20241219	192900	118552860	13300	13300	13300	13300	0
53	20241219	192800	118552860	13300	13300	13300	13300	0
54	20241219	192700	118552860	13300	13300	13300	13300	0
55	20241219	192600	118552860	13300	13300	13300	13300	0
56	20241219	192500	118552860	13300	13300	13300	13300	0
57	20241219	192400	118552860	13300	13300	13300	13300	0
58	20241219	192300	118552860	13300	13300	13300	13300	0
59	20241219	192200	118552860	13300	13300	13300	13300	0
60	20241219	192100	118552860	13300	13300	13300	13300	0
61	20241219	192000	118552860	13300	13300	13300	13300	0
62	20241219	191900	118552860	13300	13300	13300	13300	893
63	20241219	191800	118552860	13300	13300	13300	13300	0
64	20241219	191700	118552860	13300	13300	13300	13300	0
65	20241219	191600	118552860	13300	13300	13300	13300	0
66	20241219	191500	118552860	13300	13300	13300	13300	0
67	20241219	191400	118552860	13300	13300	13300	13300	0
68	20241219	191300	118552860	13300	13300	13300	13300	0
69	20241219	191200	118552860	13300	13300	13300	13300	0
70	20241219	191100	118552860	13300	13300	13300	13300	0
71	20241219	191000	118552860	13300	13300	13300	13300	0
72	20241219	190900	118552860	13300	13300	13300	13300	0
73	20241219	190800	118552860	13300	13300	13300	13300	0
74	20241219	190700	118552860	13300	13300	13300	13300	0
75	20241219	190600	118552860	13300	13300	13300	13300	0
76	20241219	190500	118552860	13300	13300	13300	13300	0
77	20241219	190400	118552860	13300	13300	13300	13300	0
78	20241219	190300	118552860	13300	13300	13300	13300	0
79	20241219	190200	118552860	13300	13300	13300	13300	0
80	20241219	190100	118552860	13300	13300	13300	13300	0
81	20241219	190000	118552860	13300	13300	13300	13300	0
82	20241219	185900	118552860	13300	13300	13300	13300	0
83	20241219	185800	118552860	13300	13300	13300	13300	0
84	20241219	185700	118552860	13300	13300	13300	13300	0
85	20241219	185600	118552860	13300	13300	13300	13300	0
86	20241219	185500	118552860	13300	13300	13300	13300	0
87	20241219	185400	118552860	13300	13300	13300	13300	0
88	20241219	185300	118552860	13300	13300	13300	13300	0
89	20241219	185200	118552860	13300	13300	13300	13300	0
90	20241219	185100	118552860	13300	13300	13300	13300	0
91	20241219	185000	118552860	13300	13300	13300	13300	0
92	20241219	184900	118552860	13300	13300	13300	13300	893
93	20241219	184800	118552860	13300	13300	13300	13300	0
94	20241219	184700	118552860	13300	13300	13300	13300	0
95	20241219	184600	118552860	13300	13300	13300	13300	0
96	20241219	184500	118552860	13300	13300	13300	13300	0
97	20241219	184400	118552860	13300	13300	13300	13300	0
98	20241219	184300	118552860	13300	13300	13300	13300	0
99	20241219	184200	118552860	13300	13300	13300	13300	0
100	20241219	184100	118552860	13300	13300	13300	13300	0
101	20241219	184000	118552860	13300	13300	13300	13300	0
102	20241219	183900	118552860	13300	13300	13300	13300	0
103	20241219	183800	118552860	13300	13300	13300	13300	0
104	20241219	183700	118552860	13300	13300	13300	13300	0
105	20241219	183600	118552860	13300	13300	13300	13300	0
106	20241219	183500	118552860	13300	13300	13300	13300	0
107	20241219	183400	118552860	13300	13300	13300	13300	0
108	20241219	183300	118552860	13300	13300	13300	13300	0
109	20241219	183200	118552860	13300	13300	13300	13300	0
110	20241219	183100	118552860	13300	13300	13300	13300	0
111	20241219	183000	118552860	13300	13300	13300	13300	0
112	20241219	182900	118552860	13300	13300	13300	13300	0
113	20241219	182800	118552860	13300	13300	13300	13300	0
114	20241219	182700	118552860	13300	13300	13300	13300	0
115	20241219	182600	118552860	13300	13300	13300	13300	0
116	20241219	182500	118552860	13300	13300	13300	13300	0
117	20241219	182400	118552860	13300	13300	13300	13300	0
118	20241219	182300	118552860	13300	13300	13300	13300	0
119	20241219	182200	118552860	13300	13300	13300	13300	0
120	20241219	182100	118552860	13300	13300	13300	13300	0
121	20241219	182000	118552860	13300	13300	13300	13300	0
122	20241219	181900	118552860	13300	13300	13300	13300	893
123	20241219	181800	118552860	13300	13300	13300	13300	0
124	20241219	181700	118552860	13300	13300	13300	13300	0
125	20241219	181600	118552860	13300	13300	13300	13300	0
126	20241219	181500	118552860	13300	13300	13300	13300	0
127	20241219	181400	118552860	13300	13300	13300	13300	0
128	20241219	181300	118552860	13300	13300	13300	13300	0
129	20241219	181200	118552860	13300	13300	13300	13300	0
130	20241219	181100	118552860	13300	13300	13300	13300	0
131	20241219	181000	118552860	13300	13300	13300	13300	0
132	20241219	180900	118552860	13300	13300	13300	13300	0
133	20241219	180800	118552860	13300	13300	13300	13300	0
134	20241219	180700	118552860	13300	13300	13300	13300	0
135	20241219	180600	118552860	13300	13300	13300	13300	0
136	20241219	180500	118552860	13300	13300	13300	13300	0
137	20241219	180400	118552860	13300	13300	13300	13300	0
138	20241219	180300	118552860	13300	13300	13300	13300	0
139	20241219	180200	118552860	13300	13300	13300	13300	0
140	20241219	180100	118552860	13300	13300	13300	13300	0
141	20241219	180000	118552860	13300	13300	13300	13300	0
142	20241219	175900	118552860	13300	13300	13300	13300	0
143	20241219	175800	118552860	13300	13300	13300	13300	0
144	20241219	175700	118552860	13300	13300	13300	13300	0
145	20241219	175600	118552860	13300	13300	13300	13300	0
146	20241219	175500	118552860	13300	13300	13300	13300	0
147	20241219	175400	118552860	13300	13300	13300	13300	0
148	20241219	175300	118552860	13300	13300	13300	13300	0
149	20241219	175200	118552860	13300	13300	13300	13300	0
150	20241219	175100	118552860	13300	13300	13300	13300	0
151	20241219	175000	118552860	13300	13300	13300	13300	0
152	20241219	174900	118552860	13300	13300	13300	13300	893
153	20241219	174800	118552860	13300	13300	13300	13300	0
154	20241219	174700	118552860	13300	13300	13300	13300	0
155	20241219	174600	118552860	13300	13300	13300	13300	0
156	20241219	174500	118552860	13300	13300	13300	13300	0
157	20241219	174400	118552860	13300	13300	13300	13300	0
158	20241219	174300	118552860	13300	13300	13300	13300	0
159	20241219	174200	118552860	13300	13300	13300	13300	0
160	20241219	174100	118552860	13300	13300	13300	13300	0
161	20241219	174000	118552860	13300	13300	13300	13300	0
162	20241219	173900	118552860	13300	13300	13300	13300	0
163	20241219	173800	118552860	13300	13300	13300	13300	0
164	20241219	173700	118552860	13300	13300	13300	13300	0
165	20241219	173600	118552860	13300	13300	13300	13300	0
166	20241219	173500	118552860	13300	13300	13300	13300	0
167	20241219	173400	118552860	13300	13300	13300	13300	0
168	20241219	173300	118552860	13300	13300	13300	13300	0
169	20241219	173200	118552860	13300	13300	13300	13300	0
170	20241219	173100	118552860	13300	13300	13300	13300	0
171	20241219	173000	118552860	13300	13300	13300	13300	0
172	20241219	172900	118552860	13300	13300	13300	13300	0
173	20241219	172800	118552860	13300	13300	13300	13300	0
174	20241219	172700	118552860	13300	13300	13300	13300	0
175	20241219	172600	118552860	13300	13300	13300	13300	0
176	20241219	172500	118552860	13300	13300	13300	13300	0
177	20241219	172400	118552860	13300	13300	13300	13300	0
178	20241219	172300	118552860	13300	13300	13300	13300	0
179	20241219	172200	118552860	13300	13300	13300	13300	0
180	20241219	172100	118552860	13300	13300	13300	13300	0
181	20241219	172000	118552860	13300	13300	13300	13300	0
182	20241219	171900	118552860	13300	13300	13300	13300	893
183	20241219	171800	118552860	13300	13300	13300	13300	0
184	20241219	171700	118552860	13300	13300	13300	13300	0
185	20241219	171600	118552860	13300	13300	13300	13300	0
186	20241219	171500	118552860	13300	13300	13300	13300	0
187	20241219	171400	118552860	13300	13300	13300	13300	0
188	20241219	171300	118552860	13300	13300	13300	13300	0
189	20241219	171200	118552860	13300	13300	13300	13300	0
190	20241219	171100	118552860	13300	13300	13300	13300	0
191	20241219	171000	118552860	13300	13300	13300	13300	0
192	20241219	170900	118552860	13300	13300	13300	13300	0
193	20241219	170800	118552860	13300	13300	13300	13300	0
194	20241219	170700	118552860	13300	13300	13300	13300	0
195	20241219	170600	118552860	13300	13300	13300	13300	0
196	20241219	170500	118552860	13300	13300	13300	13300	0
197	20241219	170400	118552860	13300	13300	13300	13300	0
198	20241219	170300	118552860	13300	13300	13300	13300	0
199	20241219	170200	118552860	13300	13300	13300	13300	0
200	20241219	170100	118552860	13300	13300	13300	13300	0
201	20241219	170000	118552860	13300	13300	13300	13300	0
202	20241219	165900	118552860	13300	13300	13300	13300	0
203	20241219	165800	118552860	13300	13300	13300	13300	0
204	20241219	165700	118552860	13300	13300	13300	13300	0
205	20241219	165600	118552860	13300	13300	13300	13300	0
206	20241219	165500	118552860	13300	13300	13300	13300	0
207	20241219	165400	118552860	13300	13300	13300	13300	0
208	20241219	165300	118552860	13300	13300	13300	13300	0
209	20241219	165200	118552860	13300	13300	13300	13300	0
210	20241219	165100	118552860	13300	13300	13300	13300	0
211	20241219	165000	118552860	13300	13300	13300	13300	0
212	20241219	164900	118552860	13300	13300	13300	13300	893
213	20241219	164800	118552860	13300	13300	13300	13300	0
214	20241219	164700	118552860	13300	13300	13300	13300	0
215	20241219	164600	118552860	13300	13300	13300	13300	0
216	20241219	164500	118552860	13300	13300	13300	13300	0
217	20241219	164400	118552860	13300	13300	13300	13300	0
218	20241219	164300	118552860	13300	13300	13300	13300	0
219	20241219	164200	118552860	13300	13300	13300	13300	0
220	20241219	164100	118552860	13300	13300	13300	13300	0
221	20241219	164000	118552860	13300	13300	13300	13300	0
222	20241219	163900	118552860	13300	13300	13300	13300	0
223	20241219	163800	118552860	13300	13300	13300	13300	0
224	20241219	163700	118552860	13300	13300	13300	13300	0
225	20241219	163600	118552860	13300	13300	13300	13300	0
226	20241219	163500	118552860	13300	13300	13300	13300	0
227	20241219	163400	118552860	13300	13300	13300	13300	0
228	20241219	163300	118552860	13300	13300	13300	13300	0
229	20241219	163200	118552860	13300	13300	13300	13300	0
230	20241219	163100	118552860	13300	13300	13300	13300	0
231	20241219	163000	118552860	13300	13300	13300	13300	0
232	20241219	162900	118552860	13300	13300	13300	13300	0
233	20241219	162800	118552860	13300	13300	13300	13300	0
234	20241219	162700	118552860	13300	13300	13300	13300	0
235	20241219	162600	118552860	13300	13300	13300	13300	0
236	20241219	162500	118552860	13300	13300	13300	13300	0
237	20241219	162400	118552860	13300	13300	13300	13300	0
238	20241219	162300	118552860	13300	13300	13300	13300	0
239	20241219	162200	118552860	13300	13300	13300	13300	0
240	20241219	162100	118552860	13300	13300	13300	13300	0
241	20241219	162000	118552860	13300	13300	13300	13300	0
242	20241219	161900	118552860	13300	13300	13300	13300	893
243	20241219	161800	118552860	13300	13300	13300	13300	0
244	20241219	161700	118552860	13300	13300	13300	13300	0
245	20241219	161600	118552860	13300	13300	13300	13300	0
246	20241219	161500	118552860	13300	13300	13300	13300	0
247	20241219	161400	118552860	13300	13300	13300	13300	0
248	20241219	161300	118552860	13300	13300	13300	13300	0
249	20241219	161200	118552860	13300	13300	13300	13300	0
250	20241219	161100	118552860	13300	13300	13300	13300	0
251	20241219	161000	118552860	13300	13300	13300	13300	0
252	20241219	160900	118552860	13300	13300	13300	13300	0
253	20241219	160800	118552860	13300	13300	13300	13300	0
254	20241219	160700	118552860	13300	13300	13300	13300	0
255	20241219	160600	118552860	13300	13300	13300	13300	0
256	20241219	160500	118552860	13300	13300	13300	13300	0
257	20241219	160400	118552860	13300	13300	13300	13300	0
258	20241219	160300	118552860	13300	13300	13300	13300	0
259	20241219	160200	118552860	13300	13300	13300	13300	0
260	20241219	160100	118552860	13300	13300	13300	13300	0
261	20241219	160000	118552860	13300	13300	13300	13300	0
262	20241219	155900	118552860	13300	13300	13300	13300	0
263	20241219	155800	118552860	13300	13300	13300	13300	0
264	20241219	155700	118552860	13300	13300	13300	13300	0
265	20241219	155600	118552860	13300	13300	13300	13300	0
266	20241219	155500	118552860	13300	13300	13300	13300	0
267	20241219	155400	118552860	13300	13300	13300	13300	0
268	20241219	155300	118552860	13300	13300	13300	13300	0
269	20241219	155200	118552860	13300	13300	13300	13300	0
270	20241219	155100	118552860	13300	13300	13300	13300	0
271	20241219	155000	118552860	13300	13300	13300	13300	0
272	20241219	154900	118552860	13300	13300	13300	13300	893
273	20241219	154800	118552860	13300	13300	13300	13300	0
274	20241219	154700	118552860	13300	13300	13300	13300	0
275	20241219	154600	118552860	13300	13300	13300	13300	0
276	20241219	154500	118552860	13300	13300	13300	13300	0
277	20241219	154400	118552860	13300	13300	13300	13300	0
278	20241219	154300	118552860	13300	13300	13300	13300	0
279	20241219	154200	118552860	13300	13300	13300	13300	0
280	20241219	154100	118552860	13300	13300	13300	13300	0
281	20241219	154000	118552860	13300	13300	13300	13300	0
282	20241219	153900	118552860	13300	13300	13300	13300	0
283	20241219	153800	118552860	13300	13300	13300	13300	0
284	20241219	153700	118552860	13300	13300	13300	13300	0
285	20241219	153600	118552860	13300	13300	13300	13300	0
286	20241219	153500	118552860	13300	13300	13300	13300	0
287	20241219	153400	118552860	13300	13300	13300	13300	0
288	20241219	153300	118552860	13300	13300	13300	13300	0
289	20241219	153200	118552860	13300	13300	13300	13300	0
290	20241219	153100	118552860	13300	13300	13300	13300	0
291	20241219	153000	118552860	13300	13300	13300	13300	893
292	20241219	152900	106675960	13250	13250	13250	13250	0
293	20241219	152800	106675960	13250	13250	13250	13250	0
294	20241219	152700	106675960	13250	13250	13250	13250	0
295	20241219	152600	106675960	13250	13250	13250	13250	0
296	20241219	152500	106675960	13250	13250	13250	13250	0
297	20241219	152400	106675960	13250	13250	13250	13250	0
298	20241219	152300	106675960	13250	13250	13250	13250	0
299	20241219	152200	106675960	13250	13250	13250	13250	0
300	20241219	152100	106675960	13250	13250	13250	13250	0
301	20241219	152000	106675960	13250	13250	13250	13250	0
302	20241219	151900	106675960	13250	13210	13250	13210	312
303	20241219	151800	102548610	13100	13100	13100	13100	12
304	20241219	151700	102391410	13100	13100	13100	13100	0
305	20241219	151600	102391410	13100	13100	13100	13100	0
306	20241219	151500	102391410	13100	13100	13100	13100	0
307	20241219	151400	102391410	13100	13100	13100	13100	12
308	20241219	151300	102234210	13100	13100	13100	13100	0
309	20241219	151200	102234210	13100	13100	13100	13100	0
310	20241219	151100	102234210	13100	13100	13100	13100	0
311	20241219	151000	102234210	13100	13100	13100	13100	0
312	20241219	150900	102234210	13100	13100	13100	13100	0
313	20241219	150800	102234210	13100	13100	13100	13100	6
314	20241219	150700	102155610	13100	13100	13100	13090	68
315	20241219	150600	101264900	13040	13040	13040	13040	0
316	20241219	150500	101264900	13040	13040	13040	13040	0
317	20241219	150400	101264900	13040	13040	13040	13040	0
318	20241219	150300	101264900	13040	13040	13040	13040	100
319	20241219	150200	99960900	13060	13060	13060	13060	0
320	20241219	150100	99960900	13060	13070	13070	13060	299
321	20241219	150000	96055350	13110	13110	13110	13110	11
322	20241219	145900	95911140	13080	13080	13080	13080	50
323	20241219	145800	95257140	13080	13080	13080	13080	0
324	20241219	145700	95257140	13080	13080	13080	13080	0
325	20241219	145600	95257140	13080	13090	13090	13080	283
326	20241219	145500	91555170	13150	13090	13150	13090	101
327	20241219	145400	90233020	13090	13130	13130	13090	530
328	20241219	145300	83292020	13140	13140	13140	13140	0
329	20241219	145200	83292020	13140	13140	13140	13140	0
330	20241219	145100	83292020	13140	13140	13140	13140	0
331	20241219	145000	83292020	13140	13140	13140	13140	20
332	20241219	144900	83029220	13150	13150	13150	13150	20
333	20241219	144800	82766220	13160	13160	13160	13160	10
334	20241219	144700	82634620	13250	13250	13250	13250	0
335	20241219	144600	82634620	13250	13250	13250	13250	0
336	20241219	144500	82634620	13250	13220	13250	13220	193
337	20241219	144400	80082230	13210	13210	13210	13210	0
338	20241219	144300	80082230	13210	13210	13210	13210	0
339	20241219	144200	80082230	13210	13210	13210	13210	0
340	20241219	144100	80082230	13210	13210	13210	13210	0
341	20241219	144000	80082230	13210	13210	13210	13210	0
342	20241219	143900	80082230	13210	13210	13210	13210	0
343	20241219	143800	80082230	13210	13210	13210	13210	0
344	20241219	143700	80082230	13210	13210	13210	13210	0
345	20241219	143600	80082230	13210	13210	13210	13210	79
346	20241219	143500	79038640	13220	13220	13220	13220	0
347	20241219	143400	79038640	13220	13220	13220	13220	0
348	20241219	143300	79038640	13220	13180	13220	13180	100
349	20241219	143200	77717440	13170	13170	13170	13170	0
350	20241219	143100	77717440	13170	13170	13170	13170	0
351	20241219	143000	77717440	13170	13170	13170	13170	0
352	20241219	142900	77717440	13170	13170	13170	13170	14
353	20241219	142800	77533060	13160	13160	13160	13160	0
354	20241219	142700	77533060	13160	13160	13160	13160	0
355	20241219	142600	77533060	13160	13160	13160	13160	0
356	20241219	142500	77533060	13160	13160	13160	13160	0
357	20241219	142400	77533060	13160	13160	13160	13160	0
358	20241219	142300	77533060	13160	13160	13160	13160	0
359	20241219	142200	77533060	13160	13160	13160	13160	0
360	20241219	142100	77533060	13160	13160	13160	13160	20
361	20241219	142000	77269860	13170	13170	13170	13170	0
362	20241219	141900	77269860	13170	13170	13170	13170	0
363	20241219	141800	77269860	13170	13170	13170	13170	0
364	20241219	141700	77269860	13170	13170	13170	13170	0
365	20241219	141600	77269860	13170	13170	13170	13170	0
366	20241219	141500	77269860	13170	13170	13170	13170	0
367	20241219	141400	77269860	13170	13160	13170	13160	33
368	20241219	141300	76835500	13160	13160	13160	13160	0
369	20241219	141200	76835500	13160	13160	13160	13160	0
370	20241219	141100	76835500	13160	13160	13160	13160	0
371	20241219	141000	76835500	13160	13160	13160	13160	0
372	20241219	140900	76835500	13160	13160	13160	13160	0
373	20241219	140800	76835500	13160	13160	13160	13160	0
374	20241219	140700	76835500	13160	13160	13160	13160	0
375	20241219	140600	76835500	13160	13160	13160	13160	0
376	20241219	140500	76835500	13160	13160	13160	13160	0
377	20241219	140400	76835500	13160	13160	13160	13160	0
378	20241219	140300	76835500	13160	13160	13160	13160	0
379	20241219	140200	76835500	13160	13160	13160	13160	0
380	20241219	140100	76835500	13160	13160	13160	13160	0
381	20241219	140000	76835500	13160	13160	13160	13160	0
382	20241219	135900	76835500	13160	13160	13160	13160	0
383	20241219	135800	76835500	13160	13160	13160	13160	0
384	20241219	135700	76835500	13160	13160	13160	13160	0
385	20241219	135600	76835500	13160	13160	13160	13160	0
386	20241219	135500	76835500	13160	13160	13160	13160	20
387	20241219	135400	76572300	13160	13160	13160	13160	0
388	20241219	135300	76572300	13160	13160	13160	13160	0
389	20241219	135200	76572300	13160	13160	13160	13160	0
390	20241219	135100	76572300	13160	13160	13160	13160	0
391	20241219	135000	76572300	13160	13160	13160	13160	0
392	20241219	134900	76572300	13160	13160	13160	13160	0
393	20241219	134800	76572300	13160	13160	13160	13160	0
394	20241219	134700	76572300	13160	13160	13160	13160	0
395	20241219	134600	76572300	13160	13160	13160	13160	10
396	20241219	134500	76440700	13160	13160	13160	13160	20
397	20241219	134400	76177500	13230	13230	13230	13230	1
398	20241219	134300	76164270	13230	13230	13230	13230	0
399	20241219	134200	76164270	13230	13230	13230	13230	0
400	20241219	134100	76164270	13230	13230	13230	13230	0
401	20241219	134000	76164270	13230	13230	13230	13230	0
402	20241219	133900	76164270	13230	13230	13230	13230	0
403	20241219	133800	76164270	13230	13230	13230	13230	0
404	20241219	133700	76164270	13230	13230	13230	13230	0
405	20241219	133600	76164270	13230	13230	13230	13230	0
406	20241219	133500	76164270	13230	13230	13230	13230	0
407	20241219	133400	76164270	13230	13230	13230	13230	0
408	20241219	133300	76164270	13230	13230	13230	13230	0
409	20241219	133200	76164270	13230	13230	13230	13230	29
410	20241219	133100	75780600	13230	13230	13230	13230	0
411	20241219	133000	75780600	13230	13230	13230	13230	0
412	20241219	132900	75780600	13230	13230	13230	13230	0
413	20241219	132800	75780600	13230	13230	13230	13230	0
414	20241219	132700	75780600	13230	13230	13230	13230	0
415	20241219	132600	75780600	13230	13230	13230	13230	0
416	20241219	132500	75780600	13230	13230	13230	13230	0
417	20241219	132400	75780600	13230	13230	13230	13230	0
418	20241219	132300	75780600	13230	13230	13230	13230	0
419	20241219	132200	75780600	13230	13230	13230	13230	0
420	20241219	132100	75780600	13230	13230	13230	13230	0
421	20241219	132000	75780600	13230	13230	13230	13230	0
422	20241219	131900	75780600	13230	13230	13230	13230	0
423	20241219	131800	75780600	13230	13230	13230	13230	0
424	20241219	131700	75780600	13230	13230	13230	13230	200
425	20241219	131600	73134600	13230	13230	13230	13230	0
426	20241219	131500	73134600	13230	13230	13230	13230	0
427	20241219	131400	73134600	13230	13230	13230	13230	0
428	20241219	131300	73134600	13230	13230	13230	13230	0
429	20241219	131200	73134600	13230	13230	13230	13230	0
430	20241219	131100	73134600	13230	13230	13230	13230	0
431	20241219	131000	73134600	13230	13230	13230	13230	0
432	20241219	130900	73134600	13230	13230	13230	13230	0
433	20241219	130800	73134600	13230	13230	13230	13230	0
434	20241219	130700	73134600	13230	13230	13230	13230	0
435	20241219	130600	73134600	13230	13230	13230	13230	5
436	20241219	130500	73068450	13240	13240	13240	13240	0
437	20241219	130400	73068450	13240	13240	13240	13240	0
438	20241219	130300	73068450	13240	13240	13240	13240	0
439	20241219	130200	73068450	13240	13240	13240	13240	0
440	20241219	130100	73068450	13240	13240	13240	13240	0
441	20241219	130000	73068450	13240	13240	13240	13240	0
442	20241219	125900	73068450	13240	13240	13240	13240	0
443	20241219	125800	73068450	13240	13240	13240	13240	0
444	20241219	125700	73068450	13240	13240	13240	13240	0
445	20241219	125600	73068450	13240	13240	13240	13240	0
446	20241219	125500	73068450	13240	13240	13240	13240	0
447	20241219	125400	73068450	13240	13240	13240	13240	1
448	20241219	125300	73055210	13260	13260	13260	13260	0
449	20241219	125200	73055210	13260	13260	13260	13260	0
450	20241219	125100	73055210	13260	13260	13260	13260	0
451	20241219	125000	73055210	13260	13260	13260	13260	0
452	20241219	124900	73055210	13260	13260	13260	13260	0
453	20241219	124800	73055210	13260	13260	13260	13260	0
454	20241219	124700	73055210	13260	13260	13260	13260	0
455	20241219	124600	73055210	13260	13260	13260	13260	0
456	20241219	124500	73055210	13260	13260	13260	13260	0
457	20241219	124400	73055210	13260	13260	13260	13260	0
458	20241219	124300	73055210	13260	13260	13260	13260	1
459	20241219	124200	73041950	13260	13260	13260	13260	0
460	20241219	124100	73041950	13260	13260	13260	13260	0
461	20241219	124000	73041950	13260	13260	13260	13260	0
462	20241219	123900	73041950	13260	13260	13260	13260	0
463	20241219	123800	73041950	13260	13210	13260	13210	294
464	20241219	123700	69155520	13210	13210	13210	13210	0
465	20241219	123600	69155520	13210	13210	13210	13210	1
466	20241219	123500	69142310	13100	13100	13100	13100	0
467	20241219	123400	69142310	13100	13100	13100	13100	0
468	20241219	123300	69142310	13100	13100	13100	13100	0
469	20241219	123200	69142310	13100	13100	13100	13100	0
470	20241219	123100	69142310	13100	13100	13100	13100	0
471	20241219	123000	69142310	13100	13100	13100	13100	0
472	20241219	122900	69142310	13100	13100	13100	13100	0
473	20241219	122800	69142310	13100	13100	13100	13100	0
474	20241219	122700	69142310	13100	13100	13100	13100	0
475	20241219	122600	69142310	13100	13100	13100	13100	0
476	20241219	122500	69142310	13100	13100	13100	13100	0
477	20241219	122400	69142310	13100	13100	13100	13100	0
478	20241219	122300	69142310	13100	13100	13100	13100	0
479	20241219	122200	69142310	13100	13200	13200	13100	122
480	20241219	122100	67540110	13210	13210	13210	13210	0
481	20241219	122000	67540110	13210	13210	13210	13210	0
482	20241219	121900	67540110	13210	13210	13210	13210	0
483	20241219	121800	67540110	13210	13210	13210	13210	0
484	20241219	121700	67540110	13210	13210	13210	13210	0
485	20241219	121600	67540110	13210	13210	13210	13210	0
486	20241219	121500	67540110	13210	13210	13210	13210	0
487	20241219	121400	67540110	13210	13210	13210	13210	0
488	20241219	121300	67540110	13210	13210	13210	13210	0
489	20241219	121200	67540110	13210	13210	13210	13210	1
490	20241219	121100	67526900	13230	13230	13230	13230	1
491	20241219	121000	67513670	13230	13230	13230	13230	11
492	20241219	120900	67368140	13210	13210	13210	13210	0
493	20241219	120800	67368140	13210	13210	13210	13210	0
494	20241219	120700	67368140	13210	13210	13210	13210	0
495	20241219	120600	67368140	13210	13210	13210	13210	0
496	20241219	120500	67368140	13210	13210	13210	13210	0
497	20241219	120400	67368140	13210	13210	13210	13210	0
498	20241219	120300	67368140	13210	13210	13210	13210	0
499	20241219	120200	67368140	13210	13210	13210	13210	0
500	20241219	120100	67368140	13210	13210	13210	13210	0
501	20241219	120000	67368140	13210	13210	13210	13210	0
502	20241219	115900	67368140	13210	13210	13210	13210	0
503	20241219	115800	67368140	13210	13210	13210	13210	0
504	20241219	115700	67368140	13210	13210	13210	13210	0
505	20241219	115600	67368140	13210	13210	13210	13210	0
506	20241219	115500	67368140	13210	13210	13210	13210	1
507	20241219	115400	67354930	13210	13210	13210	13210	0
508	20241219	115300	67354930	13210	13210	13210	13210	0
509	20241219	115200	67354930	13210	13210	13210	13210	0
510	20241219	115100	67354930	13210	13210	13210	13210	0
511	20241219	115000	67354930	13210	13210	13210	13210	0
512	20241219	114900	67354930	13210	13210	13210	13210	28
513	20241219	114800	66985050	13230	13230	13230	13230	30
514	20241219	114700	66588150	13250	13250	13250	13250	0
515	20241219	114600	66588150	13250	13250	13250	13250	0
516	20241219	114500	66588150	13250	13250	13250	13250	0
517	20241219	114400	66588150	13250	13250	13250	13250	2
518	20241219	114300	66561650	13250	13250	13250	13250	0
519	20241219	114200	66561650	13250	13250	13250	13250	0
520	20241219	114100	66561650	13250	13230	13250	13230	16
521	20241219	114000	66349900	13240	13240	13240	13240	0
522	20241219	113900	66349900	13240	13240	13240	13240	0
523	20241219	113800	66349900	13240	13240	13240	13240	0
524	20241219	113700	66349900	13240	13240	13240	13240	0
525	20241219	113600	66349900	13240	13240	13240	13240	2
526	20241219	113500	66323420	13230	13230	13230	13230	0
527	20241219	113400	66323420	13230	13230	13230	13230	0
528	20241219	113300	66323420	13230	13230	13230	13230	10
529	20241219	113200	66191120	13150	13150	13150	13150	0
530	20241219	113100	66191120	13150	13150	13150	13150	1
531	20241219	113000	66177970	13230	13230	13230	13230	0
532	20241219	112900	66177970	13230	13230	13230	13230	0
533	20241219	112800	66177970	13230	13230	13230	13230	0
534	20241219	112700	66177970	13230	13230	13230	13230	0
535	20241219	112600	66177970	13230	13230	13230	13230	0
536	20241219	112500	66177970	13230	13230	13230	13230	0
537	20241219	112400	66177970	13230	13230	13230	13230	10
538	20241219	112300	66045670	13240	13240	13240	13240	0
539	20241219	112200	66045670	13240	13230	13240	13230	5
540	20241219	112100	65979490	13150	13150	13150	13150	0
541	20241219	112000	65979490	13150	13150	13150	13150	2
542	20241219	111900	65953190	13150	13150	13150	13150	0
543	20241219	111800	65953190	13150	13160	13160	13150	2
544	20241219	111700	65926880	13230	13230	13230	13230	0
545	20241219	111600	65926880	13230	13230	13230	13230	0
546	20241219	111500	65926880	13230	13230	13230	13230	0
547	20241219	111400	65926880	13230	13230	13230	13230	0
548	20241219	111300	65926880	13230	13230	13230	13230	0
549	20241219	111200	65926880	13230	13230	13230	13230	0
550	20241219	111100	65926880	13230	13230	13230	13230	0
551	20241219	111000	65926880	13230	13250	13260	13230	23
552	20241219	110900	65622360	13230	13200	13230	13200	4
553	20241219	110800	65569500	13240	13240	13240	13240	0
554	20241219	110700	65569500	13240	13240	13240	13240	51
555	20241219	110600	64894260	13240	13250	13260	13240	41
556	20241219	110500	64351200	13250	13250	13250	13250	47
557	20241219	110400	63728450	13250	13260	13260	13250	11
558	20241219	110300	63582690	13250	13250	13250	13170	58
559	20241219	110200	62815540	13260	13250	13260	13250	18
560	20241219	110100	62577030	13240	13240	13240	13240	1
561	20241219	110000	62563790	13280	13260	13280	13260	2
562	20241219	105900	62537250	13280	13270	13280	13270	300
563	20241219	105800	58553420	13260	13260	13260	13260	0
564	20241219	105700	58553420	13260	13280	13280	13260	2
565	20241219	105600	58526880	13370	13370	13370	13370	38
566	20241219	105500	58018820	13390	13290	13390	13290	100
567	20241219	105400	56685870	13320	13320	13320	13320	1
568	20241219	105300	56672550	13180	13350	13400	13150	243
569	20241219	105200	53433120	13340	13120	13340	13120	800
570	20241219	105100	42906530	13120	13120	13120	13120	2
571	20241219	105000	42880290	13070	13070	13070	13070	0
572	20241219	104900	42880290	13070	13070	13070	13070	0
573	20241219	104800	42880290	13070	13070	13070	13070	0
574	20241219	104700	42880290	13070	13070	13070	13070	0
575	20241219	104600	42880290	13070	13070	13070	13070	1
576	20241219	104500	42867220	13120	13120	13120	13120	0
577	20241219	104400	42867220	13120	13120	13120	13120	1
578	20241219	104300	42854100	13060	13120	13120	13060	5
579	20241219	104200	42788740	13120	13120	13120	13120	0
580	20241219	104100	42788740	13120	13120	13120	13120	0
581	20241219	104000	42788740	13120	13120	13120	13120	0
582	20241219	103900	42788740	13120	13120	13120	13120	0
583	20241219	103800	42788740	13120	13120	13120	13120	0
584	20241219	103700	42788740	13120	13070	13120	13070	46
585	20241219	103600	42187470	13070	13070	13070	13070	0
586	20241219	103500	42187470	13070	13070	13070	13070	0
587	20241219	103400	42187470	13070	13070	13070	13070	0
588	20241219	103300	42187470	13070	13070	13070	13070	0
589	20241219	103200	42187470	13070	13070	13070	13070	0
590	20241219	103100	42187470	13070	13070	13070	13070	0
591	20241219	103000	42187470	13070	13070	13070	13070	0
592	20241219	102900	42187470	13070	13070	13070	13070	0
593	20241219	102800	42187470	13070	13080	13080	13070	356
594	20241219	102700	37534540	13070	13070	13070	13070	0
595	20241219	102600	37534540	13070	13070	13070	13070	0
596	20241219	102500	37534540	13070	13070	13070	13070	0
597	20241219	102400	37534540	13070	13070	13070	13070	0
598	20241219	102300	37534540	13070	13070	13070	13070	0
599	20241219	102200	37534540	13070	13070	13070	13070	0
600	20241219	102100	37534540	13070	13070	13070	13070	0
601	20241219	102000	37534540	13070	13070	13070	13070	0
602	20241219	101900	37534540	13070	13070	13070	13070	0
603	20241219	101800	37534540	13070	13070	13070	13070	0
604	20241219	101700	37534540	13070	13070	13070	13070	0
605	20241219	101600	37534540	13070	13070	13070	13070	0
606	20241219	101500	37534540	13070	13070	13070	13070	0
607	20241219	101400	37534540	13070	13070	13070	13070	0
608	20241219	101300	37534540	13070	13070	13070	13070	0
609	20241219	101200	37534540	13070	13070	13070	13070	21
610	20241219	101100	37260070	13070	13070	13070	13070	0
611	20241219	101000	37260070	13070	13070	13070	13070	0
612	20241219	100900	37260070	13070	13070	13070	13070	0
613	20241219	100800	37260070	13070	13070	13070	13070	0
614	20241219	100700	37260070	13070	13070	13070	13070	1
615	20241219	100600	37247000	13070	13070	13070	13070	0
616	20241219	100500	37247000	13070	13070	13070	13070	1
617	20241219	100400	37233930	13070	13070	13070	13070	999
618	20241219	100300	24177000	13070	13070	13070	13070	3
619	20241219	100200	24137790	13070	13070	13070	13070	15
620	20241219	100100	23941740	13120	13120	13120	13120	0
621	20241219	100000	23941740	13120	13120	13120	13120	0
622	20241219	095900	23941740	13120	13120	13120	13120	1
623	20241219	095800	23928620	13070	13070	13070	13070	143
624	20241219	095700	22059610	13070	13070	13070	13070	5
625	20241219	095600	21994260	13070	13070	13070	13070	359
626	20241219	095500	17302130	13120	13120	13120	13120	0
627	20241219	095400	17302130	13120	13120	13120	13120	0
628	20241219	095300	17302130	13120	13120	13120	13120	0
629	20241219	095200	17302130	13120	13120	13120	13120	0
630	20241219	095100	17302130	13120	13120	13120	13120	0
631	20241219	095000	17302130	13120	13120	13120	13120	5
632	20241219	094900	17236530	13150	13150	13150	13150	0
633	20241219	094800	17236530	13150	13150	13150	13150	0
634	20241219	094700	17236530	13150	13150	13150	13150	0
635	20241219	094600	17236530	13150	13150	13150	13150	0
636	20241219	094500	17236530	13150	13150	13150	13150	0
637	20241219	094400	17236530	13150	13150	13150	13150	0
638	20241219	094300	17236530	13150	13150	13150	13150	1
639	20241219	094200	17223380	13150	13150	13150	13150	0
640	20241219	094100	17223380	13150	13150	13150	13150	1
641	20241219	094000	17210230	13060	13060	13060	13060	0
642	20241219	093900	17210230	13060	13060	13060	13060	0
643	20241219	093800	17210230	13060	13060	13060	13060	0
644	20241219	093700	17210230	13060	13050	13060	13050	268
645	20241219	093600	13712590	13040	13040	13040	13040	0
646	20241219	093500	13712590	13040	13040	13040	13040	1
647	20241219	093400	13699550	13040	13040	13040	13040	0
648	20241219	093300	13699550	13040	13040	13040	13040	3
649	20241219	093200	13660430	13020	13020	13020	13020	0
650	20241219	093100	13660430	13020	13040	13040	13020	26
651	20241219	093000	13321410	13020	13020	13020	13020	1
652	20241219	092900	13308390	13040	13040	13040	13040	2
653	20241219	092800	13282310	13040	13040	13040	13040	0
654	20241219	092700	13282310	13040	13040	13040	13040	0
655	20241219	092600	13282310	13040	13040	13040	13040	1
656	20241219	092500	13269270	13010	13010	13010	13010	0
657	20241219	092400	13269270	13010	13010	13010	13010	0
658	20241219	092300	13269270	13010	13010	13010	13010	1
659	20241219	092200	13256260	13000	13000	13000	13000	0
660	20241219	092100	13256260	13000	13000	13000	13000	0
661	20241219	092000	13256260	13000	13040	13040	13000	2
662	20241219	091900	13230220	13040	13040	13040	13040	0
663	20241219	091800	13230220	13040	13040	13040	13040	0
664	20241219	091700	13230220	13040	13040	13040	13040	7
665	20241219	091600	13138940	13010	13010	13010	13010	3
666	20241219	091500	13099910	13000	13000	13000	13000	1
667	20241219	091400	13086910	13000	13000	13000	12990	63
668	20241219	091300	12267920	13000	13000	13000	13000	0
669	20241219	091200	12267920	13000	13000	13000	13000	0
670	20241219	091100	12267920	13000	13000	13000	13000	0
671	20241219	091000	12267920	13000	13000	13000	13000	5
672	20241219	090900	12202920	12980	12980	12980	12980	0
673	20241219	090800	12202920	12980	12980	12980	12980	0
674	20241219	090700	12202920	12980	12980	12980	12980	0
675	20241219	090600	12202920	12980	12980	12980	12980	1
676	20241219	090500	12189940	12980	12980	12980	12980	0
677	20241219	090400	12189940	12980	12980	12980	12980	11
678	20241219	090300	12047160	12980	13000	13000	12980	820
679	20241219	090200	1395930	13100	13100	13100	13100	0
680	20241219	090100	1395930	13100	13100	13100	13100	1
681	20241219	090000	1382830	13040	13110	13110	13040	106