KissMeData/004690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184300	824476700	91400	91400	91400	91400	146
3	20241219	184200	824476700	91400	91400	91400	91400	0
4	20241219	184100	824476700	91400	91400	91400	91400	0
5	20241219	184000	824476700	91400	91400	91400	91400	0
6	20241219	183900	824476700	91400	91400	91400	91400	0
7	20241219	183800	824476700	91400	91400	91400	91400	0
8	20241219	183700	824476700	91400	91400	91400	91400	0
9	20241219	183600	824476700	91400	91400	91400	91400	0
10	20241219	183500	824476700	91400	91400	91400	91400	0
11	20241219	183400	824476700	91400	91400	91400	91400	0
12	20241219	183300	824476700	91400	91400	91400	91400	0
13	20241219	183200	824476700	91400	91400	91400	91400	0
14	20241219	183100	824476700	91400	91400	91400	91400	0
15	20241219	183000	824476700	91400	91400	91400	91400	0
16	20241219	182900	824476700	91400	91400	91400	91400	0
17	20241219	182800	824476700	91400	91400	91400	91400	0
18	20241219	182700	824476700	91400	91400	91400	91400	0
19	20241219	182600	824476700	91400	91400	91400	91400	0
20	20241219	182500	824476700	91400	91400	91400	91400	0
21	20241219	182400	824476700	91400	91400	91400	91400	0
22	20241219	182300	824476700	91400	91400	91400	91400	0
23	20241219	182200	824476700	91400	91400	91400	91400	0
24	20241219	182100	824476700	91400	91400	91400	91400	0
25	20241219	182000	824476700	91400	91400	91400	91400	0
26	20241219	181900	824476700	91400	91400	91400	91400	0
27	20241219	181800	824476700	91400	91400	91400	91400	0
28	20241219	181700	824476700	91400	91400	91400	91400	0
29	20241219	181600	824476700	91400	91400	91400	91400	0
30	20241219	181500	824476700	91400	91400	91400	91400	0
31	20241219	181400	824476700	91400	91400	91400	91400	0
32	20241219	181300	824476700	91400	91400	91400	91400	146
33	20241219	181200	824476700	91400	91400	91400	91400	0
34	20241219	181100	824476700	91400	91400	91400	91400	0
35	20241219	181000	824476700	91400	91400	91400	91400	0
36	20241219	180900	824476700	91400	91400	91400	91400	0
37	20241219	180800	824476700	91400	91400	91400	91400	0
38	20241219	180700	824476700	91400	91400	91400	91400	0
39	20241219	180600	824476700	91400	91400	91400	91400	0
40	20241219	180500	824476700	91400	91400	91400	91400	0
41	20241219	180400	824476700	91400	91400	91400	91400	0
42	20241219	180300	824476700	91400	91400	91400	91400	0
43	20241219	180200	824476700	91400	91400	91400	91400	0
44	20241219	180100	824476700	91400	91400	91400	91400	0
45	20241219	180000	824476700	91400	91400	91400	91400	0
46	20241219	175900	824476700	91400	91400	91400	91400	0
47	20241219	175800	824476700	91400	91400	91400	91400	0
48	20241219	175700	824476700	91400	91400	91400	91400	0
49	20241219	175600	824476700	91400	91400	91400	91400	0
50	20241219	175500	824476700	91400	91400	91400	91400	0
51	20241219	175400	824476700	91400	91400	91400	91400	0
52	20241219	175300	824476700	91400	91400	91400	91400	0
53	20241219	175200	824476700	91400	91400	91400	91400	0
54	20241219	175100	824476700	91400	91400	91400	91400	0
55	20241219	175000	824476700	91400	91400	91400	91400	0
56	20241219	174900	824476700	91400	91400	91400	91400	0
57	20241219	174800	824476700	91400	91400	91400	91400	0
58	20241219	174700	824476700	91400	91400	91400	91400	0
59	20241219	174600	824476700	91400	91400	91400	91400	0
60	20241219	174500	824476700	91400	91400	91400	91400	0
61	20241219	174400	824476700	91400	91400	91400	91400	0
62	20241219	174300	824476700	91400	91400	91400	91400	146
63	20241219	174200	824476700	91400	91400	91400	91400	0
64	20241219	174100	824476700	91400	91400	91400	91400	0
65	20241219	174000	824476700	91400	91400	91400	91400	0
66	20241219	173900	824476700	91400	91400	91400	91400	0
67	20241219	173800	824476700	91400	91400	91400	91400	0
68	20241219	173700	824476700	91400	91400	91400	91400	0
69	20241219	173600	824476700	91400	91400	91400	91400	0
70	20241219	173500	824476700	91400	91400	91400	91400	0
71	20241219	173400	824476700	91400	91400	91400	91400	0
72	20241219	173300	824476700	91400	91400	91400	91400	0
73	20241219	173200	824476700	91400	91400	91400	91400	0
74	20241219	173100	824476700	91400	91400	91400	91400	0
75	20241219	173000	824476700	91400	91400	91400	91400	0
76	20241219	172900	824476700	91400	91400	91400	91400	0
77	20241219	172800	824476700	91400	91400	91400	91400	0
78	20241219	172700	824476700	91400	91400	91400	91400	0
79	20241219	172600	824476700	91400	91400	91400	91400	0
80	20241219	172500	824476700	91400	91400	91400	91400	0
81	20241219	172400	824476700	91400	91400	91400	91400	0
82	20241219	172300	824476700	91400	91400	91400	91400	0
83	20241219	172200	824476700	91400	91400	91400	91400	0
84	20241219	172100	824476700	91400	91400	91400	91400	0
85	20241219	172000	824476700	91400	91400	91400	91400	0
86	20241219	171900	824476700	91400	91400	91400	91400	0
87	20241219	171800	824476700	91400	91400	91400	91400	0
88	20241219	171700	824476700	91400	91400	91400	91400	0
89	20241219	171600	824476700	91400	91400	91400	91400	0
90	20241219	171500	824476700	91400	91400	91400	91400	0
91	20241219	171400	824476700	91400	91400	91400	91400	0
92	20241219	171300	824476700	91400	91400	91400	91400	146
93	20241219	171200	824476700	91400	91400	91400	91400	0
94	20241219	171100	824476700	91400	91400	91400	91400	0
95	20241219	171000	824476700	91400	91400	91400	91400	0
96	20241219	170900	824476700	91400	91400	91400	91400	0
97	20241219	170800	824476700	91400	91400	91400	91400	0
98	20241219	170700	824476700	91400	91400	91400	91400	0
99	20241219	170600	824476700	91400	91400	91400	91400	0
100	20241219	170500	824476700	91400	91400	91400	91400	0
101	20241219	170400	824476700	91400	91400	91400	91400	0
102	20241219	170300	824476700	91400	91400	91400	91400	0
103	20241219	170200	824476700	91400	91400	91400	91400	0
104	20241219	170100	824476700	91400	91400	91400	91400	0
105	20241219	170000	824476700	91400	91400	91400	91400	0
106	20241219	165900	824476700	91400	91400	91400	91400	0
107	20241219	165800	824476700	91400	91400	91400	91400	0
108	20241219	165700	824476700	91400	91400	91400	91400	0
109	20241219	165600	824476700	91400	91400	91400	91400	0
110	20241219	165500	824476700	91400	91400	91400	91400	0
111	20241219	165400	824476700	91400	91400	91400	91400	0
112	20241219	165300	824476700	91400	91400	91400	91400	0
113	20241219	165200	824476700	91400	91400	91400	91400	0
114	20241219	165100	824476700	91400	91400	91400	91400	0
115	20241219	165000	824476700	91400	91400	91400	91400	0
116	20241219	164900	824476700	91400	91400	91400	91400	0
117	20241219	164800	824476700	91400	91400	91400	91400	0
118	20241219	164700	824476700	91400	91400	91400	91400	0
119	20241219	164600	824476700	91400	91400	91400	91400	0
120	20241219	164500	824476700	91400	91400	91400	91400	0
121	20241219	164400	824476700	91400	91400	91400	91400	0
122	20241219	164300	824476700	91400	91400	91400	91400	146
123	20241219	164200	824476700	91400	91400	91400	91400	0
124	20241219	164100	824476700	91400	91400	91400	91400	0
125	20241219	164000	824476700	91400	91400	91400	91400	0
126	20241219	163900	824476700	91400	91400	91400	91400	0
127	20241219	163800	824476700	91400	91400	91400	91400	0
128	20241219	163700	824476700	91400	91400	91400	91400	0
129	20241219	163600	824476700	91400	91400	91400	91400	0
130	20241219	163500	824476700	91400	91400	91400	91400	0
131	20241219	163400	824476700	91400	91400	91400	91400	0
132	20241219	163300	824476700	91400	91400	91400	91400	0
133	20241219	163200	824476700	91400	91400	91400	91400	0
134	20241219	163100	824476700	91400	91400	91400	91400	0
135	20241219	163000	824476700	91400	91400	91400	91400	0
136	20241219	162900	824476700	91400	91400	91400	91400	0
137	20241219	162800	824476700	91400	91400	91400	91400	0
138	20241219	162700	824476700	91400	91400	91400	91400	0
139	20241219	162600	824476700	91400	91400	91400	91400	0
140	20241219	162500	824476700	91400	91400	91400	91400	0
141	20241219	162400	824476700	91400	91400	91400	91400	0
142	20241219	162300	824476700	91400	91400	91400	91400	0
143	20241219	162200	824476700	91400	91400	91400	91400	0
144	20241219	162100	824476700	91400	91400	91400	91400	0
145	20241219	162000	824476700	91400	91400	91400	91400	0
146	20241219	161900	824476700	91400	91400	91400	91400	0
147	20241219	161800	824476700	91400	91400	91400	91400	0
148	20241219	161700	824476700	91400	91400	91400	91400	0
149	20241219	161600	824476700	91400	91400	91400	91400	0
150	20241219	161500	824476700	91400	91400	91400	91400	0
151	20241219	161400	824476700	91400	91400	91400	91400	0
152	20241219	161300	824476700	91400	91400	91400	91400	146
153	20241219	161200	824476700	91400	91400	91400	91400	0
154	20241219	161100	824476700	91400	91400	91400	91400	0
155	20241219	161000	824476700	91400	91400	91400	91400	0
156	20241219	160900	824476700	91400	91400	91400	91400	0
157	20241219	160800	824476700	91400	91400	91400	91400	0
158	20241219	160700	824476700	91400	91400	91400	91400	0
159	20241219	160600	824476700	91400	91400	91400	91400	0
160	20241219	160500	824476700	91400	91400	91400	91400	0
161	20241219	160400	824476700	91400	91400	91400	91400	0
162	20241219	160300	824476700	91400	91400	91400	91400	0
163	20241219	160200	824476700	91400	91400	91400	91400	0
164	20241219	160100	824476700	91400	91400	91400	91400	0
165	20241219	160000	824476700	91400	91400	91400	91400	0
166	20241219	155900	824476700	91400	91400	91400	91400	0
167	20241219	155800	824476700	91400	91400	91400	91400	0
168	20241219	155700	824476700	91400	91400	91400	91400	0
169	20241219	155600	824476700	91400	91400	91400	91400	0
170	20241219	155500	824476700	91400	91400	91400	91400	0
171	20241219	155400	824476700	91400	91400	91400	91400	0
172	20241219	155300	824476700	91400	91400	91400	91400	0
173	20241219	155200	824476700	91400	91400	91400	91400	0
174	20241219	155100	824476700	91400	91400	91400	91400	0
175	20241219	155000	824476700	91400	91400	91400	91400	0
176	20241219	154900	824476700	91400	91400	91400	91400	0
177	20241219	154800	824476700	91400	91400	91400	91400	0
178	20241219	154700	824476700	91400	91400	91400	91400	0
179	20241219	154600	824476700	91400	91400	91400	91400	0
180	20241219	154500	824476700	91400	91400	91400	91400	0
181	20241219	154400	824476700	91400	91400	91400	91400	0
182	20241219	154300	824476700	91400	91400	91400	91400	146
183	20241219	154200	824476700	91400	91400	91400	91400	0
184	20241219	154100	824476700	91400	91400	91400	91400	0
185	20241219	154000	824476700	91400	91400	91400	91400	0
186	20241219	153900	824476700	91400	91400	91400	91400	0
187	20241219	153800	824476700	91400	91400	91400	91400	0
188	20241219	153700	824476700	91400	91400	91400	91400	0
189	20241219	153600	824476700	91400	91400	91400	91400	0
190	20241219	153500	824476700	91400	91400	91400	91400	0
191	20241219	153400	824476700	91400	91400	91400	91400	0
192	20241219	153300	824476700	91400	91400	91400	91400	0
193	20241219	153200	824476700	91400	91400	91400	91400	0
194	20241219	153100	824476700	91400	91400	91400	91400	0
195	20241219	153000	824476700	91400	91400	91400	91400	146
196	20241219	152900	811132300	91400	91400	91400	91400	0
197	20241219	152800	811132300	91400	91400	91400	91400	0
198	20241219	152700	811132300	91400	91400	91400	91400	0
199	20241219	152600	811132300	91400	91400	91400	91400	0
200	20241219	152500	811132300	91400	91400	91400	91400	0
201	20241219	152400	811132300	91400	91400	91400	91400	0
202	20241219	152300	811132300	91400	91400	91400	91400	0
203	20241219	152200	811132300	91400	91400	91400	91400	0
204	20241219	152100	811132300	91400	91400	91400	91400	0
205	20241219	152000	811132300	91400	91400	91400	91400	0
206	20241219	151900	811132300	91400	91400	91400	91400	9
207	20241219	151800	810309700	91400	91400	91400	91400	9
208	20241219	151700	809487100	91400	91300	91400	91300	3
209	20241219	151600	809213000	91400	91400	91400	91400	0
210	20241219	151500	809213000	91400	91400	91400	91400	0
211	20241219	151400	809213000	91400	91400	91400	91400	17
212	20241219	151300	807659200	91300	91300	91300	91300	1
213	20241219	151200	807567900	91400	91400	91400	91400	0
214	20241219	151100	807567900	91400	91300	91400	91300	17
215	20241219	151000	806015100	91300	91300	91300	91300	12
216	20241219	150900	804919500	91400	91400	91400	91400	0
217	20241219	150800	804919500	91400	91400	91400	91400	5
218	20241219	150700	804462500	91400	91200	91400	91200	27
219	20241219	150600	801998500	91200	91200	91200	91100	10
220	20241219	150500	801086600	91400	91200	91400	91200	21
221	20241219	150400	799171200	91300	91100	91300	91100	77
222	20241219	150300	792153900	91200	91200	91200	91200	0
223	20241219	150200	792153900	91200	91200	91200	91200	0
224	20241219	150100	792153900	91200	91200	91200	91200	6
225	20241219	150000	791606700	91200	91200	91200	91200	2
226	20241219	145900	791424300	91200	91100	91200	91100	64
227	20241219	145800	785592600	91100	91100	91100	91100	0
228	20241219	145700	785592600	91100	91100	91100	91100	0
229	20241219	145600	785592600	91100	91100	91100	91100	1
230	20241219	145500	785501500	91200	91200	91200	91200	0
231	20241219	145400	785501500	91200	91200	91200	91200	0
232	20241219	145300	785501500	91200	91200	91200	91200	0
233	20241219	145200	785501500	91200	91200	91200	91200	0
234	20241219	145100	785501500	91200	91200	91200	91200	11
235	20241219	145000	784498300	91000	91000	91000	91000	75
236	20241219	144900	777673300	91000	91000	91100	91000	136
237	20241219	144800	765295800	91300	91300	91300	91300	0
238	20241219	144700	765295800	91300	91300	91300	91300	0
239	20241219	144600	765295800	91300	91200	91300	91000	125
240	20241219	144500	753909700	91300	91300	91300	91300	0
241	20241219	144400	753909700	91300	91300	91300	91300	0
242	20241219	144300	753909700	91300	91300	91300	91300	46
243	20241219	144200	749709900	91400	91200	91400	91000	631
244	20241219	144100	692217500	91200	91200	91200	91200	1
245	20241219	144000	692126300	91300	91300	91300	91300	0
246	20241219	143900	692126300	91300	91300	91300	91300	0
247	20241219	143800	692126300	91300	91200	91300	91200	105
248	20241219	143700	682549800	91200	91200	91200	91200	0
249	20241219	143600	682549800	91200	91200	91200	91200	0
250	20241219	143500	682549800	91200	91200	91200	91200	0
251	20241219	143400	682549800	91200	91200	91200	91200	1
252	20241219	143300	682458600	91300	91300	91300	91300	1
253	20241219	143200	682367300	91300	91300	91300	91300	0
254	20241219	143100	682367300	91300	91300	91300	91200	22
255	20241219	143000	680358800	91200	91300	91300	91200	9
256	20241219	142900	679537900	91300	91200	91300	91200	8
257	20241219	142800	678808000	91300	91300	91300	91300	0
258	20241219	142700	678808000	91300	91300	91300	91300	0
259	20241219	142600	678808000	91300	91300	91300	91300	0
260	20241219	142500	678808000	91300	91300	91300	91300	52
261	20241219	142400	674060400	91300	91300	91300	91300	1
262	20241219	142300	673969100	91400	91400	91400	91400	0
263	20241219	142200	673969100	91400	91400	91400	91400	0
264	20241219	142100	673969100	91400	91400	91400	91400	0
265	20241219	142000	673969100	91400	91400	91400	91400	0
266	20241219	141900	673969100	91400	91400	91400	91400	0
267	20241219	141800	673969100	91400	91400	91400	91400	1
268	20241219	141700	673877700	91400	91300	91400	91300	2
269	20241219	141600	673695000	91400	91400	91400	91400	0
270	20241219	141500	673695000	91400	91400	91400	91400	0
271	20241219	141400	673695000	91400	91400	91400	91400	0
272	20241219	141300	673695000	91400	91400	91400	91400	0
273	20241219	141200	673695000	91400	91300	91400	91300	62
274	20241219	141100	668033200	91300	91300	91300	91300	0
275	20241219	141000	668033200	91300	91300	91300	91200	85
276	20241219	140900	660272800	91300	91300	91300	91300	0
277	20241219	140800	660272800	91300	91300	91300	91300	0
278	20241219	140700	660272800	91300	91300	91300	91300	0
279	20241219	140600	660272800	91300	91300	91300	91300	1
280	20241219	140500	660181500	91400	91400	91400	91400	0
281	20241219	140400	660181500	91400	91400	91400	91400	10
282	20241219	140300	659267500	91500	91500	91500	91500	0
283	20241219	140200	659267500	91500	91500	91500	91500	0
284	20241219	140100	659267500	91500	91500	91500	91500	0
285	20241219	140000	659267500	91500	91500	91500	91500	0
286	20241219	135900	659267500	91500	91500	91500	91500	0
287	20241219	135800	659267500	91500	91300	91500	91300	38
288	20241219	135700	655797300	91500	91300	91500	91300	2
289	20241219	135600	655614500	91500	91500	91500	91500	12
290	20241219	135500	654516500	91500	91500	91500	91500	0
291	20241219	135400	654516500	91500	91500	91500	91500	0
292	20241219	135300	654516500	91500	91400	91500	91400	125
293	20241219	135200	643082500	91300	91300	91300	91300	1
294	20241219	135100	642991200	91400	91400	91400	91400	1
295	20241219	135000	642899800	91400	91400	91400	91400	1
296	20241219	134900	642808400	91400	91400	91400	91400	1
297	20241219	134800	642717000	91300	91300	91300	91300	0
298	20241219	134700	642717000	91300	91300	91300	91300	0
299	20241219	134600	642717000	91300	91300	91300	91300	0
300	20241219	134500	642717000	91300	91300	91300	91300	1
301	20241219	134400	642625700	91300	91300	91300	91300	0
302	20241219	134300	642625700	91300	91300	91300	91300	0
303	20241219	134200	642625700	91300	91300	91300	91300	1
304	20241219	134100	642534400	91400	91400	91400	91400	0
305	20241219	134000	642534400	91400	91400	91400	91400	0
306	20241219	133900	642534400	91400	91400	91400	91400	0
307	20241219	133800	642534400	91400	91400	91400	91400	0
308	20241219	133700	642534400	91400	91400	91400	91400	0
309	20241219	133600	642534400	91400	91200	91400	91200	2
310	20241219	133500	642351800	91400	91400	91400	91400	0
311	20241219	133400	642351800	91400	91400	91400	91400	1
312	20241219	133300	642260400	91600	91600	91600	91600	0
313	20241219	133200	642260400	91600	91600	91600	91600	0
314	20241219	133100	642260400	91600	91600	91600	91600	0
315	20241219	133000	642260400	91600	91600	91600	91600	0
316	20241219	132900	642260400	91600	91600	91600	91600	0
317	20241219	132800	642260400	91600	91600	91600	91600	0
318	20241219	132700	642260400	91600	91600	91600	91600	0
319	20241219	132600	642260400	91600	91600	91600	91600	0
320	20241219	132500	642260400	91600	91600	91600	91600	0
321	20241219	132400	642260400	91600	91300	91600	91300	201
322	20241219	132300	623896800	91400	91400	91400	91400	10
323	20241219	132200	622982800	91600	91300	91600	91300	189
324	20241219	132100	605710200	91300	91400	91400	91300	2
325	20241219	132000	605527500	91400	91400	91400	91300	651
326	20241219	131900	546077300	91400	91400	91400	91300	483
327	20241219	131800	501967200	91300	91300	91400	91300	182
328	20241219	131700	485344900	91300	91600	91600	91300	400
329	20241219	131600	448759400	91500	91500	91500	91500	1
330	20241219	131500	448667900	91600	91600	91600	91600	0
331	20241219	131400	448667900	91600	91600	91600	91600	0
332	20241219	131300	448667900	91600	91600	91600	91600	0
333	20241219	131200	448667900	91600	91600	91600	91600	0
334	20241219	131100	448667900	91600	91600	91600	91600	0
335	20241219	131000	448667900	91600	91600	91700	91600	154
336	20241219	130900	434547100	91600	91700	91700	91600	352
337	20241219	130800	402268800	91700	91400	91700	91400	1070
338	20241219	130700	304242600	91500	91500	91500	91500	0
339	20241219	130600	304242600	91500	91500	91500	91500	0
340	20241219	130500	304242600	91500	91500	91500	91500	0
341	20241219	130400	304242600	91500	91500	91500	91500	0
342	20241219	130300	304242600	91500	91500	91500	91500	0
343	20241219	130200	304242600	91500	91500	91500	91500	0
344	20241219	130100	304242600	91500	91500	91500	91500	0
345	20241219	130000	304242600	91500	91500	91500	91500	0
346	20241219	125900	304242600	91500	91500	91500	91500	0
347	20241219	125800	304242600	91500	91500	91500	91500	2
348	20241219	125700	304059600	91400	91400	91400	91400	1
349	20241219	125600	303968200	91300	91300	91300	91300	1
350	20241219	125500	303876900	91400	91400	91500	91400	155
351	20241219	125400	289694600	91400	91400	91400	91400	0
352	20241219	125300	289694600	91400	91400	91400	91400	0
353	20241219	125200	289694600	91400	91400	91400	91400	0
354	20241219	125100	289694600	91400	91400	91400	91400	0
355	20241219	125000	289694600	91400	91400	91400	91400	0
356	20241219	124900	289694600	91400	91400	91400	91400	1
357	20241219	124800	289603200	91500	91500	91500	91500	0
358	20241219	124700	289603200	91500	91500	91500	91500	0
359	20241219	124600	289603200	91500	91500	91500	91500	0
360	20241219	124500	289603200	91500	91500	91500	91500	0
361	20241219	124400	289603200	91500	91500	91500	91500	0
362	20241219	124300	289603200	91500	91500	91500	91500	0
363	20241219	124200	289603200	91500	91400	91500	91400	2
364	20241219	124100	289420300	91600	91600	91600	91600	0
365	20241219	124000	289420300	91600	91600	91600	91600	0
366	20241219	123900	289420300	91600	91600	91600	91600	0
367	20241219	123800	289420300	91600	91600	91600	91600	0
368	20241219	123700	289420300	91600	91600	91600	91600	0
369	20241219	123600	289420300	91600	91600	91600	91600	0
370	20241219	123500	289420300	91600	91600	91600	91600	0
371	20241219	123400	289420300	91600	91600	91600	91600	0
372	20241219	123300	289420300	91600	91600	91600	91600	1
373	20241219	123200	289328700	91500	91500	91500	91500	1
374	20241219	123100	289237200	91500	91500	91500	91500	0
375	20241219	123000	289237200	91500	91500	91500	91500	39
376	20241219	122900	285668700	91500	91300	91500	91000	1040
377	20241219	122800	190804400	91300	91300	91300	91300	1
378	20241219	122700	190713100	91400	91400	91400	91400	0
379	20241219	122600	190713100	91400	91400	91400	91400	0
380	20241219	122500	190713100	91400	91400	91400	91400	0
381	20241219	122400	190713100	91400	91400	91400	91400	13
382	20241219	122300	189524900	91400	91400	91400	91400	0
383	20241219	122200	189524900	91400	91300	91400	91300	2
384	20241219	122100	189342200	91400	91400	91400	91400	5
385	20241219	122000	188885200	91400	91400	91400	91400	1
386	20241219	121900	188793800	91300	91300	91300	91300	0
387	20241219	121800	188793800	91300	91300	91300	91300	0
388	20241219	121700	188793800	91300	91300	91300	91300	0
389	20241219	121600	188793800	91300	91300	91300	91300	0
390	20241219	121500	188793800	91300	91300	91300	91300	1
391	20241219	121400	188702500	91400	91400	91400	91400	0
392	20241219	121300	188702500	91400	91400	91400	91400	1
393	20241219	121200	188611100	91400	91400	91400	91400	0
394	20241219	121100	188611100	91400	91400	91400	91400	0
395	20241219	121000	188611100	91400	91400	91400	91400	0
396	20241219	120900	188611100	91400	91400	91400	91400	0
397	20241219	120800	188611100	91400	91400	91400	91400	0
398	20241219	120700	188611100	91400	91400	91400	91300	15
399	20241219	120600	187240200	91400	91400	91400	91400	1
400	20241219	120500	187148800	91400	91400	91400	91400	0
401	20241219	120400	187148800	91400	91300	91400	91300	2
402	20241219	120300	186966100	91300	91300	91300	91300	0
403	20241219	120200	186966100	91300	91300	91300	91300	0
404	20241219	120100	186966100	91300	91300	91300	91300	0
405	20241219	120000	186966100	91300	91300	91300	91300	1
406	20241219	115900	186874800	91300	91300	91300	91300	0
407	20241219	115800	186874800	91300	91300	91300	91300	0
408	20241219	115700	186874800	91300	91300	91300	91300	0
409	20241219	115600	186874800	91300	91300	91300	91300	0
410	20241219	115500	186874800	91300	91300	91300	91300	1
411	20241219	115400	186783500	91400	91400	91400	91400	0
412	20241219	115300	186783500	91400	91400	91400	91400	0
413	20241219	115200	186783500	91400	91400	91400	91400	0
414	20241219	115100	186783500	91400	91400	91400	91400	0
415	20241219	115000	186783500	91400	91400	91400	91400	0
416	20241219	114900	186783500	91400	91400	91400	91400	0
417	20241219	114800	186783500	91400	91400	91400	91400	0
418	20241219	114700	186783500	91400	91400	91400	91400	0
419	20241219	114600	186783500	91400	91400	91400	91400	0
420	20241219	114500	186783500	91400	91400	91400	91400	0
421	20241219	114400	186783500	91400	91400	91400	91400	0
422	20241219	114300	186783500	91400	91200	91400	91200	3
423	20241219	114200	186509600	91300	91300	91300	91300	0
424	20241219	114100	186509600	91300	91300	91300	91300	0
425	20241219	114000	186509600	91300	91300	91300	91300	7
426	20241219	113900	185870500	91200	91200	91200	91200	1
427	20241219	113800	185779300	91300	91300	91300	91300	0
428	20241219	113700	185779300	91300	91300	91300	91300	20
429	20241219	113600	183953300	91300	91300	91300	91300	0
430	20241219	113500	183953300	91300	91300	91300	91300	0
431	20241219	113400	183953300	91300	91300	91300	91300	0
432	20241219	113300	183953300	91300	91300	91300	91300	0
433	20241219	113200	183953300	91300	91300	91300	91300	4
434	20241219	113100	183588100	91400	91300	91400	91300	20
435	20241219	113000	181761500	91400	91400	91400	91400	0
436	20241219	112900	181761500	91400	91400	91400	91400	15
437	20241219	112800	180390500	91500	91500	91500	91500	3
438	20241219	112700	180116000	91500	91500	91500	91500	0
439	20241219	112600	180116000	91500	91500	91500	91500	0
440	20241219	112500	180116000	91500	91400	91500	91400	10
441	20241219	112400	179201200	91400	91400	91400	91400	3
442	20241219	112300	178927000	91400	91400	91400	91400	0
443	20241219	112200	178927000	91400	91400	91400	91400	0
444	20241219	112100	178927000	91400	91400	91400	91400	0
445	20241219	112000	178927000	91400	91400	91500	91400	18
446	20241219	111900	177281600	91500	91400	91500	91400	11
447	20241219	111800	176275500	91400	91400	91400	91400	1
448	20241219	111700	176184100	91500	91500	91500	91500	0
449	20241219	111600	176184100	91500	91500	91500	91500	10
450	20241219	111500	175269100	91400	91400	91400	91400	1
451	20241219	111400	175177700	91500	91500	91500	91500	0
452	20241219	111300	175177700	91500	91500	91500	91500	1
453	20241219	111200	175086200	91500	91500	91500	91500	2
454	20241219	111100	174903200	91500	91500	91500	91500	0
455	20241219	111000	174903200	91500	91500	91500	91500	5
456	20241219	110900	174445700	91500	91500	91500	91500	0
457	20241219	110800	174445700	91500	91500	91500	91400	49
458	20241219	110700	169962300	91500	91500	91500	91500	0
459	20241219	110600	169962300	91500	91500	91500	91500	0
460	20241219	110500	169962300	91500	91500	91500	91500	0
461	20241219	110400	169962300	91500	91500	91500	91500	0
462	20241219	110300	169962300	91500	91500	91500	91500	14
463	20241219	110200	168681300	91500	91300	91500	91300	7
464	20241219	110100	168041800	91300	91300	91300	91300	1
465	20241219	110000	167950500	91500	91500	91500	91500	0
466	20241219	105900	167950500	91500	91500	91500	91500	0
467	20241219	105800	167950500	91500	91300	91500	91300	3
468	20241219	105700	167676200	91500	91500	91500	91500	1
469	20241219	105600	167584700	91400	91400	91400	91400	1
470	20241219	105500	167493300	91500	91500	91500	91500	0
471	20241219	105400	167493300	91500	91500	91500	91500	0
472	20241219	105300	167493300	91500	91500	91500	91500	0
473	20241219	105200	167493300	91500	91500	91500	91500	0
474	20241219	105100	167493300	91500	91400	91500	91400	2
475	20241219	105000	167310400	91500	91500	91500	91500	9
476	20241219	104900	166486900	91600	91600	91600	91600	0
477	20241219	104800	166486900	91600	91400	91600	91400	220
478	20241219	104700	146354300	91400	91400	91400	91400	0
479	20241219	104600	146354300	91400	91400	91400	91400	0
480	20241219	104500	146354300	91400	91400	91400	91400	0
481	20241219	104400	146354300	91400	91400	91400	91400	0
482	20241219	104300	146354300	91400	91500	91500	91400	2
483	20241219	104200	146171400	91400	91400	91400	91400	0
484	20241219	104100	146171400	91400	91400	91400	91400	0
485	20241219	104000	146171400	91400	91400	91400	91400	0
486	20241219	103900	146171400	91400	91400	91400	91400	0
487	20241219	103800	146171400	91400	91400	91400	91400	0
488	20241219	103700	146171400	91400	91400	91400	91400	1
489	20241219	103600	146080000	91400	91400	91400	91400	1
490	20241219	103500	145988600	91500	91500	91500	91500	0
491	20241219	103400	145988600	91500	91500	91500	91500	0
492	20241219	103300	145988600	91500	91400	91500	91400	4
493	20241219	103200	145622900	91400	91400	91400	91400	1
494	20241219	103100	145531500	91400	91400	91400	91400	0
495	20241219	103000	145531500	91400	91400	91400	91400	0
496	20241219	102900	145531500	91400	91400	91400	91400	1
497	20241219	102800	145440100	91500	91500	91500	91500	0
498	20241219	102700	145440100	91500	91500	91500	91500	0
499	20241219	102600	145440100	91500	91400	91500	91400	118
500	20241219	102500	134648100	91600	91600	91600	91600	0
501	20241219	102400	134648100	91600	91600	91600	91600	0
502	20241219	102300	134648100	91600	91600	91600	91600	0
503	20241219	102200	134648100	91600	91600	91600	91600	0
504	20241219	102100	134648100	91600	91600	91600	91600	0
505	20241219	102000	134648100	91600	91600	91600	91600	0
506	20241219	101900	134648100	91600	91600	91600	91600	2
507	20241219	101800	134464900	91600	91600	91600	91600	0
508	20241219	101700	134464900	91600	91600	91600	91600	0
509	20241219	101600	134464900	91600	91600	91600	91600	0
510	20241219	101500	134464900	91600	91600	91600	91600	0
511	20241219	101400	134464900	91600	91500	91600	91500	72
512	20241219	101300	127876700	91600	91600	91600	91600	0
513	20241219	101200	127876700	91600	91500	91600	91500	2
514	20241219	101100	127693600	91500	91500	91500	91500	13
515	20241219	101000	126504100	91500	91500	91500	91500	11
516	20241219	100900	125497600	91300	91300	91300	91300	0
517	20241219	100800	125497600	91300	91300	91300	91300	0
518	20241219	100700	125497600	91300	91300	91300	91300	0
519	20241219	100600	125497600	91300	91300	91300	91300	1
520	20241219	100500	125406300	91300	91600	91600	91300	2
521	20241219	100400	125223400	91600	91600	91600	91300	14
522	20241219	100300	123944300	91600	91500	91700	91500	388
523	20241219	100200	88417900	91500	91100	91500	91100	295
524	20241219	100100	61456800	91300	91300	91300	91300	0
525	20241219	100000	61456800	91300	91300	91300	91300	2
526	20241219	095900	61274200	91300	91300	91300	91300	0
527	20241219	095800	61274200	91300	91300	91300	91300	1
528	20241219	095700	61182900	91300	91300	91300	91300	30
529	20241219	095600	58443900	91300	91300	91300	91300	0
530	20241219	095500	58443900	91300	91300	91300	91300	0
531	20241219	095400	58443900	91300	91300	91300	91300	0
532	20241219	095300	58443900	91300	91300	91300	91300	1
533	20241219	095200	58352600	91300	91300	91300	91300	15
534	20241219	095100	56983100	91300	91300	91300	91300	1
535	20241219	095000	56891800	91300	91300	91300	91300	0
536	20241219	094900	56891800	91300	91300	91300	91300	15
537	20241219	094800	55522300	91300	91100	91300	91100	76
538	20241219	094700	48593500	91300	91300	91300	91300	0
539	20241219	094600	48593500	91300	91300	91300	91300	0
540	20241219	094500	48593500	91300	91300	91300	91300	0
541	20241219	094400	48593500	91300	91300	91300	91300	1
542	20241219	094300	48502200	91300	91300	91300	91300	0
543	20241219	094200	48502200	91300	91300	91300	91300	0
544	20241219	094100	48502200	91300	91100	91300	91100	4
545	20241219	094000	48137200	91300	91300	91300	91300	0
546	20241219	093900	48137200	91300	91300	91300	91300	1
547	20241219	093800	48045900	91100	91100	91100	91100	0
548	20241219	093700	48045900	91100	91200	91200	91100	10
549	20241219	093600	47134800	91200	91100	91200	91100	2
550	20241219	093500	46952500	91300	91300	91300	91300	0
551	20241219	093400	46952500	91300	91300	91300	91300	1
552	20241219	093300	46861200	91400	91400	91400	91400	0
553	20241219	093200	46861200	91400	91400	91400	91400	0
554	20241219	093100	46861200	91400	91400	91400	91400	2
555	20241219	093000	46678400	91400	91400	91400	91400	0
556	20241219	092900	46678400	91400	91400	91400	91400	0
557	20241219	092800	46678400	91400	91400	91400	91400	0
558	20241219	092700	46678400	91400	91400	91400	91400	0
559	20241219	092600	46678400	91400	91400	91400	91400	8
560	20241219	092500	45947200	91100	91100	91100	91100	1
561	20241219	092400	45856100	91400	91400	91400	91000	44
562	20241219	092300	41846500	91400	91000	91400	91000	84
563	20241219	092200	34188500	91400	91400	91400	91400	0
564	20241219	092100	34188500	91400	91400	91400	91400	0
565	20241219	092000	34188500	91400	91400	91400	91400	1
566	20241219	091900	34097100	91100	91100	91100	91100	16
567	20241219	091800	32639500	91100	91100	91100	91100	3
568	20241219	091700	32366200	91500	91500	91500	91500	0
569	20241219	091600	32366200	91500	91500	91500	91500	0
570	20241219	091500	32366200	91500	91500	91500	91500	5
571	20241219	091400	31908700	91500	91500	91500	91500	0
572	20241219	091300	31908700	91500	91500	91500	91500	1
573	20241219	091200	31817200	91500	91400	91500	91400	63
574	20241219	091100	26053700	91500	91500	91500	91500	0
575	20241219	091000	26053700	91500	91500	91500	91500	0
576	20241219	090900	26053700	91500	91500	91500	91500	0
577	20241219	090800	26053700	91500	91200	91500	91200	26
578	20241219	090700	23680100	91500	91500	91500	91500	1
579	20241219	090600	23588600	91500	91500	91500	91500	0
580	20241219	090500	23588600	91500	91500	91500	91500	0
581	20241219	090400	23588600	91500	91500	91500	91500	5
582	20241219	090300	23131100	91500	91200	91500	91200	11
583	20241219	090200	22125300	91400	91100	91400	91100	5
584	20241219	090100	21669500	91100	91000	91100	91000	150
585	20241219	090000	8016800	91100	91100	91100	91100	88