KissMeData/089470/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200200	25655665	3550	3550	3550	3550	61
3	20241219	200100	25655665	3550	3550	3550	3550	0
4	20241219	200000	25655665	3550	3550	3550	3550	0
5	20241219	195900	25655665	3550	3550	3550	3550	0
6	20241219	195800	25655665	3550	3550	3550	3550	0
7	20241219	195700	25655665	3550	3550	3550	3550	0
8	20241219	195600	25655665	3550	3550	3550	3550	0
9	20241219	195500	25655665	3550	3550	3550	3550	0
10	20241219	195400	25655665	3550	3550	3550	3550	0
11	20241219	195300	25655665	3550	3550	3550	3550	0
12	20241219	195200	25655665	3550	3550	3550	3550	0
13	20241219	195100	25655665	3550	3550	3550	3550	0
14	20241219	195000	25655665	3550	3550	3550	3550	0
15	20241219	194900	25655665	3550	3550	3550	3550	0
16	20241219	194800	25655665	3550	3550	3550	3550	0
17	20241219	194700	25655665	3550	3550	3550	3550	0
18	20241219	194600	25655665	3550	3550	3550	3550	0
19	20241219	194500	25655665	3550	3550	3550	3550	0
20	20241219	194400	25655665	3550	3550	3550	3550	0
21	20241219	194300	25655665	3550	3550	3550	3550	0
22	20241219	194200	25655665	3550	3550	3550	3550	0
23	20241219	194100	25655665	3550	3550	3550	3550	0
24	20241219	194000	25655665	3550	3550	3550	3550	0
25	20241219	193900	25655665	3550	3550	3550	3550	0
26	20241219	193800	25655665	3550	3550	3550	3550	0
27	20241219	193700	25655665	3550	3550	3550	3550	0
28	20241219	193600	25655665	3550	3550	3550	3550	0
29	20241219	193500	25655665	3550	3550	3550	3550	0
30	20241219	193400	25655665	3550	3550	3550	3550	0
31	20241219	193300	25655665	3550	3550	3550	3550	0
32	20241219	193200	25655665	3550	3550	3550	3550	61
33	20241219	193100	25655665	3550	3550	3550	3550	0
34	20241219	193000	25655665	3550	3550	3550	3550	0
35	20241219	192900	25655665	3550	3550	3550	3550	0
36	20241219	192800	25655665	3550	3550	3550	3550	0
37	20241219	192700	25655665	3550	3550	3550	3550	0
38	20241219	192600	25655665	3550	3550	3550	3550	0
39	20241219	192500	25655665	3550	3550	3550	3550	0
40	20241219	192400	25655665	3550	3550	3550	3550	0
41	20241219	192300	25655665	3550	3550	3550	3550	0
42	20241219	192200	25655665	3550	3550	3550	3550	0
43	20241219	192100	25655665	3550	3550	3550	3550	0
44	20241219	192000	25655665	3550	3550	3550	3550	0
45	20241219	191900	25655665	3550	3550	3550	3550	0
46	20241219	191800	25655665	3550	3550	3550	3550	0
47	20241219	191700	25655665	3550	3550	3550	3550	0
48	20241219	191600	25655665	3550	3550	3550	3550	0
49	20241219	191500	25655665	3550	3550	3550	3550	0
50	20241219	191400	25655665	3550	3550	3550	3550	0
51	20241219	191300	25655665	3550	3550	3550	3550	0
52	20241219	191200	25655665	3550	3550	3550	3550	0
53	20241219	191100	25655665	3550	3550	3550	3550	0
54	20241219	191000	25655665	3550	3550	3550	3550	0
55	20241219	190900	25655665	3550	3550	3550	3550	0
56	20241219	190800	25655665	3550	3550	3550	3550	0
57	20241219	190700	25655665	3550	3550	3550	3550	0
58	20241219	190600	25655665	3550	3550	3550	3550	0
59	20241219	190500	25655665	3550	3550	3550	3550	0
60	20241219	190400	25655665	3550	3550	3550	3550	0
61	20241219	190300	25655665	3550	3550	3550	3550	0
62	20241219	190200	25655665	3550	3550	3550	3550	61
63	20241219	190100	25655665	3550	3550	3550	3550	0
64	20241219	190000	25655665	3550	3550	3550	3550	0
65	20241219	185900	25655665	3550	3550	3550	3550	0
66	20241219	185800	25655665	3550	3550	3550	3550	0
67	20241219	185700	25655665	3550	3550	3550	3550	0
68	20241219	185600	25655665	3550	3550	3550	3550	0
69	20241219	185500	25655665	3550	3550	3550	3550	0
70	20241219	185400	25655665	3550	3550	3550	3550	0
71	20241219	185300	25655665	3550	3550	3550	3550	0
72	20241219	185200	25655665	3550	3550	3550	3550	0
73	20241219	185100	25655665	3550	3550	3550	3550	0
74	20241219	185000	25655665	3550	3550	3550	3550	0
75	20241219	184900	25655665	3550	3550	3550	3550	0
76	20241219	184800	25655665	3550	3550	3550	3550	0
77	20241219	184700	25655665	3550	3550	3550	3550	0
78	20241219	184600	25655665	3550	3550	3550	3550	0
79	20241219	184500	25655665	3550	3550	3550	3550	0
80	20241219	184400	25655665	3550	3550	3550	3550	0
81	20241219	184300	25655665	3550	3550	3550	3550	0
82	20241219	184200	25655665	3550	3550	3550	3550	0
83	20241219	184100	25655665	3550	3550	3550	3550	0
84	20241219	184000	25655665	3550	3550	3550	3550	0
85	20241219	183900	25655665	3550	3550	3550	3550	0
86	20241219	183800	25655665	3550	3550	3550	3550	0
87	20241219	183700	25655665	3550	3550	3550	3550	0
88	20241219	183600	25655665	3550	3550	3550	3550	0
89	20241219	183500	25655665	3550	3550	3550	3550	0
90	20241219	183400	25655665	3550	3550	3550	3550	0
91	20241219	183300	25655665	3550	3550	3550	3550	0
92	20241219	183200	25655665	3550	3550	3550	3550	61
93	20241219	183100	25655665	3550	3550	3550	3550	0
94	20241219	183000	25655665	3550	3550	3550	3550	0
95	20241219	182900	25655665	3550	3550	3550	3550	0
96	20241219	182800	25655665	3550	3550	3550	3550	0
97	20241219	182700	25655665	3550	3550	3550	3550	0
98	20241219	182600	25655665	3550	3550	3550	3550	0
99	20241219	182500	25655665	3550	3550	3550	3550	0
100	20241219	182400	25655665	3550	3550	3550	3550	0
101	20241219	182300	25655665	3550	3550	3550	3550	0
102	20241219	182200	25655665	3550	3550	3550	3550	0
103	20241219	182100	25655665	3550	3550	3550	3550	0
104	20241219	182000	25655665	3550	3550	3550	3550	0
105	20241219	181900	25655665	3550	3550	3550	3550	0
106	20241219	181800	25655665	3550	3550	3550	3550	0
107	20241219	181700	25655665	3550	3550	3550	3550	0
108	20241219	181600	25655665	3550	3550	3550	3550	0
109	20241219	181500	25655665	3550	3550	3550	3550	0
110	20241219	181400	25655665	3550	3550	3550	3550	0
111	20241219	181300	25655665	3550	3550	3550	3550	0
112	20241219	181200	25655665	3550	3550	3550	3550	0
113	20241219	181100	25655665	3550	3550	3550	3550	0
114	20241219	181000	25655665	3550	3550	3550	3550	0
115	20241219	180900	25655665	3550	3550	3550	3550	0
116	20241219	180800	25655665	3550	3550	3550	3550	0
117	20241219	180700	25655665	3550	3550	3550	3550	0
118	20241219	180600	25655665	3550	3550	3550	3550	0
119	20241219	180500	25655665	3550	3550	3550	3550	0
120	20241219	180400	25655665	3550	3550	3550	3550	0
121	20241219	180300	25655665	3550	3550	3550	3550	0
122	20241219	180200	25655665	3550	3550	3550	3550	61
123	20241219	180100	25655665	3550	3550	3550	3550	0
124	20241219	180000	25655665	3550	3550	3550	3550	0
125	20241219	175900	25655665	3550	3550	3550	3550	0
126	20241219	175800	25655665	3550	3550	3550	3550	0
127	20241219	175700	25655665	3550	3550	3550	3550	0
128	20241219	175600	25655665	3550	3550	3550	3550	0
129	20241219	175500	25655665	3550	3550	3550	3550	0
130	20241219	175400	25655665	3550	3550	3550	3550	0
131	20241219	175300	25655665	3550	3550	3550	3550	0
132	20241219	175200	25655665	3550	3550	3550	3550	0
133	20241219	175100	25655665	3550	3550	3550	3550	0
134	20241219	175000	25655665	3550	3550	3550	3550	0
135	20241219	174900	25655665	3550	3550	3550	3550	0
136	20241219	174800	25655665	3550	3550	3550	3550	0
137	20241219	174700	25655665	3550	3550	3550	3550	0
138	20241219	174600	25655665	3550	3550	3550	3550	0
139	20241219	174500	25655665	3550	3550	3550	3550	0
140	20241219	174400	25655665	3550	3550	3550	3550	0
141	20241219	174300	25655665	3550	3550	3550	3550	0
142	20241219	174200	25655665	3550	3550	3550	3550	0
143	20241219	174100	25655665	3550	3550	3550	3550	0
144	20241219	174000	25655665	3550	3550	3550	3550	0
145	20241219	173900	25655665	3550	3550	3550	3550	0
146	20241219	173800	25655665	3550	3550	3550	3550	0
147	20241219	173700	25655665	3550	3550	3550	3550	0
148	20241219	173600	25655665	3550	3550	3550	3550	0
149	20241219	173500	25655665	3550	3550	3550	3550	0
150	20241219	173400	25655665	3550	3550	3550	3550	0
151	20241219	173300	25655665	3550	3550	3550	3550	0
152	20241219	173200	25655665	3550	3550	3550	3550	61
153	20241219	173100	25655665	3550	3550	3550	3550	0
154	20241219	173000	25655665	3550	3550	3550	3550	0
155	20241219	172900	25655665	3550	3550	3550	3550	0
156	20241219	172800	25655665	3550	3550	3550	3550	0
157	20241219	172700	25655665	3550	3550	3550	3550	0
158	20241219	172600	25655665	3550	3550	3550	3550	0
159	20241219	172500	25655665	3550	3550	3550	3550	0
160	20241219	172400	25655665	3550	3550	3550	3550	0
161	20241219	172300	25655665	3550	3550	3550	3550	0
162	20241219	172200	25655665	3550	3550	3550	3550	0
163	20241219	172100	25655665	3550	3550	3550	3550	0
164	20241219	172000	25655665	3550	3550	3550	3550	0
165	20241219	171900	25655665	3550	3550	3550	3550	0
166	20241219	171800	25655665	3550	3550	3550	3550	0
167	20241219	171700	25655665	3550	3550	3550	3550	0
168	20241219	171600	25655665	3550	3550	3550	3550	0
169	20241219	171500	25655665	3550	3550	3550	3550	0
170	20241219	171400	25655665	3550	3550	3550	3550	0
171	20241219	171300	25655665	3550	3550	3550	3550	0
172	20241219	171200	25655665	3550	3550	3550	3550	0
173	20241219	171100	25655665	3550	3550	3550	3550	0
174	20241219	171000	25655665	3550	3550	3550	3550	0
175	20241219	170900	25655665	3550	3550	3550	3550	0
176	20241219	170800	25655665	3550	3550	3550	3550	0
177	20241219	170700	25655665	3550	3550	3550	3550	0
178	20241219	170600	25655665	3550	3550	3550	3550	0
179	20241219	170500	25655665	3550	3550	3550	3550	0
180	20241219	170400	25655665	3550	3550	3550	3550	0
181	20241219	170300	25655665	3550	3550	3550	3550	0
182	20241219	170200	25655665	3550	3550	3550	3550	61
183	20241219	170100	25655665	3550	3550	3550	3550	0
184	20241219	170000	25655665	3550	3550	3550	3550	0
185	20241219	165900	25655665	3550	3550	3550	3550	0
186	20241219	165800	25655665	3550	3550	3550	3550	0
187	20241219	165700	25655665	3550	3550	3550	3550	0
188	20241219	165600	25655665	3550	3550	3550	3550	0
189	20241219	165500	25655665	3550	3550	3550	3550	0
190	20241219	165400	25655665	3550	3550	3550	3550	0
191	20241219	165300	25655665	3550	3550	3550	3550	0
192	20241219	165200	25655665	3550	3550	3550	3550	0
193	20241219	165100	25655665	3550	3550	3550	3550	0
194	20241219	165000	25655665	3550	3550	3550	3550	0
195	20241219	164900	25655665	3550	3550	3550	3550	0
196	20241219	164800	25655665	3550	3550	3550	3550	0
197	20241219	164700	25655665	3550	3550	3550	3550	0
198	20241219	164600	25655665	3550	3550	3550	3550	0
199	20241219	164500	25655665	3550	3550	3550	3550	0
200	20241219	164400	25655665	3550	3550	3550	3550	0
201	20241219	164300	25655665	3550	3550	3550	3550	0
202	20241219	164200	25655665	3550	3550	3550	3550	0
203	20241219	164100	25655665	3550	3550	3550	3550	0
204	20241219	164000	25655665	3550	3550	3550	3550	0
205	20241219	163900	25655665	3550	3550	3550	3550	0
206	20241219	163800	25655665	3550	3550	3550	3550	0
207	20241219	163700	25655665	3550	3550	3550	3550	0
208	20241219	163600	25655665	3550	3550	3550	3550	0
209	20241219	163500	25655665	3550	3550	3550	3550	0
210	20241219	163400	25655665	3550	3550	3550	3550	0
211	20241219	163300	25655665	3550	3550	3550	3550	0
212	20241219	163200	25655665	3550	3550	3550	3550	61
213	20241219	163100	25655665	3550	3550	3550	3550	0
214	20241219	163000	25655665	3550	3550	3550	3550	0
215	20241219	162900	25655665	3550	3550	3550	3550	0
216	20241219	162800	25655665	3550	3550	3550	3550	0
217	20241219	162700	25655665	3550	3550	3550	3550	0
218	20241219	162600	25655665	3550	3550	3550	3550	0
219	20241219	162500	25655665	3550	3550	3550	3550	0
220	20241219	162400	25655665	3550	3550	3550	3550	0
221	20241219	162300	25655665	3550	3550	3550	3550	0
222	20241219	162200	25655665	3550	3550	3550	3550	0
223	20241219	162100	25655665	3550	3550	3550	3550	0
224	20241219	162000	25655665	3550	3550	3550	3550	0
225	20241219	161900	25655665	3550	3550	3550	3550	0
226	20241219	161800	25655665	3550	3550	3550	3550	0
227	20241219	161700	25655665	3550	3550	3550	3550	0
228	20241219	161600	25655665	3550	3550	3550	3550	0
229	20241219	161500	25655665	3550	3550	3550	3550	0
230	20241219	161400	25655665	3550	3550	3550	3550	0
231	20241219	161300	25655665	3550	3550	3550	3550	0
232	20241219	161200	25655665	3550	3550	3550	3550	0
233	20241219	161100	25655665	3550	3550	3550	3550	0
234	20241219	161000	25655665	3550	3550	3550	3550	0
235	20241219	160900	25655665	3550	3550	3550	3550	0
236	20241219	160800	25655665	3550	3550	3550	3550	0
237	20241219	160700	25655665	3550	3550	3550	3550	0
238	20241219	160600	25655665	3550	3550	3550	3550	0
239	20241219	160500	25655665	3550	3550	3550	3550	0
240	20241219	160400	25655665	3550	3550	3550	3550	0
241	20241219	160300	25655665	3550	3550	3550	3550	0
242	20241219	160200	25655665	3550	3550	3550	3550	61
243	20241219	160100	25655665	3550	3550	3550	3550	0
244	20241219	160000	25655665	3550	3550	3550	3550	0
245	20241219	155900	25655665	3550	3550	3550	3550	0
246	20241219	155800	25655665	3550	3550	3550	3550	0
247	20241219	155700	25655665	3550	3550	3550	3550	0
248	20241219	155600	25655665	3550	3550	3550	3550	0
249	20241219	155500	25655665	3550	3550	3550	3550	0
250	20241219	155400	25655665	3550	3550	3550	3550	0
251	20241219	155300	25655665	3550	3550	3550	3550	0
252	20241219	155200	25655665	3550	3550	3550	3550	0
253	20241219	155100	25655665	3550	3550	3550	3550	0
254	20241219	155000	25655665	3550	3550	3550	3550	0
255	20241219	154900	25655665	3550	3550	3550	3550	0
256	20241219	154800	25655665	3550	3550	3550	3550	0
257	20241219	154700	25655665	3550	3550	3550	3550	0
258	20241219	154600	25655665	3550	3550	3550	3550	0
259	20241219	154500	25655665	3550	3550	3550	3550	0
260	20241219	154400	25655665	3550	3550	3550	3550	0
261	20241219	154300	25655665	3550	3550	3550	3550	0
262	20241219	154200	25655665	3550	3550	3550	3550	0
263	20241219	154100	25655665	3550	3550	3550	3550	0
264	20241219	154000	25655665	3550	3550	3550	3550	0
265	20241219	153900	25655665	3550	3550	3550	3550	0
266	20241219	153800	25655665	3550	3550	3550	3550	0
267	20241219	153700	25655665	3550	3550	3550	3550	0
268	20241219	153600	25655665	3550	3550	3550	3550	0
269	20241219	153500	25655665	3550	3550	3550	3550	0
270	20241219	153400	25655665	3550	3550	3550	3550	0
271	20241219	153300	25655665	3550	3550	3550	3550	0
272	20241219	153200	25655665	3550	3550	3550	3550	61
273	20241219	153100	25655665	3550	3550	3550	3550	0
274	20241219	153000	25655665	3550	3550	3550	3550	61
275	20241219	152900	25439115	3550	3550	3550	3550	0
276	20241219	152800	25439115	3550	3550	3550	3550	0
277	20241219	152700	25439115	3550	3550	3550	3550	0
278	20241219	152600	25439115	3550	3550	3550	3550	0
279	20241219	152500	25439115	3550	3550	3550	3550	0
280	20241219	152400	25439115	3550	3550	3550	3550	0
281	20241219	152300	25439115	3550	3550	3550	3550	0
282	20241219	152200	25439115	3550	3550	3550	3550	0
283	20241219	152100	25439115	3550	3550	3550	3550	0
284	20241219	152000	25439115	3550	3550	3550	3550	0
285	20241219	151900	25439115	3550	3550	3550	3550	0
286	20241219	151800	25439115	3550	3550	3550	3550	1
287	20241219	151700	25435565	3550	3550	3550	3550	62
288	20241219	151600	25215465	3545	3545	3545	3545	0
289	20241219	151500	25215465	3545	3545	3545	3545	0
290	20241219	151400	25215465	3545	3545	3545	3545	3
291	20241219	151300	25204830	3550	3550	3550	3550	0
292	20241219	151200	25204830	3550	3550	3550	3550	1
293	20241219	151100	25201280	3550	3550	3550	3550	0
294	20241219	151000	25201280	3550	3550	3550	3550	0
295	20241219	150900	25201280	3550	3550	3550	3550	0
296	20241219	150800	25201280	3550	3550	3550	3550	1
297	20241219	150700	25197730	3550	3550	3550	3550	0
298	20241219	150600	25197730	3550	3550	3550	3550	0
299	20241219	150500	25197730	3550	3550	3550	3550	0
300	20241219	150400	25197730	3550	3550	3550	3550	0
301	20241219	150300	25197730	3550	3550	3550	3550	0
302	20241219	150200	25197730	3550	3550	3550	3550	0
303	20241219	150100	25197730	3550	3550	3550	3550	51
304	20241219	150000	25016680	3555	3555	3555	3555	0
305	20241219	145900	25016680	3555	3555	3555	3555	0
306	20241219	145800	25016680	3555	3555	3555	3555	0
307	20241219	145700	25016680	3555	3555	3555	3555	0
308	20241219	145600	25016680	3555	3555	3555	3555	0
309	20241219	145500	25016680	3555	3555	3555	3555	0
310	20241219	145400	25016680	3555	3555	3555	3555	0
311	20241219	145300	25016680	3555	3555	3555	3555	0
312	20241219	145200	25016680	3555	3555	3555	3555	0
313	20241219	145100	25016680	3555	3555	3555	3555	0
314	20241219	145000	25016680	3555	3555	3555	3555	0
315	20241219	144900	25016680	3555	3555	3555	3555	0
316	20241219	144800	25016680	3555	3555	3555	3555	1
317	20241219	144700	25013125	3550	3550	3550	3550	0
318	20241219	144600	25013125	3550	3550	3550	3550	0
319	20241219	144500	25013125	3550	3550	3550	3550	3
320	20241219	144400	25002475	3555	3555	3555	3555	0
321	20241219	144300	25002475	3555	3555	3555	3555	0
322	20241219	144200	25002475	3555	3555	3555	3555	0
323	20241219	144100	25002475	3555	3555	3555	3555	0
324	20241219	144000	25002475	3555	3555	3555	3555	0
325	20241219	143900	25002475	3555	3555	3555	3555	0
326	20241219	143800	25002475	3555	3555	3555	3555	0
327	20241219	143700	25002475	3555	3555	3555	3555	0
328	20241219	143600	25002475	3555	3555	3555	3555	0
329	20241219	143500	25002475	3555	3555	3555	3555	0
330	20241219	143400	25002475	3555	3555	3555	3555	0
331	20241219	143300	25002475	3555	3555	3555	3555	0
332	20241219	143200	25002475	3555	3555	3555	3555	0
333	20241219	143100	25002475	3555	3555	3555	3550	5
334	20241219	143000	24984715	3555	3555	3555	3555	0
335	20241219	142900	24984715	3555	3555	3555	3555	0
336	20241219	142800	24984715	3555	3555	3555	3555	2
337	20241219	142700	24977605	3565	3565	3565	3565	0
338	20241219	142600	24977605	3565	3565	3565	3565	0
339	20241219	142500	24977605	3565	3565	3565	3565	0
340	20241219	142400	24977605	3565	3565	3565	3565	0
341	20241219	142300	24977605	3565	3565	3565	3565	0
342	20241219	142200	24977605	3565	3565	3565	3565	0
343	20241219	142100	24977605	3565	3565	3565	3565	0
344	20241219	142000	24977605	3565	3550	3565	3550	9
345	20241219	141900	24945640	3540	3540	3540	3540	7
346	20241219	141800	24920860	3540	3540	3540	3540	0
347	20241219	141700	24920860	3540	3540	3540	3540	0
348	20241219	141600	24920860	3540	3545	3545	3540	3
349	20241219	141500	24910235	3545	3545	3545	3545	0
350	20241219	141400	24910235	3545	3545	3545	3545	0
351	20241219	141300	24910235	3545	3545	3545	3545	2
352	20241219	141200	24903145	3545	3545	3545	3545	0
353	20241219	141100	24903145	3545	3545	3545	3545	0
354	20241219	141000	24903145	3545	3545	3545	3545	0
355	20241219	140900	24903145	3545	3545	3545	3545	110
356	20241219	140800	24513195	3545	3545	3545	3545	0
357	20241219	140700	24513195	3545	3545	3545	3545	0
358	20241219	140600	24513195	3545	3545	3545	3545	0
359	20241219	140500	24513195	3545	3545	3545	3545	0
360	20241219	140400	24513195	3545	3545	3545	3545	0
361	20241219	140300	24513195	3545	3545	3545	3545	0
362	20241219	140200	24513195	3545	3545	3545	3545	0
363	20241219	140100	24513195	3545	3545	3545	3545	0
364	20241219	140000	24513195	3545	3540	3545	3540	2
365	20241219	135900	24506110	3535	3535	3535	3535	0
366	20241219	135800	24506110	3535	3535	3535	3535	0
367	20241219	135700	24506110	3535	3535	3535	3535	0
368	20241219	135600	24506110	3535	3535	3535	3535	0
369	20241219	135500	24506110	3535	3535	3535	3535	0
370	20241219	135400	24506110	3535	3535	3535	3535	0
371	20241219	135300	24506110	3535	3535	3535	3535	0
372	20241219	135200	24506110	3535	3535	3535	3535	0
373	20241219	135100	24506110	3535	3535	3535	3535	0
374	20241219	135000	24506110	3535	3535	3535	3535	0
375	20241219	134900	24506110	3535	3535	3535	3535	0
376	20241219	134800	24506110	3535	3535	3535	3535	0
377	20241219	134700	24506110	3535	3535	3535	3535	0
378	20241219	134600	24506110	3535	3540	3540	3535	30
379	20241219	134500	24400005	3550	3550	3550	3550	0
380	20241219	134400	24400005	3550	3550	3550	3550	0
381	20241219	134300	24400005	3550	3550	3550	3550	0
382	20241219	134200	24400005	3550	3550	3550	3550	0
383	20241219	134100	24400005	3550	3550	3550	3550	0
384	20241219	134000	24400005	3550	3550	3550	3550	0
385	20241219	133900	24400005	3550	3550	3550	3550	0
386	20241219	133800	24400005	3550	3550	3550	3550	0
387	20241219	133700	24400005	3550	3550	3550	3550	0
388	20241219	133600	24400005	3550	3550	3550	3550	0
389	20241219	133500	24400005	3550	3550	3550	3550	0
390	20241219	133400	24400005	3550	3550	3550	3550	0
391	20241219	133300	24400005	3550	3550	3550	3550	1
392	20241219	133200	24396455	3550	3550	3550	3550	0
393	20241219	133100	24396455	3550	3550	3550	3550	0
394	20241219	133000	24396455	3550	3550	3550	3550	0
395	20241219	132900	24396455	3550	3540	3550	3540	322
396	20241219	132800	23256245	3540	3540	3540	3540	0
397	20241219	132700	23256245	3540	3540	3540	3540	5
398	20241219	132600	23238545	3545	3545	3545	3545	0
399	20241219	132500	23238545	3545	3545	3545	3545	0
400	20241219	132400	23238545	3545	3545	3545	3545	0
401	20241219	132300	23238545	3545	3545	3545	3545	1
402	20241219	132200	23235000	3540	3540	3540	3540	1
403	20241219	132100	23231460	3540	3540	3540	3540	0
404	20241219	132000	23231460	3540	3540	3540	3540	0
405	20241219	131900	23231460	3540	3540	3540	3540	0
406	20241219	131800	23231460	3540	3540	3540	3540	0
407	20241219	131700	23231460	3540	3540	3540	3540	0
408	20241219	131600	23231460	3540	3540	3540	3540	0
409	20241219	131500	23231460	3540	3540	3540	3530	1153
410	20241219	131400	19154045	3540	3540	3540	3540	0
411	20241219	131300	19154045	3540	3540	3540	3540	0
412	20241219	131200	19154045	3540	3540	3540	3540	0
413	20241219	131100	19154045	3540	3540	3540	3540	0
414	20241219	131000	19154045	3540	3540	3540	3540	0
415	20241219	130900	19154045	3540	3540	3540	3540	0
416	20241219	130800	19154045	3540	3540	3540	3540	0
417	20241219	130700	19154045	3540	3540	3540	3540	0
418	20241219	130600	19154045	3540	3540	3540	3540	0
419	20241219	130500	19154045	3540	3540	3540	3540	0
420	20241219	130400	19154045	3540	3540	3540	3540	0
421	20241219	130300	19154045	3540	3540	3540	3540	0
422	20241219	130200	19154045	3540	3540	3540	3540	0
423	20241219	130100	19154045	3540	3540	3540	3540	0
424	20241219	130000	19154045	3540	3540	3540	3540	9
425	20241219	125900	19122185	3550	3550	3550	3550	0
426	20241219	125800	19122185	3550	3550	3550	3550	1
427	20241219	125700	19118635	3550	3550	3550	3550	0
428	20241219	125600	19118635	3550	3550	3550	3550	0
429	20241219	125500	19118635	3550	3550	3550	3550	0
430	20241219	125400	19118635	3550	3545	3550	3545	5
431	20241219	125300	19100905	3545	3550	3550	3545	5
432	20241219	125200	19083160	3550	3550	3550	3550	4
433	20241219	125100	19068960	3550	3550	3550	3550	0
434	20241219	125000	19068960	3550	3550	3550	3550	0
435	20241219	124900	19068960	3550	3550	3550	3550	0
436	20241219	124800	19068960	3550	3550	3550	3550	1
437	20241219	124700	19065410	3550	3550	3550	3550	0
438	20241219	124600	19065410	3550	3550	3550	3550	0
439	20241219	124500	19065410	3550	3550	3550	3550	0
440	20241219	124400	19065410	3550	3550	3550	3550	0
441	20241219	124300	19065410	3550	3550	3550	3550	2
442	20241219	124200	19058310	3545	3545	3545	3545	0
443	20241219	124100	19058310	3545	3545	3545	3545	1
444	20241219	124000	19054765	3545	3545	3545	3545	0
445	20241219	123900	19054765	3545	3545	3545	3545	0
446	20241219	123800	19054765	3545	3545	3545	3545	1
447	20241219	123700	19051220	3545	3545	3545	3545	0
448	20241219	123600	19051220	3545	3545	3545	3545	0
449	20241219	123500	19051220	3545	3545	3545	3545	0
450	20241219	123400	19051220	3545	3545	3545	3545	1
451	20241219	123300	19047675	3540	3540	3540	3540	0
452	20241219	123200	19047675	3540	3540	3540	3540	0
453	20241219	123100	19047675	3540	3540	3540	3540	0
454	20241219	123000	19047675	3540	3540	3540	3540	0
455	20241219	122900	19047675	3540	3540	3540	3540	2
456	20241219	122800	19040595	3540	3540	3540	3540	0
457	20241219	122700	19040595	3540	3540	3540	3540	0
458	20241219	122600	19040595	3540	3540	3540	3540	0
459	20241219	122500	19040595	3540	3540	3540	3540	0
460	20241219	122400	19040595	3540	3540	3540	3540	1
461	20241219	122300	19037055	3550	3550	3550	3550	0
462	20241219	122200	19037055	3550	3550	3550	3550	0
463	20241219	122100	19037055	3550	3550	3550	3550	0
464	20241219	122000	19037055	3550	3550	3550	3550	0
465	20241219	121900	19037055	3550	3545	3550	3545	2
466	20241219	121800	19029960	3535	3535	3535	3535	0
467	20241219	121700	19029960	3535	3545	3545	3535	65
468	20241219	121600	18800045	3550	3550	3550	3550	0
469	20241219	121500	18800045	3550	3550	3550	3550	0
470	20241219	121400	18800045	3550	3550	3550	3550	1
471	20241219	121300	18796495	3545	3545	3545	3545	0
472	20241219	121200	18796495	3545	3540	3545	3540	584
473	20241219	121100	16726220	3550	3560	3560	3540	2121
474	20241219	121000	9209935	3560	3560	3560	3560	1
475	20241219	120900	9206375	3560	3560	3560	3560	0
476	20241219	120800	9206375	3560	3560	3560	3560	0
477	20241219	120700	9206375	3560	3560	3560	3560	0
478	20241219	120600	9206375	3560	3560	3560	3560	0
479	20241219	120500	9206375	3560	3560	3560	3560	1
480	20241219	120400	9202815	3560	3560	3560	3560	16
481	20241219	120300	9145855	3560	3560	3560	3560	0
482	20241219	120200	9145855	3560	3560	3560	3560	0
483	20241219	120100	9145855	3560	3560	3560	3560	0
484	20241219	120000	9145855	3560	3560	3560	3560	1
485	20241219	115900	9142295	3560	3560	3560	3560	0
486	20241219	115800	9142295	3560	3560	3560	3560	0
487	20241219	115700	9142295	3560	3560	3560	3560	0
488	20241219	115600	9142295	3560	3560	3560	3560	0
489	20241219	115500	9142295	3560	3560	3560	3560	1
490	20241219	115400	9138735	3560	3560	3560	3560	0
491	20241219	115300	9138735	3560	3560	3560	3560	0
492	20241219	115200	9138735	3560	3560	3560	3560	0
493	20241219	115100	9138735	3560	3560	3560	3560	1
494	20241219	115000	9135175	3550	3550	3550	3550	0
495	20241219	114900	9135175	3550	3550	3550	3550	23
496	20241219	114800	9053525	3570	3570	3570	3570	0
497	20241219	114700	9053525	3570	3570	3570	3570	0
498	20241219	114600	9053525	3570	3570	3570	3570	1
499	20241219	114500	9049955	3570	3570	3570	3570	0
500	20241219	114400	9049955	3570	3570	3570	3570	0
501	20241219	114300	9049955	3570	3570	3570	3570	0
502	20241219	114200	9049955	3570	3570	3570	3570	0
503	20241219	114100	9049955	3570	3570	3570	3570	1
504	20241219	114000	9046385	3550	3560	3560	3550	700
505	20241219	113900	6560475	3570	3570	3570	3570	0
506	20241219	113800	6560475	3570	3570	3570	3570	0
507	20241219	113700	6560475	3570	3570	3570	3570	0
508	20241219	113600	6560475	3570	3570	3570	3570	1
509	20241219	113500	6556905	3575	3575	3575	3575	0
510	20241219	113400	6556905	3575	3575	3575	3575	0
511	20241219	113300	6556905	3575	3575	3575	3575	0
512	20241219	113200	6556905	3575	3575	3575	3575	0
513	20241219	113100	6556905	3575	3575	3575	3575	1
514	20241219	113000	6553330	3575	3575	3575	3575	0
515	20241219	112900	6553330	3575	3575	3575	3575	20
516	20241219	112800	6481830	3575	3575	3575	3575	1
517	20241219	112700	6478255	3560	3560	3560	3560	11
518	20241219	112600	6439095	3560	3560	3560	3560	2
519	20241219	112500	6431975	3580	3580	3580	3580	0
520	20241219	112400	6431975	3580	3580	3580	3580	0
521	20241219	112300	6431975	3580	3580	3580	3580	0
522	20241219	112200	6431975	3580	3580	3580	3580	1
523	20241219	112100	6428395	3580	3580	3580	3580	0
524	20241219	112000	6428395	3580	3580	3580	3580	0
525	20241219	111900	6428395	3580	3580	3580	3580	0
526	20241219	111800	6428395	3580	3580	3580	3580	0
527	20241219	111700	6428395	3580	3580	3580	3580	1
528	20241219	111600	6424815	3575	3570	3575	3570	66
529	20241219	111500	6189145	3570	3570	3570	3570	0
530	20241219	111400	6189145	3570	3570	3570	3570	0
531	20241219	111300	6189145	3570	3570	3570	3570	0
532	20241219	111200	6189145	3570	3570	3570	3570	11
533	20241219	111100	6149875	3565	3565	3565	3565	0
534	20241219	111000	6149875	3565	3565	3565	3565	0
535	20241219	110900	6149875	3565	3565	3565	3565	72
536	20241219	110800	5893195	3565	3565	3565	3565	0
537	20241219	110700	5893195	3565	3565	3565	3565	1
538	20241219	110600	5889630	3565	3565	3565	3565	0
539	20241219	110500	5889630	3565	3565	3565	3565	0
540	20241219	110400	5889630	3565	3565	3565	3565	0
541	20241219	110300	5889630	3565	3565	3565	3565	3
542	20241219	110200	5878935	3565	3565	3565	3565	0
543	20241219	110100	5878935	3565	3565	3565	3565	0
544	20241219	110000	5878935	3565	3565	3565	3565	0
545	20241219	105900	5878935	3565	3565	3565	3565	0
546	20241219	105800	5878935	3565	3565	3565	3565	1
547	20241219	105700	5875370	3565	3565	3565	3565	0
548	20241219	105600	5875370	3565	3565	3565	3565	0
549	20241219	105500	5875370	3565	3565	3565	3565	0
550	20241219	105400	5875370	3565	3565	3565	3565	0
551	20241219	105300	5875370	3565	3565	3565	3565	1
552	20241219	105200	5871805	3565	3565	3565	3565	0
553	20241219	105100	5871805	3565	3565	3565	3565	0
554	20241219	105000	5871805	3565	3565	3565	3565	0
555	20241219	104900	5871805	3565	3565	3565	3565	0
556	20241219	104800	5871805	3565	3565	3565	3565	1
557	20241219	104700	5868240	3565	3565	3565	3565	1
558	20241219	104600	5864675	3565	3565	3565	3565	0
559	20241219	104500	5864675	3565	3565	3565	3565	0
560	20241219	104400	5864675	3565	3565	3565	3565	1
561	20241219	104300	5861110	3565	3565	3565	3565	0
562	20241219	104200	5861110	3565	3565	3565	3565	0
563	20241219	104100	5861110	3565	3565	3565	3565	0
564	20241219	104000	5861110	3565	3565	3565	3565	0
565	20241219	103900	5861110	3565	3565	3565	3565	1
566	20241219	103800	5857545	3565	3565	3565	3565	0
567	20241219	103700	5857545	3565	3565	3565	3565	0
568	20241219	103600	5857545	3565	3565	3565	3565	0
569	20241219	103500	5857545	3565	3565	3565	3565	0
570	20241219	103400	5857545	3565	3565	3565	3565	1
571	20241219	103300	5853980	3565	3565	3565	3565	0
572	20241219	103200	5853980	3565	3565	3565	3565	0
573	20241219	103100	5853980	3565	3565	3565	3565	0
574	20241219	103000	5853980	3565	3565	3565	3565	0
575	20241219	102900	5853980	3565	3555	3565	3555	2
576	20241219	102800	5846860	3560	3560	3560	3560	0
577	20241219	102700	5846860	3560	3560	3560	3560	0
578	20241219	102600	5846860	3560	3560	3560	3560	0
579	20241219	102500	5846860	3560	3560	3560	3560	1
580	20241219	102400	5843300	3560	3560	3560	3560	10
581	20241219	102300	5807700	3565	3565	3565	3565	0
582	20241219	102200	5807700	3565	3565	3565	3565	0
583	20241219	102100	5807700	3565	3565	3565	3565	0
584	20241219	102000	5807700	3565	3565	3565	3565	1
585	20241219	101900	5804135	3565	3565	3565	3565	0
586	20241219	101800	5804135	3565	3565	3565	3565	5
587	20241219	101700	5786310	3565	3565	3565	3565	0
588	20241219	101600	5786310	3565	3565	3565	3565	0
589	20241219	101500	5786310	3565	3565	3565	3565	1
590	20241219	101400	5782745	3565	3565	3565	3565	0
591	20241219	101300	5782745	3565	3565	3565	3565	0
592	20241219	101200	5782745	3565	3565	3565	3565	0
593	20241219	101100	5782745	3565	3565	3565	3565	0
594	20241219	101000	5782745	3565	3565	3565	3565	1
595	20241219	100900	5779180	3565	3565	3565	3565	0
596	20241219	100800	5779180	3565	3565	3565	3565	0
597	20241219	100700	5779180	3565	3565	3565	3565	0
598	20241219	100600	5779180	3565	3565	3565	3565	1
599	20241219	100500	5775615	3565	3565	3565	3565	0
600	20241219	100400	5775615	3565	3565	3565	3565	0
601	20241219	100300	5775615	3565	3555	3565	3555	5
602	20241219	100200	5757830	3560	3560	3560	3560	0
603	20241219	100100	5757830	3560	3570	3570	3560	17
604	20241219	100000	5697300	3570	3570	3570	3570	0
605	20241219	095900	5697300	3570	3570	3570	3570	0
606	20241219	095800	5697300	3570	3570	3570	3570	0
607	20241219	095700	5697300	3570	3570	3570	3570	0
608	20241219	095600	5697300	3570	3570	3570	3570	1
609	20241219	095500	5693730	3570	3570	3570	3570	0
610	20241219	095400	5693730	3570	3570	3570	3570	0
611	20241219	095300	5693730	3570	3570	3570	3570	0
612	20241219	095200	5693730	3570	3570	3570	3570	0
613	20241219	095100	5693730	3570	3570	3570	3570	1
614	20241219	095000	5690160	3570	3570	3570	3570	0
615	20241219	094900	5690160	3570	3570	3570	3570	0
616	20241219	094800	5690160	3570	3570	3570	3570	2
617	20241219	094700	5683020	3570	3570	3570	3570	0
618	20241219	094600	5683020	3570	3565	3570	3565	11
619	20241219	094500	5643755	3565	3565	3565	3565	0
620	20241219	094400	5643755	3565	3565	3565	3565	0
621	20241219	094300	5643755	3565	3565	3565	3565	0
622	20241219	094200	5643755	3565	3565	3565	3565	1
623	20241219	094100	5640190	3565	3565	3565	3565	0
624	20241219	094000	5640190	3565	3565	3565	3565	1
625	20241219	093900	5636625	3560	3560	3560	3560	2
626	20241219	093800	5629505	3570	3570	3570	3570	0
627	20241219	093700	5629505	3570	3570	3570	3570	1
628	20241219	093600	5625935	3570	3570	3570	3570	0
629	20241219	093500	5625935	3570	3570	3570	3570	0
630	20241219	093400	5625935	3570	3570	3570	3570	2
631	20241219	093300	5618795	3570	3570	3570	3570	1
632	20241219	093200	5615225	3570	3550	3570	3550	48
633	20241219	093100	5444595	3550	3560	3560	3550	12
634	20241219	093000	5401960	3580	3580	3580	3580	0
635	20241219	092900	5401960	3580	3580	3580	3580	0
636	20241219	092800	5401960	3580	3580	3580	3580	0
637	20241219	092700	5401960	3580	3580	3580	3580	1
638	20241219	092600	5398380	3570	3570	3570	3570	0
639	20241219	092500	5398380	3570	3570	3570	3570	0
640	20241219	092400	5398380	3570	3570	3570	3570	449
641	20241219	092300	3795450	3570	3570	3570	3570	1
642	20241219	092200	3791880	3570	3570	3570	3570	0
643	20241219	092100	3791880	3570	3570	3570	3570	0
644	20241219	092000	3791880	3570	3570	3570	3570	0
645	20241219	091900	3791880	3570	3570	3570	3570	0
646	20241219	091800	3791880	3570	3570	3570	3570	1
647	20241219	091700	3788310	3555	3555	3555	3555	0
648	20241219	091600	3788310	3555	3555	3555	3555	0
649	20241219	091500	3788310	3555	3555	3555	3555	1
650	20241219	091400	3784755	3560	3560	3560	3560	30
651	20241219	091300	3677955	3570	3565	3570	3565	2
652	20241219	091200	3670820	3560	3540	3560	3540	25
653	20241219	091100	3582260	3535	3535	3535	3535	0
654	20241219	091000	3582260	3535	3530	3535	3530	5
655	20241219	090900	3564595	3560	3560	3560	3560	0
656	20241219	090800	3564595	3560	3560	3560	3560	0
657	20241219	090700	3564595	3560	3535	3560	3535	80
658	20241219	090600	3281170	3540	3540	3540	3540	0
659	20241219	090500	3281170	3540	3535	3540	3535	22
660	20241219	090400	3203295	3545	3545	3545	3545	135
661	20241219	090300	2724720	3590	3590	3590	3590	0
662	20241219	090200	2724720	3590	3590	3590	3590	0
663	20241219	090100	2724720	3590	3590	3590	3590	0
664	20241219	090000	2724720	3590	3595	3595	3590	758