KissMeData/089140/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200100	188157320	2975	2975	2975	2975	968
3	20241219	200000	188157320	2975	2975	2975	2975	0
4	20241219	195900	188157320	2975	2975	2975	2975	0
5	20241219	195800	188157320	2975	2975	2975	2975	0
6	20241219	195700	188157320	2975	2975	2975	2975	0
7	20241219	195600	188157320	2975	2975	2975	2975	0
8	20241219	195500	188157320	2975	2975	2975	2975	0
9	20241219	195400	188157320	2975	2975	2975	2975	0
10	20241219	195300	188157320	2975	2975	2975	2975	0
11	20241219	195200	188157320	2975	2975	2975	2975	0
12	20241219	195100	188157320	2975	2975	2975	2975	0
13	20241219	195000	188157320	2975	2975	2975	2975	0
14	20241219	194900	188157320	2975	2975	2975	2975	0
15	20241219	194800	188157320	2975	2975	2975	2975	0
16	20241219	194700	188157320	2975	2975	2975	2975	0
17	20241219	194600	188157320	2975	2975	2975	2975	0
18	20241219	194500	188157320	2975	2975	2975	2975	0
19	20241219	194400	188157320	2975	2975	2975	2975	0
20	20241219	194300	188157320	2975	2975	2975	2975	0
21	20241219	194200	188157320	2975	2975	2975	2975	0
22	20241219	194100	188157320	2975	2975	2975	2975	0
23	20241219	194000	188157320	2975	2975	2975	2975	0
24	20241219	193900	188157320	2975	2975	2975	2975	0
25	20241219	193800	188157320	2975	2975	2975	2975	0
26	20241219	193700	188157320	2975	2975	2975	2975	0
27	20241219	193600	188157320	2975	2975	2975	2975	0
28	20241219	193500	188157320	2975	2975	2975	2975	0
29	20241219	193400	188157320	2975	2975	2975	2975	0
30	20241219	193300	188157320	2975	2975	2975	2975	0
31	20241219	193200	188157320	2975	2975	2975	2975	0
32	20241219	193100	188157320	2975	2975	2975	2975	968
33	20241219	193000	188157320	2975	2975	2975	2975	0
34	20241219	192900	188157320	2975	2975	2975	2975	0
35	20241219	192800	188157320	2975	2975	2975	2975	0
36	20241219	192700	188157320	2975	2975	2975	2975	0
37	20241219	192600	188157320	2975	2975	2975	2975	0
38	20241219	192500	188157320	2975	2975	2975	2975	0
39	20241219	192400	188157320	2975	2975	2975	2975	0
40	20241219	192300	188157320	2975	2975	2975	2975	0
41	20241219	192200	188157320	2975	2975	2975	2975	0
42	20241219	192100	188157320	2975	2975	2975	2975	0
43	20241219	192000	188157320	2975	2975	2975	2975	0
44	20241219	191900	188157320	2975	2975	2975	2975	0
45	20241219	191800	188157320	2975	2975	2975	2975	0
46	20241219	191700	188157320	2975	2975	2975	2975	0
47	20241219	191600	188157320	2975	2975	2975	2975	0
48	20241219	191500	188157320	2975	2975	2975	2975	0
49	20241219	191400	188157320	2975	2975	2975	2975	0
50	20241219	191300	188157320	2975	2975	2975	2975	0
51	20241219	191200	188157320	2975	2975	2975	2975	0
52	20241219	191100	188157320	2975	2975	2975	2975	0
53	20241219	191000	188157320	2975	2975	2975	2975	0
54	20241219	190900	188157320	2975	2975	2975	2975	0
55	20241219	190800	188157320	2975	2975	2975	2975	0
56	20241219	190700	188157320	2975	2975	2975	2975	0
57	20241219	190600	188157320	2975	2975	2975	2975	0
58	20241219	190500	188157320	2975	2975	2975	2975	0
59	20241219	190400	188157320	2975	2975	2975	2975	0
60	20241219	190300	188157320	2975	2975	2975	2975	0
61	20241219	190200	188157320	2975	2975	2975	2975	0
62	20241219	190100	188157320	2975	2975	2975	2975	968
63	20241219	190000	188157320	2975	2975	2975	2975	0
64	20241219	185900	188157320	2975	2975	2975	2975	0
65	20241219	185800	188157320	2975	2975	2975	2975	0
66	20241219	185700	188157320	2975	2975	2975	2975	0
67	20241219	185600	188157320	2975	2975	2975	2975	0
68	20241219	185500	188157320	2975	2975	2975	2975	0
69	20241219	185400	188157320	2975	2975	2975	2975	0
70	20241219	185300	188157320	2975	2975	2975	2975	0
71	20241219	185200	188157320	2975	2975	2975	2975	0
72	20241219	185100	188157320	2975	2975	2975	2975	0
73	20241219	185000	188157320	2975	2975	2975	2975	0
74	20241219	184900	188157320	2975	2975	2975	2975	0
75	20241219	184800	188157320	2975	2975	2975	2975	0
76	20241219	184700	188157320	2975	2975	2975	2975	0
77	20241219	184600	188157320	2975	2975	2975	2975	0
78	20241219	184500	188157320	2975	2975	2975	2975	0
79	20241219	184400	188157320	2975	2975	2975	2975	0
80	20241219	184300	188157320	2975	2975	2975	2975	0
81	20241219	184200	188157320	2975	2975	2975	2975	0
82	20241219	184100	188157320	2975	2975	2975	2975	0
83	20241219	184000	188157320	2975	2975	2975	2975	0
84	20241219	183900	188157320	2975	2975	2975	2975	0
85	20241219	183800	188157320	2975	2975	2975	2975	0
86	20241219	183700	188157320	2975	2975	2975	2975	0
87	20241219	183600	188157320	2975	2975	2975	2975	0
88	20241219	183500	188157320	2975	2975	2975	2975	0
89	20241219	183400	188157320	2975	2975	2975	2975	0
90	20241219	183300	188157320	2975	2975	2975	2975	0
91	20241219	183200	188157320	2975	2975	2975	2975	0
92	20241219	183100	188157320	2975	2975	2975	2975	968
93	20241219	183000	188157320	2975	2975	2975	2975	0
94	20241219	182900	188157320	2975	2975	2975	2975	0
95	20241219	182800	188157320	2975	2975	2975	2975	0
96	20241219	182700	188157320	2975	2975	2975	2975	0
97	20241219	182600	188157320	2975	2975	2975	2975	0
98	20241219	182500	188157320	2975	2975	2975	2975	0
99	20241219	182400	188157320	2975	2975	2975	2975	0
100	20241219	182300	188157320	2975	2975	2975	2975	0
101	20241219	182200	188157320	2975	2975	2975	2975	0
102	20241219	182100	188157320	2975	2975	2975	2975	0
103	20241219	182000	188157320	2975	2975	2975	2975	0
104	20241219	181900	188157320	2975	2975	2975	2975	0
105	20241219	181800	188157320	2975	2975	2975	2975	0
106	20241219	181700	188157320	2975	2975	2975	2975	0
107	20241219	181600	188157320	2975	2975	2975	2975	0
108	20241219	181500	188157320	2975	2975	2975	2975	0
109	20241219	181400	188157320	2975	2975	2975	2975	0
110	20241219	181300	188157320	2975	2975	2975	2975	0
111	20241219	181200	188157320	2975	2975	2975	2975	0
112	20241219	181100	188157320	2975	2975	2975	2975	0
113	20241219	181000	188157320	2975	2975	2975	2975	0
114	20241219	180900	188157320	2975	2975	2975	2975	0
115	20241219	180800	188157320	2975	2975	2975	2975	0
116	20241219	180700	188157320	2975	2975	2975	2975	0
117	20241219	180600	188157320	2975	2975	2975	2975	0
118	20241219	180500	188157320	2975	2975	2975	2975	0
119	20241219	180400	188157320	2975	2975	2975	2975	0
120	20241219	180300	188157320	2975	2975	2975	2975	0
121	20241219	180200	188157320	2975	2975	2975	2975	0
122	20241219	180100	188157320	2975	2975	2975	2975	968
123	20241219	180000	188157320	2975	2975	2975	2975	0
124	20241219	175900	188157320	2975	2975	2975	2975	0
125	20241219	175800	188157320	2975	2975	2975	2975	0
126	20241219	175700	188157320	2975	2975	2975	2975	0
127	20241219	175600	188157320	2975	2975	2975	2975	0
128	20241219	175500	188157320	2975	2975	2975	2975	0
129	20241219	175400	188157320	2975	2975	2975	2975	0
130	20241219	175300	188157320	2975	2975	2975	2975	0
131	20241219	175200	188157320	2975	2975	2975	2975	0
132	20241219	175100	188157320	2975	2975	2975	2975	0
133	20241219	175000	188157320	2975	2975	2975	2975	0
134	20241219	174900	188157320	2975	2975	2975	2975	0
135	20241219	174800	188157320	2975	2975	2975	2975	0
136	20241219	174700	188157320	2975	2975	2975	2975	0
137	20241219	174600	188157320	2975	2975	2975	2975	0
138	20241219	174500	188157320	2975	2975	2975	2975	0
139	20241219	174400	188157320	2975	2975	2975	2975	0
140	20241219	174300	188157320	2975	2975	2975	2975	0
141	20241219	174200	188157320	2975	2975	2975	2975	0
142	20241219	174100	188157320	2975	2975	2975	2975	0
143	20241219	174000	188157320	2975	2975	2975	2975	0
144	20241219	173900	188157320	2975	2975	2975	2975	0
145	20241219	173800	188157320	2975	2975	2975	2975	0
146	20241219	173700	188157320	2975	2975	2975	2975	0
147	20241219	173600	188157320	2975	2975	2975	2975	0
148	20241219	173500	188157320	2975	2975	2975	2975	0
149	20241219	173400	188157320	2975	2975	2975	2975	0
150	20241219	173300	188157320	2975	2975	2975	2975	0
151	20241219	173200	188157320	2975	2975	2975	2975	0
152	20241219	173100	188157320	2975	2975	2975	2975	968
153	20241219	173000	188157320	2975	2975	2975	2975	0
154	20241219	172900	188157320	2975	2975	2975	2975	0
155	20241219	172800	188157320	2975	2975	2975	2975	0
156	20241219	172700	188157320	2975	2975	2975	2975	0
157	20241219	172600	188157320	2975	2975	2975	2975	0
158	20241219	172500	188157320	2975	2975	2975	2975	0
159	20241219	172400	188157320	2975	2975	2975	2975	0
160	20241219	172300	188157320	2975	2975	2975	2975	0
161	20241219	172200	188157320	2975	2975	2975	2975	0
162	20241219	172100	188157320	2975	2975	2975	2975	0
163	20241219	172000	188157320	2975	2975	2975	2975	0
164	20241219	171900	188157320	2975	2975	2975	2975	0
165	20241219	171800	188157320	2975	2975	2975	2975	0
166	20241219	171700	188157320	2975	2975	2975	2975	0
167	20241219	171600	188157320	2975	2975	2975	2975	0
168	20241219	171500	188157320	2975	2975	2975	2975	0
169	20241219	171400	188157320	2975	2975	2975	2975	0
170	20241219	171300	188157320	2975	2975	2975	2975	0
171	20241219	171200	188157320	2975	2975	2975	2975	0
172	20241219	171100	188157320	2975	2975	2975	2975	0
173	20241219	171000	188157320	2975	2975	2975	2975	0
174	20241219	170900	188157320	2975	2975	2975	2975	0
175	20241219	170800	188157320	2975	2975	2975	2975	0
176	20241219	170700	188157320	2975	2975	2975	2975	0
177	20241219	170600	188157320	2975	2975	2975	2975	0
178	20241219	170500	188157320	2975	2975	2975	2975	0
179	20241219	170400	188157320	2975	2975	2975	2975	0
180	20241219	170300	188157320	2975	2975	2975	2975	0
181	20241219	170200	188157320	2975	2975	2975	2975	0
182	20241219	170100	188157320	2975	2975	2975	2975	968
183	20241219	170000	188157320	2975	2975	2975	2975	0
184	20241219	165900	188157320	2975	2975	2975	2975	0
185	20241219	165800	188157320	2975	2975	2975	2975	0
186	20241219	165700	188157320	2975	2975	2975	2975	0
187	20241219	165600	188157320	2975	2975	2975	2975	0
188	20241219	165500	188157320	2975	2975	2975	2975	0
189	20241219	165400	188157320	2975	2975	2975	2975	0
190	20241219	165300	188157320	2975	2975	2975	2975	0
191	20241219	165200	188157320	2975	2975	2975	2975	0
192	20241219	165100	188157320	2975	2975	2975	2975	0
193	20241219	165000	188157320	2975	2975	2975	2975	0
194	20241219	164900	188157320	2975	2975	2975	2975	0
195	20241219	164800	188157320	2975	2975	2975	2975	0
196	20241219	164700	188157320	2975	2975	2975	2975	0
197	20241219	164600	188157320	2975	2975	2975	2975	0
198	20241219	164500	188157320	2975	2975	2975	2975	0
199	20241219	164400	188157320	2975	2975	2975	2975	0
200	20241219	164300	188157320	2975	2975	2975	2975	0
201	20241219	164200	188157320	2975	2975	2975	2975	0
202	20241219	164100	188157320	2975	2975	2975	2975	0
203	20241219	164000	188157320	2975	2975	2975	2975	0
204	20241219	163900	188157320	2975	2975	2975	2975	0
205	20241219	163800	188157320	2975	2975	2975	2975	0
206	20241219	163700	188157320	2975	2975	2975	2975	0
207	20241219	163600	188157320	2975	2975	2975	2975	0
208	20241219	163500	188157320	2975	2975	2975	2975	0
209	20241219	163400	188157320	2975	2975	2975	2975	0
210	20241219	163300	188157320	2975	2975	2975	2975	0
211	20241219	163200	188157320	2975	2975	2975	2975	0
212	20241219	163100	188157320	2975	2975	2975	2975	968
213	20241219	163000	188157320	2975	2975	2975	2975	0
214	20241219	162900	188157320	2975	2975	2975	2975	0
215	20241219	162800	188157320	2975	2975	2975	2975	0
216	20241219	162700	188157320	2975	2975	2975	2975	0
217	20241219	162600	188157320	2975	2975	2975	2975	0
218	20241219	162500	188157320	2975	2975	2975	2975	0
219	20241219	162400	188157320	2975	2975	2975	2975	0
220	20241219	162300	188157320	2975	2975	2975	2975	0
221	20241219	162200	188157320	2975	2975	2975	2975	0
222	20241219	162100	188157320	2975	2975	2975	2975	0
223	20241219	162000	188157320	2975	2975	2975	2975	0
224	20241219	161900	188157320	2975	2975	2975	2975	0
225	20241219	161800	188157320	2975	2975	2975	2975	0
226	20241219	161700	188157320	2975	2975	2975	2975	0
227	20241219	161600	188157320	2975	2975	2975	2975	0
228	20241219	161500	188157320	2975	2975	2975	2975	0
229	20241219	161400	188157320	2975	2975	2975	2975	0
230	20241219	161300	188157320	2975	2975	2975	2975	0
231	20241219	161200	188157320	2975	2975	2975	2975	0
232	20241219	161100	188157320	2975	2975	2975	2975	0
233	20241219	161000	188157320	2975	2975	2975	2975	0
234	20241219	160900	188157320	2975	2975	2975	2975	0
235	20241219	160800	188157320	2975	2975	2975	2975	0
236	20241219	160700	188157320	2975	2975	2975	2975	0
237	20241219	160600	188157320	2975	2975	2975	2975	0
238	20241219	160500	188157320	2975	2975	2975	2975	0
239	20241219	160400	188157320	2975	2975	2975	2975	0
240	20241219	160300	188157320	2975	2975	2975	2975	0
241	20241219	160200	188157320	2975	2975	2975	2975	0
242	20241219	160100	188157320	2975	2975	2975	2975	968
243	20241219	160000	188157320	2975	2975	2975	2975	0
244	20241219	155900	188157320	2975	2975	2975	2975	0
245	20241219	155800	188157320	2975	2975	2975	2975	0
246	20241219	155700	188157320	2975	2975	2975	2975	0
247	20241219	155600	188157320	2975	2975	2975	2975	0
248	20241219	155500	188157320	2975	2975	2975	2975	0
249	20241219	155400	188157320	2975	2975	2975	2975	0
250	20241219	155300	188157320	2975	2975	2975	2975	0
251	20241219	155200	188157320	2975	2975	2975	2975	0
252	20241219	155100	188157320	2975	2975	2975	2975	0
253	20241219	155000	188157320	2975	2975	2975	2975	0
254	20241219	154900	188157320	2975	2975	2975	2975	0
255	20241219	154800	188157320	2975	2975	2975	2975	0
256	20241219	154700	188157320	2975	2975	2975	2975	0
257	20241219	154600	188157320	2975	2975	2975	2975	0
258	20241219	154500	188157320	2975	2975	2975	2975	0
259	20241219	154400	188157320	2975	2975	2975	2975	0
260	20241219	154300	188157320	2975	2975	2975	2975	0
261	20241219	154200	188157320	2975	2975	2975	2975	0
262	20241219	154100	188157320	2975	2975	2975	2975	0
263	20241219	154000	188157320	2975	2975	2975	2975	0
264	20241219	153900	188157320	2975	2975	2975	2975	0
265	20241219	153800	188157320	2975	2975	2975	2975	0
266	20241219	153700	188157320	2975	2975	2975	2975	0
267	20241219	153600	188157320	2975	2975	2975	2975	0
268	20241219	153500	188157320	2975	2975	2975	2975	0
269	20241219	153400	188157320	2975	2975	2975	2975	0
270	20241219	153300	188157320	2975	2975	2975	2975	0
271	20241219	153200	188157320	2975	2975	2975	2975	0
272	20241219	153100	188157320	2975	2975	2975	2975	968
273	20241219	153000	188157320	2975	2975	2975	2975	968
274	20241219	152900	185277520	2975	2975	2975	2975	0
275	20241219	152800	185277520	2975	2975	2975	2975	0
276	20241219	152700	185277520	2975	2975	2975	2975	0
277	20241219	152600	185277520	2975	2975	2975	2975	0
278	20241219	152500	185277520	2975	2975	2975	2975	0
279	20241219	152400	185277520	2975	2975	2975	2975	0
280	20241219	152300	185277520	2975	2975	2975	2975	0
281	20241219	152200	185277520	2975	2975	2975	2975	0
282	20241219	152100	185277520	2975	2975	2975	2975	0
283	20241219	152000	185277520	2975	2975	2975	2975	0
284	20241219	151900	185277520	2975	2970	2975	2960	102
285	20241219	151800	184975540	2980	2980	2980	2980	2
286	20241219	151700	184969580	2980	2960	2980	2960	4
287	20241219	151600	184957680	2955	2985	2985	2955	3
288	20241219	151500	184948755	2955	2970	2970	2955	666
289	20241219	151400	182974090	2955	2975	2975	2955	3
290	20241219	151300	182965185	2955	2960	2975	2955	197
291	20241219	151200	182382055	2960	2975	2980	2960	78
292	20241219	151100	182150030	2960	2965	2975	2955	618
293	20241219	151000	180311925	2955	2975	2975	2955	3
294	20241219	150900	180303020	2955	2965	2975	2955	26
295	20241219	150800	180225990	2975	2975	2975	2975	2
296	20241219	150700	180220040	2975	2975	2975	2975	1
297	20241219	150600	180217065	2975	2975	2975	2975	2
298	20241219	150500	180211115	2975	2975	2975	2975	251
299	20241219	150400	179464390	2975	2975	2975	2975	2
300	20241219	150300	179458440	2975	2975	2975	2975	2
301	20241219	150200	179452490	2975	2975	2975	2975	2
302	20241219	150100	179446540	2975	2970	2975	2970	259
303	20241219	150000	178677305	2955	2980	2980	2950	1152
304	20241219	145900	175275705	2980	2970	2980	2970	83
305	20241219	145800	175029175	2955	2960	2980	2955	465
306	20241219	145700	173653355	2960	2980	2980	2960	102
307	20241219	145600	173351385	2965	2975	2990	2965	1713
308	20241219	145500	168266705	2995	2995	2995	2995	1
309	20241219	145400	168263710	2975	2990	2990	2975	74
310	20241219	145300	168042480	2990	2990	2990	2990	2
311	20241219	145200	168036500	2990	2990	2990	2990	2
312	20241219	145100	168030520	2990	2990	2990	2990	2
313	20241219	145000	168024540	2980	2985	2990	2980	364
314	20241219	144900	166939275	3000	3000	3000	3000	1
315	20241219	144800	166936275	2990	3000	3000	2990	4
316	20241219	144700	166924290	3000	3000	3000	3000	2
317	20241219	144600	166918290	3000	3000	3000	3000	2
318	20241219	144500	166912290	3000	3000	3000	3000	2
319	20241219	144400	166906290	3000	3000	3000	3000	8
320	20241219	144300	166882290	3000	3000	3000	3000	16
321	20241219	144200	166834290	2985	3000	3000	2985	8
322	20241219	144100	166810365	3000	2990	3000	2990	3
323	20241219	144000	166801375	3000	3000	3000	3000	2
324	20241219	143900	166795375	3000	3000	3000	3000	2
325	20241219	143800	166789375	3000	3000	3000	3000	2
326	20241219	143700	166783375	3000	3000	3000	3000	2
327	20241219	143600	166777375	3000	3000	3000	3000	1
328	20241219	143500	166774375	3000	3000	3000	3000	2
329	20241219	143400	166768375	3000	3000	3000	3000	2
330	20241219	143300	166762375	3000	3000	3000	3000	2
331	20241219	143200	166756375	3000	3000	3000	3000	2
332	20241219	143100	166750375	3000	3000	3000	3000	4
333	20241219	143000	166738375	2990	3005	3010	2990	402
334	20241219	142900	165536350	3010	3010	3010	3010	2
335	20241219	142800	165530330	3010	3010	3010	3010	2
336	20241219	142700	165524310	3010	3010	3010	3010	2
337	20241219	142600	165518290	3010	3015	3015	2990	2721
338	20241219	142500	157376215	3015	3015	3015	3015	85
339	20241219	142400	157119940	3015	3015	3015	3015	1
340	20241219	142300	157116925	3015	3015	3015	3015	484
341	20241219	142200	155657665	3015	3015	3015	3015	2
342	20241219	142100	155651635	3015	3015	3015	3015	2
343	20241219	142000	155645605	3015	3015	3015	3015	2
344	20241219	141900	155639575	3000	3015	3015	3000	152
345	20241219	141800	155183545	3000	3015	3015	3000	118
346	20241219	141700	154829530	3015	3015	3015	3015	2
347	20241219	141600	154823500	3015	3015	3015	3015	2
348	20241219	141500	154817470	3015	3015	3015	3015	2
349	20241219	141400	154811440	3015	3015	3015	3015	2
350	20241219	141300	154805410	3015	3015	3015	3015	2
351	20241219	141200	154799380	3015	3015	3015	3015	1
352	20241219	141100	154796365	3015	3015	3015	3015	2
353	20241219	141000	154790335	3015	3015	3015	3015	2
354	20241219	140900	154784305	3015	3015	3015	3015	2
355	20241219	140800	154778275	3000	3015	3015	3000	36
356	20241219	140700	154670245	3015	3015	3015	3015	2
357	20241219	140600	154664215	3015	3015	3015	3015	1
358	20241219	140500	154661200	3015	3015	3015	3015	2
359	20241219	140400	154655170	3015	3015	3015	3015	2
360	20241219	140300	154649140	3015	3015	3015	3015	2
361	20241219	140200	154643110	3010	3010	3010	3010	2
362	20241219	140100	154637090	3010	3010	3010	3010	89
363	20241219	140000	154369200	3010	3010	3010	3010	1
364	20241219	135900	154366190	3010	3010	3010	3010	2
365	20241219	135800	154360170	3010	3010	3010	3010	2
366	20241219	135700	154354150	2995	3010	3010	2995	422
367	20241219	135600	153090230	2995	3015	3015	2995	5
368	20241219	135500	153075215	3015	3015	3015	3015	2
369	20241219	135400	153069185	3015	3015	3015	3015	2
370	20241219	135300	153063155	3015	3015	3015	3015	1
371	20241219	135200	153060140	3015	2995	3015	2995	352
372	20241219	135100	152005860	2995	3015	3015	2995	3
373	20241219	135000	151996835	3000	3005	3015	3000	1097
374	20241219	134900	148705745	3015	3015	3015	3015	2
375	20241219	134800	148699715	3015	3015	3015	3015	2
376	20241219	134700	148693685	3015	3015	3015	3015	664
377	20241219	134600	146691725	3015	3015	3015	3015	2
378	20241219	134500	146685695	3015	3015	3015	3015	2
379	20241219	134400	146679665	3015	3015	3015	3015	2
380	20241219	134300	146673635	3015	3015	3015	3015	2
381	20241219	134200	146667605	3015	3010	3015	3010	3
382	20241219	134100	146658570	3010	3010	3010	3010	1
383	20241219	134000	146655560	3010	3010	3010	3010	2
384	20241219	133900	146649540	3010	3010	3010	3010	2
385	20241219	133800	146643520	3010	3010	3010	3010	2
386	20241219	133700	146637500	3010	3010	3010	3010	2
387	20241219	133600	146631480	3010	3010	3010	3010	289
388	20241219	133500	145761590	3020	3020	3020	3020	1
389	20241219	133400	145758570	3020	3020	3020	3020	2
390	20241219	133300	145752530	3020	3020	3020	3020	2
391	20241219	133200	145746490	3020	3020	3020	3020	2
392	20241219	133100	145740450	3020	3020	3020	3020	2
393	20241219	133000	145734410	3000	3020	3020	3000	102
394	20241219	132900	145428370	3020	3020	3020	3020	1
395	20241219	132800	145425350	3020	3015	3020	2995	342
396	20241219	132700	144398535	3025	3025	3025	3025	2
397	20241219	132600	144392485	3025	3025	3025	3025	2
398	20241219	132500	144386435	3025	3030	3030	3015	103
399	20241219	132400	144075850	3030	3030	3030	3030	2
400	20241219	132300	144069790	3030	3030	3030	3030	1
401	20241219	132200	144066760	3030	3030	3030	3030	2
402	20241219	132100	144060700	3030	3030	3030	3030	2
403	20241219	132000	144054640	3030	3030	3030	3030	2
404	20241219	131900	144048580	3030	3030	3030	3030	2
405	20241219	131800	144042520	3030	3025	3030	3025	234
406	20241219	131700	143333505	3025	3025	3025	3025	101
407	20241219	131600	143027980	3025	3025	3025	3025	172
408	20241219	131500	142507680	3025	3025	3025	3025	5
409	20241219	131400	142492555	3025	3025	3025	3025	2
410	20241219	131300	142486505	3025	3025	3025	3025	2
411	20241219	131200	142480455	3025	3025	3025	3025	2
412	20241219	131100	142474405	3025	3025	3025	3025	2
413	20241219	131000	142468355	3025	3025	3025	3025	1
414	20241219	130900	142465330	3025	3020	3025	3020	103
415	20241219	130800	142154255	3005	3015	3025	3000	562
416	20241219	130700	140465655	3025	3025	3025	3025	2
417	20241219	130600	140459605	3025	3005	3025	3000	105
418	20241219	130500	140144485	3025	2995	3025	2995	3289
419	20241219	130400	130277810	2995	3000	3000	2995	88
420	20241219	130300	130014245	3000	3000	3000	3000	2
421	20241219	130200	130008245	3000	3000	3000	3000	2
422	20241219	130100	130002245	3000	3000	3000	3000	2
423	20241219	130000	129996245	2985	3005	3005	2985	15
424	20241219	125900	129951430	3005	3005	3005	3005	2
425	20241219	125800	129945420	3005	3005	3005	3005	1
426	20241219	125700	129942415	3005	3005	3005	3005	2
427	20241219	125600	129936405	3005	3005	3005	3005	2
428	20241219	125500	129930395	3005	3005	3005	3005	2
429	20241219	125400	129924385	3005	3005	3005	3005	2
430	20241219	125300	129918375	3005	3005	3005	3005	2
431	20241219	125200	129912365	3005	3005	3005	3005	1
432	20241219	125100	129909360	3000	3000	3000	3000	1007
433	20241219	125000	126888360	2970	3000	3000	2970	1058
434	20241219	124900	123733725	3000	3000	3000	3000	2
435	20241219	124800	123727725	2995	2990	2995	2990	841
436	20241219	124700	121212330	2990	2990	2990	2990	2
437	20241219	124600	121206350	2990	2990	2990	2990	1
438	20241219	124500	121203360	2990	2990	2990	2990	2
439	20241219	124400	121197380	2990	2990	2990	2990	2
440	20241219	124300	121191400	2970	2990	2990	2970	180
441	20241219	124200	120656720	2990	2990	2990	2985	7
442	20241219	124100	120635805	2980	2990	2990	2980	202
443	20241219	124000	120033325	2990	2990	2990	2990	1
444	20241219	123900	120030335	2990	2990	2990	2990	2
445	20241219	123800	120024355	2990	2990	2990	2990	2
446	20241219	123700	120018375	2990	2990	2990	2990	2
447	20241219	123600	120012395	2990	2990	2990	2990	3
448	20241219	123500	120003425	2990	2990	2990	2990	102
449	20241219	123400	119698445	2985	2985	2985	2985	401
450	20241219	123300	118501460	2985	2985	2985	2985	2
451	20241219	123200	118495490	2985	2985	2985	2985	2
452	20241219	123100	118489520	2985	2985	2985	2985	2
453	20241219	123000	118483550	2970	2985	2985	2970	602
454	20241219	122900	116695580	2985	2985	2985	2985	22
455	20241219	122800	116629910	2985	2985	2985	2985	12
456	20241219	122700	116594090	2985	2985	2985	2985	1
457	20241219	122600	116591105	2985	2985	2985	2985	2
458	20241219	122500	116585135	2975	2985	2985	2975	124
459	20241219	122400	116216215	2985	2985	2985	2985	2
460	20241219	122300	116210245	2985	2985	2985	2985	2
461	20241219	122200	116204275	2985	2985	2985	2985	2
462	20241219	122100	116198305	2985	2975	2985	2970	255
463	20241219	122000	115440490	2985	2975	2985	2975	12
464	20241219	121900	115404770	2985	2985	2985	2985	2
465	20241219	121800	115398800	2985	2985	2985	2985	2
466	20241219	121700	115392830	2985	2985	2985	2985	3
467	20241219	121600	115383875	2985	2985	2985	2985	2
468	20241219	121500	115377905	2985	2985	2985	2985	1
469	20241219	121400	115374920	2985	2985	2985	2985	186
470	20241219	121300	114819710	2985	2985	2985	2985	2
471	20241219	121200	114813740	2985	2985	2985	2985	2
472	20241219	121100	114807770	2985	2985	2985	2985	7
473	20241219	121000	114786875	2980	2985	2985	2980	190
474	20241219	120900	114220665	2985	2985	2985	2985	1
475	20241219	120800	114217680	2985	2985	2985	2985	2
476	20241219	120700	114211710	2985	2985	2985	2985	2
477	20241219	120600	114205740	2985	2975	2985	2975	243
478	20241219	120500	113482785	2980	2985	2985	2980	3
479	20241219	120400	113473835	2985	2970	2985	2970	7
480	20241219	120300	113453015	2985	2985	2985	2985	1
481	20241219	120200	113450030	2985	2985	2985	2985	2
482	20241219	120100	113444060	2985	2975	2985	2975	4
483	20241219	120000	113432135	2970	2965	2970	2965	450
484	20241219	115900	112096980	2965	2955	2965	2955	152
485	20241219	115800	111647800	2955	2965	2965	2955	23
486	20241219	115700	111579785	2970	2970	2970	2970	1
487	20241219	115600	111576815	2970	2970	2970	2970	2
488	20241219	115500	111570875	2970	2970	2970	2970	2
489	20241219	115400	111564935	2970	2970	2970	2970	2
490	20241219	115300	111558995	2970	2970	2970	2970	2
491	20241219	115200	111553055	2980	2980	2980	2980	3
492	20241219	115100	111544115	2960	2980	2980	2960	20
493	20241219	115000	111484845	2980	2980	2980	2980	1
494	20241219	114900	111481865	2980	2980	2980	2980	2
495	20241219	114800	111475905	2980	2980	2980	2980	2
496	20241219	114700	111469945	2980	2980	2980	2980	2
497	20241219	114600	111463985	2980	2980	2980	2980	4
498	20241219	114500	111452065	2980	2980	2980	2980	2
499	20241219	114400	111446105	2980	2980	2980	2980	2
500	20241219	114300	111440145	2975	2975	2975	2975	2
501	20241219	114200	111434195	2975	2975	2975	2975	2
502	20241219	114100	111428245	2975	2975	2975	2975	2
503	20241219	114000	111422295	2975	2975	2975	2975	2
504	20241219	113900	111416345	2975	2975	2975	2975	12
505	20241219	113800	111380645	2975	2975	2975	2975	51
506	20241219	113700	111228920	2975	2975	2975	2975	52
507	20241219	113600	111074220	2970	2975	2975	2970	4
508	20241219	113500	111062330	2970	2980	2980	2970	171
509	20241219	113400	110554440	2980	2980	2980	2980	2
510	20241219	113300	110548480	2980	2980	2980	2980	2
511	20241219	113200	110542520	2980	2980	2980	2980	13
512	20241219	113100	110503780	2980	2980	2980	2980	12
513	20241219	113000	110468020	2980	2980	2980	2980	2
514	20241219	112900	110462060	2980	2980	2980	2980	2
515	20241219	112800	110456100	2985	2985	2985	2985	12
516	20241219	112700	110420280	2985	2985	2985	2985	2
517	20241219	112600	110414310	2985	2985	2985	2985	1
518	20241219	112500	110411325	2985	2985	2985	2985	2
519	20241219	112400	110405355	2985	2985	2990	2985	4
520	20241219	112300	110393410	2985	2985	2985	2985	2
521	20241219	112200	110387440	2985	2985	2985	2985	2
522	20241219	112100	110381470	2970	2985	2985	2970	222
523	20241219	112000	109722100	2985	2970	2985	2970	281
524	20241219	111900	108887515	2985	2985	2985	2985	2
525	20241219	111800	108881545	2985	2985	2985	2985	1002
526	20241219	111700	105890575	2985	2985	2985	2985	3
527	20241219	111600	105881620	2980	2980	2980	2980	267
528	20241219	111500	105085960	2980	2980	2980	2980	3
529	20241219	111400	105077020	2970	2970	2970	2970	2
530	20241219	111300	105071080	2990	2980	2990	2980	52
531	20241219	111200	104915970	2980	2980	2980	2980	2
532	20241219	111100	104910010	2980	2980	2980	2980	2
533	20241219	111000	104904050	2980	2980	2980	2980	2
534	20241219	110900	104898090	2980	2950	2980	2950	55
535	20241219	110800	104734475	2950	2980	2980	2950	33
536	20241219	110700	104637035	2980	2980	2980	2980	1
537	20241219	110600	104634055	2980	2980	2980	2980	2
538	20241219	110500	104628095	2980	2980	2980	2980	2
539	20241219	110400	104622135	2980	2980	2980	2975	52
540	20241219	110300	104467270	2980	2975	2980	2975	2
541	20241219	110200	104461315	2970	2970	2970	2970	2
542	20241219	110100	104455375	2960	2960	2965	2940	795
543	20241219	110000	102113485	2985	2985	2985	2985	2
544	20241219	105900	102107515	2965	2970	2970	2965	274
545	20241219	105800	101294640	2990	2990	2990	2990	2
546	20241219	105700	101288660	2990	2990	2990	2990	2
547	20241219	105600	101282680	3000	2995	3000	2995	52
548	20241219	105500	101126930	2995	2995	2995	2995	1
549	20241219	105400	101123935	3000	2990	3000	2990	11
550	20241219	105300	101090955	3000	3000	3000	3000	2
551	20241219	105200	101084955	3000	2995	3000	2995	77
552	20241219	105100	100854035	2995	2995	2995	2995	2
553	20241219	105000	100848045	2995	2995	2995	2995	2
554	20241219	104900	100842055	2995	2995	2995	2995	1
555	20241219	104800	100839060	2995	2995	2995	2995	2
556	20241219	104700	100833070	2990	2990	2990	2990	52
557	20241219	104600	100677590	2990	2990	2990	2990	2
558	20241219	104500	100671610	2990	2990	2990	2990	2
559	20241219	104400	100665630	2960	2995	2995	2960	125
560	20241219	104300	100295555	2995	2995	2995	2995	101
561	20241219	104200	99993060	2995	2965	2995	2950	1233
562	20241219	104100	96346200	2990	2990	2990	2990	2
563	20241219	104000	96340220	2990	2990	2990	2990	2
564	20241219	103900	96334240	2990	2965	2990	2965	48
565	20241219	103800	96191720	2985	2980	2985	2980	551
566	20241219	103700	94549730	2980	2980	2980	2980	1
567	20241219	103600	94546750	2980	2980	2980	2980	2
568	20241219	103500	94540790	2960	2970	2980	2960	319
569	20241219	103400	93594010	2980	2980	2980	2980	2
570	20241219	103300	93588050	2960	2980	2980	2960	1131
571	20241219	103200	90237700	2980	2980	2980	2980	5
572	20241219	103100	90222800	2980	2980	2980	2980	21
573	20241219	103000	90160220	2980	2980	2980	2980	32
574	20241219	102900	90064860	2980	2980	2980	2980	2
575	20241219	102800	90058900	2965	2980	2980	2965	22
576	20241219	102700	89993640	2980	2970	2985	2965	358
577	20241219	102600	88930375	2990	2990	2990	2990	2
578	20241219	102500	88924395	2990	2990	2990	2990	2
579	20241219	102400	88918415	2995	2970	2995	2970	92
580	20241219	102300	88645075	2970	2980	2980	2965	2222
581	20241219	102200	82045720	3000	3000	3000	3000	2
582	20241219	102100	82039720	3000	3000	3000	3000	2
583	20241219	102000	82033720	3000	3000	3000	3000	2
584	20241219	101900	82027720	3000	3000	3000	3000	2
585	20241219	101800	82021720	3000	3000	3000	3000	1
586	20241219	101700	82018720	3000	3000	3000	3000	2
587	20241219	101600	82012720	3000	3000	3000	2985	368
588	20241219	101500	80914045	3000	3000	3000	3000	12
589	20241219	101400	80878045	3000	3000	3000	3000	2
590	20241219	101300	80872045	3000	3000	3000	3000	4
591	20241219	101200	80860045	3000	3000	3000	3000	1
592	20241219	101100	80857045	3000	3000	3000	3000	2
593	20241219	101000	80851045	2995	2995	2995	2995	2
594	20241219	100900	80845055	2985	2985	2985	2985	903
595	20241219	100800	78149600	2985	2970	2985	2970	32
596	20241219	100700	78054530	2970	2980	2990	2970	6
597	20241219	100600	78036640	2990	2990	2990	2990	1
598	20241219	100500	78033650	2990	2990	2990	2990	3
599	20241219	100400	78024680	2990	2990	2990	2990	2
600	20241219	100300	78018700	2990	2990	2990	2990	170
601	20241219	100200	77510400	2990	2990	2990	2990	53
602	20241219	100100	77351930	2990	2975	2990	2975	37
603	20241219	100000	77241660	2975	2975	2990	2975	60
604	20241219	095900	77063145	2990	2990	2990	2970	351
605	20241219	095800	76020195	2990	2990	2990	2990	15
606	20241219	095700	75975345	2970	2990	3005	2970	2969
607	20241219	095600	67142315	3015	3015	3015	3015	2
608	20241219	095500	67136285	3015	3015	3015	3015	2
609	20241219	095400	67130255	3015	3015	3015	3015	1
610	20241219	095300	67127240	3015	3015	3015	3015	3
611	20241219	095200	67118195	3020	3020	3020	3020	3
612	20241219	095100	67109135	3015	3015	3015	3015	2
613	20241219	095000	67103105	3015	3010	3015	2995	405
614	20241219	094900	65885520	2995	2995	2995	2995	57
615	20241219	094800	65714805	2995	2995	2995	2995	27
616	20241219	094700	65633940	2980	3010	3010	2980	522
617	20241219	094600	64077370	3010	3010	3010	3010	4
618	20241219	094500	64065330	3010	3010	3010	3010	4
619	20241219	094400	64053290	3010	2995	3010	2995	51
620	20241219	094300	63900485	2980	3010	3010	2980	1142
621	20241219	094200	60491440	3015	3015	3015	3015	2
622	20241219	094100	60485410	3015	3015	3015	3015	22
623	20241219	094000	60419080	3015	3015	3015	3015	4
624	20241219	093900	60407020	3015	3015	3015	3015	2
625	20241219	093800	60400990	3015	2995	3015	2995	330
626	20241219	093700	59412580	3025	3005	3025	3005	105
627	20241219	093600	59097010	3005	3005	3005	3005	7
628	20241219	093500	59075975	2990	2990	3005	2990	394
629	20241219	093400	57897070	3005	3005	3005	3005	2
630	20241219	093300	57891060	3005	3005	3005	3005	2
631	20241219	093200	57885050	3005	2995	3005	2990	36
632	20241219	093100	57777375	3025	3005	3025	3000	322
633	20241219	093000	56810675	3030	3030	3030	3025	32
634	20241219	092900	56713720	3030	3030	3030	3030	1
635	20241219	092800	56710690	3030	3030	3030	3030	22
636	20241219	092700	56644030	3030	3030	3030	3030	3
637	20241219	092600	56634940	3025	3025	3025	3025	2
638	20241219	092500	56628890	3025	3025	3025	3025	2
639	20241219	092400	56622840	3030	3030	3030	3030	2
640	20241219	092300	56616780	3030	3030	3030	3030	151
641	20241219	092200	56159250	3030	3030	3035	3000	108
642	20241219	092100	55834670	3030	3030	3030	3030	2
643	20241219	092000	55828610	3030	3030	3030	3030	2
644	20241219	091900	55822550	3035	3035	3035	3035	42
645	20241219	091800	55695080	3035	3035	3035	3035	2
646	20241219	091700	55689010	3035	3005	3035	3005	261
647	20241219	091600	54904675	3035	3035	3035	3035	2
648	20241219	091500	54898605	3035	3030	3035	3015	467
649	20241219	091400	53489360	3030	3015	3035	3015	260
650	20241219	091300	52702980	3015	3015	3015	3015	202
651	20241219	091200	52093950	3010	3010	3010	3010	1702
652	20241219	091100	46970930	3010	3010	3010	3010	1
653	20241219	091000	46967920	3010	3010	3010	3010	2
654	20241219	090900	46961900	3010	3010	3010	3005	302
655	20241219	090800	46053880	3010	3005	3010	3005	503
656	20241219	090700	44542350	3005	2970	3005	2970	5048
657	20241219	090600	29549575	2975	2960	2985	2960	1124
658	20241219	090500	26218705	2985	3010	3010	2965	725
659	20241219	090400	24058865	3010	3010	3010	3010	0
660	20241219	090300	24058865	3010	3010	3010	3010	0
661	20241219	090200	24058865	3010	3010	3010	2985	1311
662	20241219	090100	20120295	3010	2975	3010	2975	432
663	20241219	090000	18824255	2975	3000	3000	2960	6283