KissMeData/090360/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200200	467453790	20050	20050	20050	20050	789
3	20241219	200100	467453790	20050	20050	20050	20050	0
4	20241219	200000	467453790	20050	20050	20050	20050	0
5	20241219	195900	467453790	20050	20050	20050	20050	0
6	20241219	195800	467453790	20050	20050	20050	20050	0
7	20241219	195700	467453790	20050	20050	20050	20050	0
8	20241219	195600	467453790	20050	20050	20050	20050	0
9	20241219	195500	467453790	20050	20050	20050	20050	0
10	20241219	195400	467453790	20050	20050	20050	20050	0
11	20241219	195300	467453790	20050	20050	20050	20050	0
12	20241219	195200	467453790	20050	20050	20050	20050	0
13	20241219	195100	467453790	20050	20050	20050	20050	0
14	20241219	195000	467453790	20050	20050	20050	20050	0
15	20241219	194900	467453790	20050	20050	20050	20050	0
16	20241219	194800	467453790	20050	20050	20050	20050	0
17	20241219	194700	467453790	20050	20050	20050	20050	0
18	20241219	194600	467453790	20050	20050	20050	20050	0
19	20241219	194500	467453790	20050	20050	20050	20050	0
20	20241219	194400	467453790	20050	20050	20050	20050	0
21	20241219	194300	467453790	20050	20050	20050	20050	0
22	20241219	194200	467453790	20050	20050	20050	20050	0
23	20241219	194100	467453790	20050	20050	20050	20050	0
24	20241219	194000	467453790	20050	20050	20050	20050	0
25	20241219	193900	467453790	20050	20050	20050	20050	0
26	20241219	193800	467453790	20050	20050	20050	20050	0
27	20241219	193700	467453790	20050	20050	20050	20050	0
28	20241219	193600	467453790	20050	20050	20050	20050	0
29	20241219	193500	467453790	20050	20050	20050	20050	0
30	20241219	193400	467453790	20050	20050	20050	20050	0
31	20241219	193300	467453790	20050	20050	20050	20050	0
32	20241219	193200	467453790	20050	20050	20050	20050	789
33	20241219	193100	467453790	20050	20050	20050	20050	0
34	20241219	193000	467453790	20050	20050	20050	20050	0
35	20241219	192900	467453790	20050	20050	20050	20050	0
36	20241219	192800	467453790	20050	20050	20050	20050	0
37	20241219	192700	467453790	20050	20050	20050	20050	0
38	20241219	192600	467453790	20050	20050	20050	20050	0
39	20241219	192500	467453790	20050	20050	20050	20050	0
40	20241219	192400	467453790	20050	20050	20050	20050	0
41	20241219	192300	467453790	20050	20050	20050	20050	0
42	20241219	192200	467453790	20050	20050	20050	20050	0
43	20241219	192100	467453790	20050	20050	20050	20050	0
44	20241219	192000	467453790	20050	20050	20050	20050	0
45	20241219	191900	467453790	20050	20050	20050	20050	0
46	20241219	191800	467453790	20050	20050	20050	20050	0
47	20241219	191700	467453790	20050	20050	20050	20050	0
48	20241219	191600	467453790	20050	20050	20050	20050	0
49	20241219	191500	467453790	20050	20050	20050	20050	0
50	20241219	191400	467453790	20050	20050	20050	20050	0
51	20241219	191300	467453790	20050	20050	20050	20050	0
52	20241219	191200	467453790	20050	20050	20050	20050	0
53	20241219	191100	467453790	20050	20050	20050	20050	0
54	20241219	191000	467453790	20050	20050	20050	20050	0
55	20241219	190900	467453790	20050	20050	20050	20050	0
56	20241219	190800	467453790	20050	20050	20050	20050	0
57	20241219	190700	467453790	20050	20050	20050	20050	0
58	20241219	190600	467453790	20050	20050	20050	20050	0
59	20241219	190500	467453790	20050	20050	20050	20050	0
60	20241219	190400	467453790	20050	20050	20050	20050	0
61	20241219	190300	467453790	20050	20050	20050	20050	0
62	20241219	190200	467453790	20050	20050	20050	20050	789
63	20241219	190100	467453790	20050	20050	20050	20050	0
64	20241219	190000	467453790	20050	20050	20050	20050	0
65	20241219	185900	467453790	20050	20050	20050	20050	0
66	20241219	185800	467453790	20050	20050	20050	20050	0
67	20241219	185700	467453790	20050	20050	20050	20050	0
68	20241219	185600	467453790	20050	20050	20050	20050	0
69	20241219	185500	467453790	20050	20050	20050	20050	0
70	20241219	185400	467453790	20050	20050	20050	20050	0
71	20241219	185300	467453790	20050	20050	20050	20050	0
72	20241219	185200	467453790	20050	20050	20050	20050	0
73	20241219	185100	467453790	20050	20050	20050	20050	0
74	20241219	185000	467453790	20050	20050	20050	20050	0
75	20241219	184900	467453790	20050	20050	20050	20050	0
76	20241219	184800	467453790	20050	20050	20050	20050	0
77	20241219	184700	467453790	20050	20050	20050	20050	0
78	20241219	184600	467453790	20050	20050	20050	20050	0
79	20241219	184500	467453790	20050	20050	20050	20050	0
80	20241219	184400	467453790	20050	20050	20050	20050	0
81	20241219	184300	467453790	20050	20050	20050	20050	0
82	20241219	184200	467453790	20050	20050	20050	20050	0
83	20241219	184100	467453790	20050	20050	20050	20050	0
84	20241219	184000	467453790	20050	20050	20050	20050	0
85	20241219	183900	467453790	20050	20050	20050	20050	0
86	20241219	183800	467453790	20050	20050	20050	20050	0
87	20241219	183700	467453790	20050	20050	20050	20050	0
88	20241219	183600	467453790	20050	20050	20050	20050	0
89	20241219	183500	467453790	20050	20050	20050	20050	0
90	20241219	183400	467453790	20050	20050	20050	20050	0
91	20241219	183300	467453790	20050	20050	20050	20050	0
92	20241219	183200	467453790	20050	20050	20050	20050	789
93	20241219	183100	467453790	20050	20050	20050	20050	0
94	20241219	183000	467453790	20050	20050	20050	20050	0
95	20241219	182900	467453790	20050	20050	20050	20050	0
96	20241219	182800	467453790	20050	20050	20050	20050	0
97	20241219	182700	467453790	20050	20050	20050	20050	0
98	20241219	182600	467453790	20050	20050	20050	20050	0
99	20241219	182500	467453790	20050	20050	20050	20050	0
100	20241219	182400	467453790	20050	20050	20050	20050	0
101	20241219	182300	467453790	20050	20050	20050	20050	0
102	20241219	182200	467453790	20050	20050	20050	20050	0
103	20241219	182100	467453790	20050	20050	20050	20050	0
104	20241219	182000	467453790	20050	20050	20050	20050	0
105	20241219	181900	467453790	20050	20050	20050	20050	0
106	20241219	181800	467453790	20050	20050	20050	20050	0
107	20241219	181700	467453790	20050	20050	20050	20050	0
108	20241219	181600	467453790	20050	20050	20050	20050	0
109	20241219	181500	467453790	20050	20050	20050	20050	0
110	20241219	181400	467453790	20050	20050	20050	20050	0
111	20241219	181300	467453790	20050	20050	20050	20050	0
112	20241219	181200	467453790	20050	20050	20050	20050	0
113	20241219	181100	467453790	20050	20050	20050	20050	0
114	20241219	181000	467453790	20050	20050	20050	20050	0
115	20241219	180900	467453790	20050	20050	20050	20050	0
116	20241219	180800	467453790	20050	20050	20050	20050	0
117	20241219	180700	467453790	20050	20050	20050	20050	0
118	20241219	180600	467453790	20050	20050	20050	20050	0
119	20241219	180500	467453790	20050	20050	20050	20050	0
120	20241219	180400	467453790	20050	20050	20050	20050	0
121	20241219	180300	467453790	20050	20050	20050	20050	0
122	20241219	180200	467453790	20050	20050	20050	20050	789
123	20241219	180100	467453790	20050	20050	20050	20050	0
124	20241219	180000	467453790	20050	20050	20050	20050	0
125	20241219	175900	467453790	20050	20050	20050	20050	0
126	20241219	175800	467453790	20050	20050	20050	20050	0
127	20241219	175700	467453790	20050	20050	20050	20050	0
128	20241219	175600	467453790	20050	20050	20050	20050	0
129	20241219	175500	467453790	20050	20050	20050	20050	0
130	20241219	175400	467453790	20050	20050	20050	20050	0
131	20241219	175300	467453790	20050	20050	20050	20050	0
132	20241219	175200	467453790	20050	20050	20050	20050	0
133	20241219	175100	467453790	20050	20050	20050	20050	0
134	20241219	175000	467453790	20050	20050	20050	20050	0
135	20241219	174900	467453790	20050	20050	20050	20050	0
136	20241219	174800	467453790	20050	20050	20050	20050	0
137	20241219	174700	467453790	20050	20050	20050	20050	0
138	20241219	174600	467453790	20050	20050	20050	20050	0
139	20241219	174500	467453790	20050	20050	20050	20050	0
140	20241219	174400	467453790	20050	20050	20050	20050	0
141	20241219	174300	467453790	20050	20050	20050	20050	0
142	20241219	174200	467453790	20050	20050	20050	20050	0
143	20241219	174100	467453790	20050	20050	20050	20050	0
144	20241219	174000	467453790	20050	20050	20050	20050	0
145	20241219	173900	467453790	20050	20050	20050	20050	0
146	20241219	173800	467453790	20050	20050	20050	20050	0
147	20241219	173700	467453790	20050	20050	20050	20050	0
148	20241219	173600	467453790	20050	20050	20050	20050	0
149	20241219	173500	467453790	20050	20050	20050	20050	0
150	20241219	173400	467453790	20050	20050	20050	20050	0
151	20241219	173300	467453790	20050	20050	20050	20050	0
152	20241219	173200	467453790	20050	20050	20050	20050	789
153	20241219	173100	467453790	20050	20050	20050	20050	0
154	20241219	173000	467453790	20050	20050	20050	20050	0
155	20241219	172900	467453790	20050	20050	20050	20050	0
156	20241219	172800	467453790	20050	20050	20050	20050	0
157	20241219	172700	467453790	20050	20050	20050	20050	0
158	20241219	172600	467453790	20050	20050	20050	20050	0
159	20241219	172500	467453790	20050	20050	20050	20050	0
160	20241219	172400	467453790	20050	20050	20050	20050	0
161	20241219	172300	467453790	20050	20050	20050	20050	0
162	20241219	172200	467453790	20050	20050	20050	20050	0
163	20241219	172100	467453790	20050	20050	20050	20050	0
164	20241219	172000	467453790	20050	20050	20050	20050	0
165	20241219	171900	467453790	20050	20050	20050	20050	0
166	20241219	171800	467453790	20050	20050	20050	20050	0
167	20241219	171700	467453790	20050	20050	20050	20050	0
168	20241219	171600	467453790	20050	20050	20050	20050	0
169	20241219	171500	467453790	20050	20050	20050	20050	0
170	20241219	171400	467453790	20050	20050	20050	20050	0
171	20241219	171300	467453790	20050	20050	20050	20050	0
172	20241219	171200	467453790	20050	20050	20050	20050	0
173	20241219	171100	467453790	20050	20050	20050	20050	0
174	20241219	171000	467453790	20050	20050	20050	20050	0
175	20241219	170900	467453790	20050	20050	20050	20050	0
176	20241219	170800	467453790	20050	20050	20050	20050	0
177	20241219	170700	467453790	20050	20050	20050	20050	0
178	20241219	170600	467453790	20050	20050	20050	20050	0
179	20241219	170500	467453790	20050	20050	20050	20050	0
180	20241219	170400	467453790	20050	20050	20050	20050	0
181	20241219	170300	467453790	20050	20050	20050	20050	0
182	20241219	170200	467453790	20050	20050	20050	20050	789
183	20241219	170100	467453790	20050	20050	20050	20050	0
184	20241219	170000	467453790	20050	20050	20050	20050	0
185	20241219	165900	467453790	20050	20050	20050	20050	0
186	20241219	165800	467453790	20050	20050	20050	20050	0
187	20241219	165700	467453790	20050	20050	20050	20050	0
188	20241219	165600	467453790	20050	20050	20050	20050	0
189	20241219	165500	467453790	20050	20050	20050	20050	0
190	20241219	165400	467453790	20050	20050	20050	20050	0
191	20241219	165300	467453790	20050	20050	20050	20050	0
192	20241219	165200	467453790	20050	20050	20050	20050	0
193	20241219	165100	467453790	20050	20050	20050	20050	0
194	20241219	165000	467453790	20050	20050	20050	20050	0
195	20241219	164900	467453790	20050	20050	20050	20050	0
196	20241219	164800	467453790	20050	20050	20050	20050	0
197	20241219	164700	467453790	20050	20050	20050	20050	0
198	20241219	164600	467453790	20050	20050	20050	20050	0
199	20241219	164500	467453790	20050	20050	20050	20050	0
200	20241219	164400	467453790	20050	20050	20050	20050	0
201	20241219	164300	467453790	20050	20050	20050	20050	0
202	20241219	164200	467453790	20050	20050	20050	20050	0
203	20241219	164100	467453790	20050	20050	20050	20050	0
204	20241219	164000	467453790	20050	20050	20050	20050	0
205	20241219	163900	467453790	20050	20050	20050	20050	0
206	20241219	163800	467453790	20050	20050	20050	20050	0
207	20241219	163700	467453790	20050	20050	20050	20050	0
208	20241219	163600	467453790	20050	20050	20050	20050	0
209	20241219	163500	467453790	20050	20050	20050	20050	0
210	20241219	163400	467453790	20050	20050	20050	20050	0
211	20241219	163300	467453790	20050	20050	20050	20050	0
212	20241219	163200	467453790	20050	20050	20050	20050	789
213	20241219	163100	467453790	20050	20050	20050	20050	0
214	20241219	163000	467453790	20050	20050	20050	20050	0
215	20241219	162900	467453790	20050	20050	20050	20050	0
216	20241219	162800	467453790	20050	20050	20050	20050	0
217	20241219	162700	467453790	20050	20050	20050	20050	0
218	20241219	162600	467453790	20050	20050	20050	20050	0
219	20241219	162500	467453790	20050	20050	20050	20050	0
220	20241219	162400	467453790	20050	20050	20050	20050	0
221	20241219	162300	467453790	20050	20050	20050	20050	0
222	20241219	162200	467453790	20050	20050	20050	20050	0
223	20241219	162100	467453790	20050	20050	20050	20050	0
224	20241219	162000	467453790	20050	20050	20050	20050	0
225	20241219	161900	467453790	20050	20050	20050	20050	0
226	20241219	161800	467453790	20050	20050	20050	20050	0
227	20241219	161700	467453790	20050	20050	20050	20050	0
228	20241219	161600	467453790	20050	20050	20050	20050	0
229	20241219	161500	467453790	20050	20050	20050	20050	0
230	20241219	161400	467453790	20050	20050	20050	20050	0
231	20241219	161300	467453790	20050	20050	20050	20050	0
232	20241219	161200	467453790	20050	20050	20050	20050	0
233	20241219	161100	467453790	20050	20050	20050	20050	0
234	20241219	161000	467453790	20050	20050	20050	20050	0
235	20241219	160900	467453790	20050	20050	20050	20050	0
236	20241219	160800	467453790	20050	20050	20050	20050	0
237	20241219	160700	467453790	20050	20050	20050	20050	0
238	20241219	160600	467453790	20050	20050	20050	20050	0
239	20241219	160500	467453790	20050	20050	20050	20050	0
240	20241219	160400	467453790	20050	20050	20050	20050	0
241	20241219	160300	467453790	20050	20050	20050	20050	0
242	20241219	160200	467453790	20050	20050	20050	20050	789
243	20241219	160100	467453790	20050	20050	20050	20050	0
244	20241219	160000	467453790	20050	20050	20050	20050	0
245	20241219	155900	467453790	20050	20050	20050	20050	0
246	20241219	155800	467453790	20050	20050	20050	20050	0
247	20241219	155700	467453790	20050	20050	20050	20050	0
248	20241219	155600	467453790	20050	20050	20050	20050	0
249	20241219	155500	467453790	20050	20050	20050	20050	0
250	20241219	155400	467453790	20050	20050	20050	20050	0
251	20241219	155300	467453790	20050	20050	20050	20050	0
252	20241219	155200	467453790	20050	20050	20050	20050	0
253	20241219	155100	467453790	20050	20050	20050	20050	0
254	20241219	155000	467453790	20050	20050	20050	20050	0
255	20241219	154900	467453790	20050	20050	20050	20050	0
256	20241219	154800	467453790	20050	20050	20050	20050	0
257	20241219	154700	467453790	20050	20050	20050	20050	0
258	20241219	154600	467453790	20050	20050	20050	20050	0
259	20241219	154500	467453790	20050	20050	20050	20050	0
260	20241219	154400	467453790	20050	20050	20050	20050	0
261	20241219	154300	467453790	20050	20050	20050	20050	0
262	20241219	154200	467453790	20050	20050	20050	20050	0
263	20241219	154100	467453790	20050	20050	20050	20050	0
264	20241219	154000	467453790	20050	20050	20050	20050	0
265	20241219	153900	467453790	20050	20050	20050	20050	0
266	20241219	153800	467453790	20050	20050	20050	20050	0
267	20241219	153700	467453790	20050	20050	20050	20050	0
268	20241219	153600	467453790	20050	20050	20050	20050	0
269	20241219	153500	467453790	20050	20050	20050	20050	0
270	20241219	153400	467453790	20050	20050	20050	20050	0
271	20241219	153300	467453790	20050	20050	20050	20050	0
272	20241219	153200	467453790	20050	20050	20050	20050	789
273	20241219	153100	467453790	20050	20050	20050	20050	0
274	20241219	153000	467453790	20050	20050	20050	20050	789
275	20241219	152900	451634340	20050	20050	20050	20050	0
276	20241219	152800	451634340	20050	20050	20050	20050	0
277	20241219	152700	451634340	20050	20050	20050	20050	0
278	20241219	152600	451634340	20050	20050	20050	20050	0
279	20241219	152500	451634340	20050	20050	20050	20050	0
280	20241219	152400	451634340	20050	20050	20050	20050	0
281	20241219	152300	451634340	20050	20050	20050	20050	0
282	20241219	152200	451634340	20050	20050	20050	20050	0
283	20241219	152100	451634340	20050	20050	20050	20050	0
284	20241219	152000	451634340	20050	20050	20050	20050	0
285	20241219	151900	451634340	20050	20050	20050	20050	102
286	20241219	151800	449589240	20050	19980	20050	19970	670
287	20241219	151700	436201160	19980	20000	20000	19970	3464
288	20241219	151600	366969190	20050	20050	20050	20050	42
289	20241219	151500	366127090	20000	20000	20000	20000	0
290	20241219	151400	366127090	20000	20000	20000	20000	0
291	20241219	151300	366127090	20000	20050	20050	20000	21
292	20241219	151200	365706090	20050	20050	20050	20050	0
293	20241219	151100	365706090	20050	20050	20050	20050	0
294	20241219	151000	365706090	20050	20000	20050	20000	1255
295	20241219	150900	340596540	20050	20050	20050	20050	30
296	20241219	150800	339995040	20050	20050	20050	20050	111
297	20241219	150700	337769490	20050	20050	20050	20050	30
298	20241219	150600	337167990	20050	20050	20050	20050	0
299	20241219	150500	337167990	20050	20050	20050	20050	1
300	20241219	150400	337147940	20100	20100	20100	20100	0
301	20241219	150300	337147940	20100	20100	20100	20100	0
302	20241219	150200	337147940	20100	20100	20100	20100	47
303	20241219	150100	336203240	20100	20100	20100	20100	920
304	20241219	150000	317711240	20100	20100	20100	20100	0
305	20241219	145900	317711240	20100	20100	20100	20100	31
306	20241219	145800	317088140	20100	20050	20100	20050	22
307	20241219	145700	316646640	20050	20050	20050	20050	5
308	20241219	145600	316546390	20050	20050	20050	20050	0
309	20241219	145500	316546390	20050	20050	20050	20050	0
310	20241219	145400	316546390	20050	20050	20050	20050	42
311	20241219	145300	315704290	20050	20050	20050	20050	323
312	20241219	145200	309228140	20050	20050	20050	20050	0
313	20241219	145100	309228140	20050	20050	20050	20050	418
314	20241219	145000	300847240	20100	20100	20100	20100	0
315	20241219	144900	300847240	20100	20100	20100	20100	0
316	20241219	144800	300847240	20100	20100	20100	20100	1
317	20241219	144700	300827140	20100	20100	20100	20100	9
318	20241219	144600	300646240	20100	20100	20100	20100	0
319	20241219	144500	300646240	20100	20100	20100	20100	0
320	20241219	144400	300646240	20100	20050	20100	20050	525
321	20241219	144300	290118740	20050	20050	20050	20050	0
322	20241219	144200	290118740	20050	20050	20050	20050	0
323	20241219	144100	290118740	20050	20050	20050	20050	0
324	20241219	144000	290118740	20050	20050	20050	20050	4
325	20241219	143900	290038540	20050	20050	20050	20050	30
326	20241219	143800	289437040	20100	20100	20100	20100	0
327	20241219	143700	289437040	20100	20100	20100	20100	1
328	20241219	143600	289416940	20050	20050	20050	20050	0
329	20241219	143500	289416940	20050	20050	20050	20050	0
330	20241219	143400	289416940	20050	20050	20050	20050	0
331	20241219	143300	289416940	20050	20050	20050	20050	0
332	20241219	143200	289416940	20050	20050	20050	20050	0
333	20241219	143100	289416940	20050	20050	20050	20050	0
334	20241219	143000	289416940	20050	20050	20050	20050	250
335	20241219	142900	284404440	20100	20100	20100	20100	40
336	20241219	142800	283600440	20100	20100	20100	20100	60
337	20241219	142700	282394440	20150	20100	20150	20100	150
338	20241219	142600	279377190	20100	20100	20100	20100	0
339	20241219	142500	279377190	20100	20100	20100	20100	15
340	20241219	142400	279075690	20100	20100	20100	20100	0
341	20241219	142300	279075690	20100	20100	20100	20100	20
342	20241219	142200	278673690	20100	20100	20100	20100	80
343	20241219	142100	277065690	20150	20150	20150	20150	0
344	20241219	142000	277065690	20150	20150	20150	20150	0
345	20241219	141900	277065690	20150	20150	20150	20150	0
346	20241219	141800	277065690	20150	20150	20150	20150	0
347	20241219	141700	277065690	20150	20150	20150	20150	1
348	20241219	141600	277045540	20150	20150	20150	20150	0
349	20241219	141500	277045540	20150	20150	20150	20150	1
350	20241219	141400	277025390	20100	20100	20100	20100	0
351	20241219	141300	277025390	20100	20100	20100	20100	0
352	20241219	141200	277025390	20100	20100	20100	20100	1
353	20241219	141100	277005290	20100	20100	20100	20100	0
354	20241219	141000	277005290	20100	20100	20100	20100	70
355	20241219	140900	275598290	20100	20100	20100	20100	0
356	20241219	140800	275598290	20100	20100	20100	20100	15
357	20241219	140700	275296790	20200	20200	20200	20200	0
358	20241219	140600	275296790	20200	20200	20200	20200	0
359	20241219	140500	275296790	20200	20200	20200	20200	0
360	20241219	140400	275296790	20200	20200	20200	20200	0
361	20241219	140300	275296790	20200	20200	20200	20200	0
362	20241219	140200	275296790	20200	20200	20200	20200	0
363	20241219	140100	275296790	20200	20200	20200	20200	1
364	20241219	140000	275276590	20100	20100	20100	20100	10
365	20241219	135900	275075590	20100	20200	20200	20100	95
366	20241219	135800	273161790	20200	20200	20200	20200	0
367	20241219	135700	273161790	20200	20200	20200	20200	0
368	20241219	135600	273161790	20200	20200	20200	20200	0
369	20241219	135500	273161790	20200	20200	20200	20200	0
370	20241219	135400	273161790	20200	20200	20200	20200	0
371	20241219	135300	273161790	20200	20200	20200	20200	0
372	20241219	135200	273161790	20200	20200	20200	20200	0
373	20241219	135100	273161790	20200	20200	20200	20200	0
374	20241219	135000	273161790	20200	20200	20200	20200	0
375	20241219	134900	273161790	20200	20200	20200	20200	312
376	20241219	134800	266859390	20200	20200	20200	20200	40
377	20241219	134700	266051390	20100	20100	20100	20100	0
378	20241219	134600	266051390	20100	20100	20100	20100	0
379	20241219	134500	266051390	20100	20100	20100	20100	0
380	20241219	134400	266051390	20100	20100	20100	20100	1
381	20241219	134300	266031290	20150	20150	20150	20150	2
382	20241219	134200	265990990	20150	20150	20150	20150	0
383	20241219	134100	265990990	20150	20150	20150	20150	91
384	20241219	134000	264157340	20150	20150	20150	20150	0
385	20241219	133900	264157340	20150	20150	20150	20150	0
386	20241219	133800	264157340	20150	20150	20150	20150	0
387	20241219	133700	264157340	20150	20150	20150	20150	1
388	20241219	133600	264137190	20200	20200	20200	20200	0
389	20241219	133500	264137190	20200	20200	20200	20200	9
390	20241219	133400	263955390	20200	20200	20200	20200	0
391	20241219	133300	263955390	20200	20200	20200	20200	1
392	20241219	133200	263935190	20200	20200	20200	20200	2
393	20241219	133100	263894790	20200	20200	20200	20200	4
394	20241219	133000	263813990	20200	20200	20200	20200	1
395	20241219	132900	263793790	20200	20200	20200	20200	0
396	20241219	132800	263793790	20200	20200	20200	20200	0
397	20241219	132700	263793790	20200	20200	20200	20200	3
398	20241219	132600	263733190	20200	20200	20200	20200	0
399	20241219	132500	263733190	20200	20200	20200	20200	0
400	20241219	132400	263733190	20200	20200	20200	20200	0
401	20241219	132300	263733190	20200	20200	20200	20200	0
402	20241219	132200	263733190	20200	20200	20200	20200	0
403	20241219	132100	263733190	20200	20200	20200	20200	0
404	20241219	132000	263733190	20200	20200	20200	20200	0
405	20241219	131900	263733190	20200	20200	20200	20200	0
406	20241219	131800	263733190	20200	20200	20200	20200	0
407	20241219	131700	263733190	20200	20200	20200	20200	0
408	20241219	131600	263733190	20200	20200	20200	20200	0
409	20241219	131500	263733190	20200	20200	20200	20200	17
410	20241219	131400	263389790	20200	20200	20200	20200	0
411	20241219	131300	263389790	20200	20200	20200	20200	0
412	20241219	131200	263389790	20200	20200	20200	20200	0
413	20241219	131100	263389790	20200	20200	20200	20200	0
414	20241219	131000	263389790	20200	20200	20200	20200	2
415	20241219	130900	263349390	20200	20200	20200	20200	0
416	20241219	130800	263349390	20200	20200	20200	20200	0
417	20241219	130700	263349390	20200	20200	20200	20200	1
418	20241219	130600	263329190	20100	20100	20100	20100	0
419	20241219	130500	263329190	20100	20100	20100	20100	0
420	20241219	130400	263329190	20100	20100	20100	20100	0
421	20241219	130300	263329190	20100	20100	20100	20100	50
422	20241219	130200	262324190	20100	20100	20100	20100	50
423	20241219	130100	261319190	20100	20150	20150	20100	45
424	20241219	130000	260414440	20200	20200	20200	20200	0
425	20241219	125900	260414440	20200	20200	20200	20200	1
426	20241219	125800	260394240	20200	20150	20200	20150	88
427	20241219	125700	258620640	20150	20150	20150	20150	0
428	20241219	125600	258620640	20150	20150	20150	20150	0
429	20241219	125500	258620640	20150	20150	20150	20150	0
430	20241219	125400	258620640	20150	20150	20150	20150	0
431	20241219	125300	258620640	20150	20150	20150	20150	82
432	20241219	125200	256968340	20150	20150	20150	20150	17
433	20241219	125100	256625790	20100	20100	20100	20100	0
434	20241219	125000	256625790	20100	20100	20100	20100	0
435	20241219	124900	256625790	20100	20100	20100	20100	14
436	20241219	124800	256344390	20150	20150	20150	20150	0
437	20241219	124700	256344390	20150	20150	20150	20150	0
438	20241219	124600	256344390	20150	20150	20150	20150	0
439	20241219	124500	256344390	20150	20150	20150	20150	1
440	20241219	124400	256324240	20200	20200	20200	20200	1
441	20241219	124300	256304040	20100	20100	20100	20100	50
442	20241219	124200	255299040	20150	20100	20150	20100	164
443	20241219	124100	252002540	20150	20150	20150	20150	7
444	20241219	124000	251861490	20200	20200	20200	20200	0
445	20241219	123900	251861490	20200	20200	20200	20200	0
446	20241219	123800	251861490	20200	20200	20200	20200	1
447	20241219	123700	251841290	20200	20200	20200	20200	0
448	20241219	123600	251841290	20200	20200	20200	20200	1
449	20241219	123500	251821090	20200	20200	20200	20200	0
450	20241219	123400	251821090	20200	20200	20200	20200	0
451	20241219	123300	251821090	20200	20200	20200	20200	0
452	20241219	123200	251821090	20200	20200	20200	20200	1
453	20241219	123100	251800890	20200	20200	20200	20200	0
454	20241219	123000	251800890	20200	20200	20200	20200	20
455	20241219	122900	251396890	20200	20200	20200	20200	15
456	20241219	122800	251093890	20200	20200	20200	20200	0
457	20241219	122700	251093890	20200	20200	20200	20200	0
458	20241219	122600	251093890	20200	20200	20200	20200	0
459	20241219	122500	251093890	20200	20200	20200	20200	0
460	20241219	122400	251093890	20200	20200	20200	20200	2
461	20241219	122300	251053490	20200	20200	20200	20200	0
462	20241219	122200	251053490	20200	20200	20200	20200	0
463	20241219	122100	251053490	20200	20200	20200	20200	1
464	20241219	122000	251033290	20150	20150	20150	20150	3
465	20241219	121900	250972840	20200	20200	20200	20200	1
466	20241219	121800	250952640	20200	20200	20200	20200	0
467	20241219	121700	250952640	20200	20200	20200	20200	0
468	20241219	121600	250952640	20200	20200	20200	20200	0
469	20241219	121500	250952640	20200	20200	20200	20200	13
470	20241219	121400	250690040	20200	20200	20200	20200	0
471	20241219	121300	250690040	20200	20200	20200	20200	0
472	20241219	121200	250690040	20200	20200	20200	20200	8
473	20241219	121100	250528440	20200	20200	20200	20200	0
474	20241219	121000	250528440	20200	20200	20200	20200	1
475	20241219	120900	250508240	20200	20200	20200	20200	10
476	20241219	120800	250306240	20200	20200	20200	20200	0
477	20241219	120700	250306240	20200	20200	20200	20200	0
478	20241219	120600	250306240	20200	20200	20200	20200	0
479	20241219	120500	250306240	20200	20150	20200	20150	240
480	20241219	120400	245469040	20150	20150	20150	20150	0
481	20241219	120300	245469040	20150	20150	20150	20150	0
482	20241219	120200	245469040	20150	20150	20150	20150	0
483	20241219	120100	245469040	20150	20150	20150	20150	43
484	20241219	120000	244602590	20150	20150	20150	20150	0
485	20241219	115900	244602590	20150	20050	20150	20050	141
486	20241219	115800	241768590	20100	20100	20100	20100	0
487	20241219	115700	241768590	20100	20100	20100	20100	0
488	20241219	115600	241768590	20100	20100	20100	20100	0
489	20241219	115500	241768590	20100	20050	20100	20050	2
490	20241219	115400	241728440	20100	20100	20100	20100	0
491	20241219	115300	241728440	20100	20100	20100	20100	0
492	20241219	115200	241728440	20100	20050	20100	20050	85
493	20241219	115100	240023740	20000	20000	20000	20000	0
494	20241219	115000	240023740	20000	20000	20000	20000	6
495	20241219	114900	239903740	20050	20050	20050	20050	0
496	20241219	114800	239903740	20050	20050	20050	20050	0
497	20241219	114700	239903740	20050	20050	20050	20050	0
498	20241219	114600	239903740	20050	20050	20050	20050	0
499	20241219	114500	239903740	20050	20050	20050	20050	6
500	20241219	114400	239783440	20050	20050	20050	20050	2
501	20241219	114300	239743340	20050	20050	20050	20050	0
502	20241219	114200	239743340	20050	20050	20050	20050	9
503	20241219	114100	239562890	20050	20050	20050	20050	11
504	20241219	114000	239342340	20050	20050	20050	20050	0
505	20241219	113900	239342340	20050	20050	20050	20050	0
506	20241219	113800	239342340	20050	20050	20050	20050	1
507	20241219	113700	239322290	20100	20100	20100	20100	0
508	20241219	113600	239322290	20100	20100	20100	20100	4
509	20241219	113500	239241890	20000	20000	20000	20000	0
510	20241219	113400	239241890	20000	20000	20000	20000	286
511	20241219	113300	233521890	20000	20000	20000	20000	0
512	20241219	113200	233521890	20000	20000	20000	20000	0
513	20241219	113100	233521890	20000	20000	20000	20000	0
514	20241219	113000	233521890	20000	20000	20000	20000	0
515	20241219	112900	233521890	20000	20000	20000	20000	0
516	20241219	112800	233521890	20000	20000	20000	20000	86
517	20241219	112700	231801890	20000	20050	20050	20000	1003
518	20241219	112600	211721040	20050	20050	20050	20050	0
519	20241219	112500	211721040	20050	20050	20050	20050	13
520	20241219	112400	211460390	20100	20100	20100	20100	137
521	20241219	112300	208706690	20150	20150	20150	20150	0
522	20241219	112200	208706690	20150	20150	20150	20150	0
523	20241219	112100	208706690	20150	20150	20150	20150	101
524	20241219	112000	206671540	20100	20100	20100	20100	0
525	20241219	111900	206671540	20100	20100	20100	20100	0
526	20241219	111800	206671540	20100	20100	20100	20100	0
527	20241219	111700	206671540	20100	20100	20100	20100	1
528	20241219	111600	206651440	20150	20150	20150	20150	6
529	20241219	111500	206530540	20100	20100	20100	20100	100
530	20241219	111400	204520540	20050	20150	20150	20050	6
531	20241219	111300	204400040	20150	20150	20150	20150	1
532	20241219	111200	204379890	20100	20100	20100	20100	0
533	20241219	111100	204379890	20100	20100	20100	20100	0
534	20241219	111000	204379890	20100	20100	20100	20100	2
535	20241219	110900	204339690	20100	20100	20100	20100	0
536	20241219	110800	204339690	20100	20100	20100	20100	50
537	20241219	110700	203334690	20100	20100	20100	20100	5
538	20241219	110600	203234190	20100	20100	20100	20100	1
539	20241219	110500	203214090	20050	20050	20050	20050	0
540	20241219	110400	203214090	20050	20050	20050	20050	534
541	20241219	110300	192507390	20100	20100	20100	20100	183
542	20241219	110200	188829090	20100	20100	20100	20100	0
543	20241219	110100	188829090	20100	20100	20100	20100	0
544	20241219	110000	188829090	20100	20100	20100	20100	5
545	20241219	105900	188728590	20100	20150	20150	20100	150
546	20241219	105800	185713440	20150	20150	20150	20150	0
547	20241219	105700	185713440	20150	20150	20150	20150	2
548	20241219	105600	185673140	20150	20150	20150	20150	12
549	20241219	105500	185431340	20100	20100	20100	20100	1
550	20241219	105400	185411240	20150	20150	20150	20150	0
551	20241219	105300	185411240	20150	20150	20150	20150	0
552	20241219	105200	185411240	20150	20150	20150	20150	0
553	20241219	105100	185411240	20150	20150	20150	20150	0
554	20241219	105000	185411240	20150	20150	20150	20150	0
555	20241219	104900	185411240	20150	20150	20150	20150	0
556	20241219	104800	185411240	20150	20150	20150	20150	22
557	20241219	104700	184967940	20150	20150	20150	20150	0
558	20241219	104600	184967940	20150	20100	20150	20100	51
559	20241219	104500	183942790	20100	20100	20100	20100	0
560	20241219	104400	183942790	20100	20100	20100	20100	0
561	20241219	104300	183942790	20100	20150	20150	20100	52
562	20241219	104200	182897490	20150	20150	20150	20150	0
563	20241219	104100	182897490	20150	20150	20150	20150	0
564	20241219	104000	182897490	20150	20150	20150	20150	0
565	20241219	103900	182897490	20150	20150	20150	20150	122
566	20241219	103800	180439190	20100	20100	20100	20100	0
567	20241219	103700	180439190	20100	20000	20100	20000	167
568	20241219	103600	177092490	20050	20050	20050	20050	51
569	20241219	103500	176069940	20000	20000	20000	20000	9
570	20241219	103400	175889940	20000	20050	20050	20000	21
571	20241219	103300	175468940	20050	20050	20050	20050	1
572	20241219	103200	175448890	20050	20050	20050	20050	0
573	20241219	103100	175448890	20050	20050	20050	20050	0
574	20241219	103000	175448890	20050	20050	20050	20050	12
575	20241219	102900	175208290	20000	20000	20000	20000	0
576	20241219	102800	175208290	20000	20050	20050	20000	171
577	20241219	102700	171780190	20100	20100	20100	20100	0
578	20241219	102600	171780190	20100	20100	20100	20100	2
579	20241219	102500	171739990	20100	20100	20100	20100	0
580	20241219	102400	171739990	20100	20100	20100	20100	6
581	20241219	102300	171619390	20150	20150	20150	20150	2
582	20241219	102200	171579090	20150	20150	20150	20150	2
583	20241219	102100	171538790	20150	20150	20150	20150	8
584	20241219	102000	171377590	20150	20150	20150	20150	2
585	20241219	101900	171337290	20150	20200	20200	20150	14
586	20241219	101800	171054540	20000	20150	20150	20000	880
587	20241219	101700	153393490	20300	20250	20300	20250	12
588	20241219	101600	153149940	20200	20200	20200	20200	0
589	20241219	101500	153149940	20200	20200	20200	20200	103
590	20241219	101400	151069340	20250	20250	20250	20250	61
591	20241219	101300	149834090	20250	20250	20250	20250	100
592	20241219	101200	147809090	20250	20250	20250	20250	13
593	20241219	101100	147545840	20200	20200	20200	20200	0
594	20241219	101000	147545840	20200	20200	20250	20200	133
595	20241219	100900	144858490	20200	20200	20200	20200	1
596	20241219	100800	144838290	20200	20150	20200	20150	204
597	20241219	100700	140727040	20150	20150	20150	20150	0
598	20241219	100600	140727040	20150	20150	20150	20150	0
599	20241219	100500	140727040	20150	20150	20150	20150	0
600	20241219	100400	140727040	20150	20150	20150	20150	0
601	20241219	100300	140727040	20150	20150	20150	20150	19
602	20241219	100200	140344190	20150	20150	20150	20150	0
603	20241219	100100	140344190	20150	20150	20150	20150	47
604	20241219	100000	139397140	20150	20150	20150	20150	1000
605	20241219	095900	119247140	20150	20150	20150	20150	35
606	20241219	095800	118541890	20300	20250	20300	20250	101
607	20241219	095700	116495090	20250	20250	20250	20250	5
608	20241219	095600	116393840	20250	20250	20250	20250	1
609	20241219	095500	116373590	20150	20150	20150	20150	0
610	20241219	095400	116373590	20150	20150	20150	20150	0
611	20241219	095300	116373590	20150	20150	20150	20150	100
612	20241219	095200	114358590	20150	20150	20150	20150	1
613	20241219	095100	114338440	20150	20150	20150	20100	829
614	20241219	095000	97636590	20150	20150	20150	20150	0
615	20241219	094900	97636590	20150	20150	20150	20150	0
616	20241219	094800	97636590	20150	20150	20150	20150	0
617	20241219	094700	97636590	20150	20200	20200	20150	160
618	20241219	094600	94411590	20150	20300	20300	20150	176
619	20241219	094500	90857540	20300	20300	20300	20300	0
620	20241219	094400	90857540	20300	20200	20300	20200	256
621	20241219	094300	85663740	20200	20200	20200	20200	1
622	20241219	094200	85643540	20200	20200	20200	20200	22
623	20241219	094100	85199140	20200	20150	20200	20150	229
624	20241219	094000	80584740	20100	20150	20150	20100	5
625	20241219	093900	80484040	20150	20150	20150	20150	21
626	20241219	093800	80060890	20150	20150	20150	20150	32
627	20241219	093700	79416090	20150	20150	20150	20150	4
628	20241219	093600	79335490	20150	20150	20200	20150	19
629	20241219	093500	78952590	20150	20150	20150	20150	314
630	20241219	093400	72625490	20200	20150	20200	20150	338
631	20241219	093300	65814740	20150	20150	20150	20150	0
632	20241219	093200	65814740	20150	20150	20150	20150	2
633	20241219	093100	65774440	20150	20100	20150	20100	104
634	20241219	093000	63682240	20100	20100	20100	20100	0
635	20241219	092900	63682240	20100	20150	20150	20100	52
636	20241219	092800	62636990	20150	20150	20150	20150	53
637	20241219	092700	61569040	20150	20150	20150	20150	22
638	20241219	092600	61125740	20200	20200	20200	20200	39
639	20241219	092500	60337940	20100	20150	20150	20100	101
640	20241219	092400	58305390	20150	20150	20150	20150	2
641	20241219	092300	58265090	20150	20150	20150	20150	4
642	20241219	092200	58184490	20150	20150	20150	20150	21
643	20241219	092100	57761340	20150	20150	20150	20150	0
644	20241219	092000	57761340	20150	20100	20150	20100	23
645	20241219	091900	57298890	20100	20100	20100	20100	10
646	20241219	091800	57097890	20100	20100	20100	20100	16
647	20241219	091700	56776290	20100	20100	20100	20100	21
648	20241219	091600	56354190	20100	20100	20100	20100	0
649	20241219	091500	56354190	20100	20100	20100	20100	0
650	20241219	091400	56354190	20100	20050	20100	20050	219
651	20241219	091300	51955240	20050	20000	20050	20000	21
652	20241219	091200	51535190	20000	20000	20000	20000	65
653	20241219	091100	50235190	20050	20050	20050	20050	0
654	20241219	091000	50235190	20050	20050	20050	20050	0
655	20241219	090900	50235190	20050	19990	20050	19980	16
656	20241219	090800	49915360	20000	20000	20000	20000	38
657	20241219	090700	49155360	20000	20050	20050	20000	20
658	20241219	090600	48754860	20050	20050	20100	20000	172
659	20241219	090500	45309160	20200	20000	20200	20000	120
660	20241219	090400	42906960	20000	20000	20000	20000	41
661	20241219	090300	42086960	20050	20300	20300	20050	23
662	20241219	090200	41625560	20050	19980	20050	19900	269
663	20241219	090100	36245340	19900	19960	19960	19860	836
664	20241219	090000	19582580	19960	19980	20000	19960	980