KissMeData/092040/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200400	477284780	3935	3935	3935	3935	2607
3	20241219	200300	477284780	3935	3935	3935	3935	0
4	20241219	200200	477284780	3935	3935	3935	3935	0
5	20241219	200100	477284780	3935	3935	3935	3935	0
6	20241219	200000	477284780	3935	3935	3935	3935	0
7	20241219	195900	477284780	3935	3935	3935	3935	0
8	20241219	195800	477284780	3935	3935	3935	3935	0
9	20241219	195700	477284780	3935	3935	3935	3935	0
10	20241219	195600	477284780	3935	3935	3935	3935	0
11	20241219	195500	477284780	3935	3935	3935	3935	0
12	20241219	195400	477284780	3935	3935	3935	3935	0
13	20241219	195300	477284780	3935	3935	3935	3935	0
14	20241219	195200	477284780	3935	3935	3935	3935	0
15	20241219	195100	477284780	3935	3935	3935	3935	0
16	20241219	195000	477284780	3935	3935	3935	3935	0
17	20241219	194900	477284780	3935	3935	3935	3935	0
18	20241219	194800	477284780	3935	3935	3935	3935	0
19	20241219	194700	477284780	3935	3935	3935	3935	0
20	20241219	194600	477284780	3935	3935	3935	3935	0
21	20241219	194500	477284780	3935	3935	3935	3935	0
22	20241219	194400	477284780	3935	3935	3935	3935	0
23	20241219	194300	477284780	3935	3935	3935	3935	0
24	20241219	194200	477284780	3935	3935	3935	3935	0
25	20241219	194100	477284780	3935	3935	3935	3935	0
26	20241219	194000	477284780	3935	3935	3935	3935	0
27	20241219	193900	477284780	3935	3935	3935	3935	0
28	20241219	193800	477284780	3935	3935	3935	3935	0
29	20241219	193700	477284780	3935	3935	3935	3935	0
30	20241219	193600	477284780	3935	3935	3935	3935	0
31	20241219	193500	477284780	3935	3935	3935	3935	0
32	20241219	193400	477284780	3935	3935	3935	3935	2607
33	20241219	193300	477284780	3935	3935	3935	3935	0
34	20241219	193200	477284780	3935	3935	3935	3935	0
35	20241219	193100	477284780	3935	3935	3935	3935	0
36	20241219	193000	477284780	3935	3935	3935	3935	0
37	20241219	192900	477284780	3935	3935	3935	3935	0
38	20241219	192800	477284780	3935	3935	3935	3935	0
39	20241219	192700	477284780	3935	3935	3935	3935	0
40	20241219	192600	477284780	3935	3935	3935	3935	0
41	20241219	192500	477284780	3935	3935	3935	3935	0
42	20241219	192400	477284780	3935	3935	3935	3935	0
43	20241219	192300	477284780	3935	3935	3935	3935	0
44	20241219	192200	477284780	3935	3935	3935	3935	0
45	20241219	192100	477284780	3935	3935	3935	3935	0
46	20241219	192000	477284780	3935	3935	3935	3935	0
47	20241219	191900	477284780	3935	3935	3935	3935	0
48	20241219	191800	477284780	3935	3935	3935	3935	0
49	20241219	191700	477284780	3935	3935	3935	3935	0
50	20241219	191600	477284780	3935	3935	3935	3935	0
51	20241219	191500	477284780	3935	3935	3935	3935	0
52	20241219	191400	477284780	3935	3935	3935	3935	0
53	20241219	191300	477284780	3935	3935	3935	3935	0
54	20241219	191200	477284780	3935	3935	3935	3935	0
55	20241219	191100	477284780	3935	3935	3935	3935	0
56	20241219	191000	477284780	3935	3935	3935	3935	0
57	20241219	190900	477284780	3935	3935	3935	3935	0
58	20241219	190800	477284780	3935	3935	3935	3935	0
59	20241219	190700	477284780	3935	3935	3935	3935	0
60	20241219	190600	477284780	3935	3935	3935	3935	0
61	20241219	190500	477284780	3935	3935	3935	3935	0
62	20241219	190400	477284780	3935	3935	3935	3935	2607
63	20241219	190300	477284780	3935	3935	3935	3935	0
64	20241219	190200	477284780	3935	3935	3935	3935	0
65	20241219	190100	477284780	3935	3935	3935	3935	0
66	20241219	190000	477284780	3935	3935	3935	3935	0
67	20241219	185900	477284780	3935	3935	3935	3935	0
68	20241219	185800	477284780	3935	3935	3935	3935	0
69	20241219	185700	477284780	3935	3935	3935	3935	0
70	20241219	185600	477284780	3935	3935	3935	3935	0
71	20241219	185500	477284780	3935	3935	3935	3935	0
72	20241219	185400	477284780	3935	3935	3935	3935	0
73	20241219	185300	477284780	3935	3935	3935	3935	0
74	20241219	185200	477284780	3935	3935	3935	3935	0
75	20241219	185100	477284780	3935	3935	3935	3935	0
76	20241219	185000	477284780	3935	3935	3935	3935	0
77	20241219	184900	477284780	3935	3935	3935	3935	0
78	20241219	184800	477284780	3935	3935	3935	3935	0
79	20241219	184700	477284780	3935	3935	3935	3935	0
80	20241219	184600	477284780	3935	3935	3935	3935	0
81	20241219	184500	477284780	3935	3935	3935	3935	0
82	20241219	184400	477284780	3935	3935	3935	3935	0
83	20241219	184300	477284780	3935	3935	3935	3935	0
84	20241219	184200	477284780	3935	3935	3935	3935	0
85	20241219	184100	477284780	3935	3935	3935	3935	0
86	20241219	184000	477284780	3935	3935	3935	3935	0
87	20241219	183900	477284780	3935	3935	3935	3935	0
88	20241219	183800	477284780	3935	3935	3935	3935	0
89	20241219	183700	477284780	3935	3935	3935	3935	0
90	20241219	183600	477284780	3935	3935	3935	3935	0
91	20241219	183500	477284780	3935	3935	3935	3935	0
92	20241219	183400	477284780	3935	3935	3935	3935	2607
93	20241219	183300	477284780	3935	3935	3935	3935	0
94	20241219	183200	477284780	3935	3935	3935	3935	0
95	20241219	183100	477284780	3935	3935	3935	3935	0
96	20241219	183000	477284780	3935	3935	3935	3935	0
97	20241219	182900	477284780	3935	3935	3935	3935	0
98	20241219	182800	477284780	3935	3935	3935	3935	0
99	20241219	182700	477284780	3935	3935	3935	3935	0
100	20241219	182600	477284780	3935	3935	3935	3935	0
101	20241219	182500	477284780	3935	3935	3935	3935	0
102	20241219	182400	477284780	3935	3935	3935	3935	0
103	20241219	182300	477284780	3935	3935	3935	3935	0
104	20241219	182200	477284780	3935	3935	3935	3935	0
105	20241219	182100	477284780	3935	3935	3935	3935	0
106	20241219	182000	477284780	3935	3935	3935	3935	0
107	20241219	181900	477284780	3935	3935	3935	3935	0
108	20241219	181800	477284780	3935	3935	3935	3935	0
109	20241219	181700	477284780	3935	3935	3935	3935	0
110	20241219	181600	477284780	3935	3935	3935	3935	0
111	20241219	181500	477284780	3935	3935	3935	3935	0
112	20241219	181400	477284780	3935	3935	3935	3935	0
113	20241219	181300	477284780	3935	3935	3935	3935	0
114	20241219	181200	477284780	3935	3935	3935	3935	0
115	20241219	181100	477284780	3935	3935	3935	3935	0
116	20241219	181000	477284780	3935	3935	3935	3935	0
117	20241219	180900	477284780	3935	3935	3935	3935	0
118	20241219	180800	477284780	3935	3935	3935	3935	0
119	20241219	180700	477284780	3935	3935	3935	3935	0
120	20241219	180600	477284780	3935	3935	3935	3935	0
121	20241219	180500	477284780	3935	3935	3935	3935	0
122	20241219	180400	477284780	3935	3935	3935	3935	2607
123	20241219	180300	477284780	3935	3935	3935	3935	0
124	20241219	180200	477284780	3935	3935	3935	3935	0
125	20241219	180100	477284780	3935	3935	3935	3935	0
126	20241219	180000	477284780	3935	3935	3935	3935	0
127	20241219	175900	477284780	3935	3935	3935	3935	0
128	20241219	175800	477284780	3935	3935	3935	3935	0
129	20241219	175700	477284780	3935	3935	3935	3935	0
130	20241219	175600	477284780	3935	3935	3935	3935	0
131	20241219	175500	477284780	3935	3935	3935	3935	0
132	20241219	175400	477284780	3935	3935	3935	3935	0
133	20241219	175300	477284780	3935	3935	3935	3935	0
134	20241219	175200	477284780	3935	3935	3935	3935	0
135	20241219	175100	477284780	3935	3935	3935	3935	0
136	20241219	175000	477284780	3935	3935	3935	3935	0
137	20241219	174900	477284780	3935	3935	3935	3935	0
138	20241219	174800	477284780	3935	3935	3935	3935	0
139	20241219	174700	477284780	3935	3935	3935	3935	0
140	20241219	174600	477284780	3935	3935	3935	3935	0
141	20241219	174500	477284780	3935	3935	3935	3935	0
142	20241219	174400	477284780	3935	3935	3935	3935	0
143	20241219	174300	477284780	3935	3935	3935	3935	0
144	20241219	174200	477284780	3935	3935	3935	3935	0
145	20241219	174100	477284780	3935	3935	3935	3935	0
146	20241219	174000	477284780	3935	3935	3935	3935	0
147	20241219	173900	477284780	3935	3935	3935	3935	0
148	20241219	173800	477284780	3935	3935	3935	3935	0
149	20241219	173700	477284780	3935	3935	3935	3935	0
150	20241219	173600	477284780	3935	3935	3935	3935	0
151	20241219	173500	477284780	3935	3935	3935	3935	0
152	20241219	173400	477284780	3935	3935	3935	3935	2607
153	20241219	173300	477284780	3935	3935	3935	3935	0
154	20241219	173200	477284780	3935	3935	3935	3935	0
155	20241219	173100	477284780	3935	3935	3935	3935	0
156	20241219	173000	477284780	3935	3935	3935	3935	0
157	20241219	172900	477284780	3935	3935	3935	3935	0
158	20241219	172800	477284780	3935	3935	3935	3935	0
159	20241219	172700	477284780	3935	3935	3935	3935	0
160	20241219	172600	477284780	3935	3935	3935	3935	0
161	20241219	172500	477284780	3935	3935	3935	3935	0
162	20241219	172400	477284780	3935	3935	3935	3935	0
163	20241219	172300	477284780	3935	3935	3935	3935	0
164	20241219	172200	477284780	3935	3935	3935	3935	0
165	20241219	172100	477284780	3935	3935	3935	3935	0
166	20241219	172000	477284780	3935	3935	3935	3935	0
167	20241219	171900	477284780	3935	3935	3935	3935	0
168	20241219	171800	477284780	3935	3935	3935	3935	0
169	20241219	171700	477284780	3935	3935	3935	3935	0
170	20241219	171600	477284780	3935	3935	3935	3935	0
171	20241219	171500	477284780	3935	3935	3935	3935	0
172	20241219	171400	477284780	3935	3935	3935	3935	0
173	20241219	171300	477284780	3935	3935	3935	3935	0
174	20241219	171200	477284780	3935	3935	3935	3935	0
175	20241219	171100	477284780	3935	3935	3935	3935	0
176	20241219	171000	477284780	3935	3935	3935	3935	0
177	20241219	170900	477284780	3935	3935	3935	3935	0
178	20241219	170800	477284780	3935	3935	3935	3935	0
179	20241219	170700	477284780	3935	3935	3935	3935	0
180	20241219	170600	477284780	3935	3935	3935	3935	0
181	20241219	170500	477284780	3935	3935	3935	3935	0
182	20241219	170400	477284780	3935	3935	3935	3935	2607
183	20241219	170300	477284780	3935	3935	3935	3935	0
184	20241219	170200	477284780	3935	3935	3935	3935	0
185	20241219	170100	477284780	3935	3935	3935	3935	0
186	20241219	170000	477284780	3935	3935	3935	3935	0
187	20241219	165900	477284780	3935	3935	3935	3935	0
188	20241219	165800	477284780	3935	3935	3935	3935	0
189	20241219	165700	477284780	3935	3935	3935	3935	0
190	20241219	165600	477284780	3935	3935	3935	3935	0
191	20241219	165500	477284780	3935	3935	3935	3935	0
192	20241219	165400	477284780	3935	3935	3935	3935	0
193	20241219	165300	477284780	3935	3935	3935	3935	0
194	20241219	165200	477284780	3935	3935	3935	3935	0
195	20241219	165100	477284780	3935	3935	3935	3935	0
196	20241219	165000	477284780	3935	3935	3935	3935	0
197	20241219	164900	477284780	3935	3935	3935	3935	0
198	20241219	164800	477284780	3935	3935	3935	3935	0
199	20241219	164700	477284780	3935	3935	3935	3935	0
200	20241219	164600	477284780	3935	3935	3935	3935	0
201	20241219	164500	477284780	3935	3935	3935	3935	0
202	20241219	164400	477284780	3935	3935	3935	3935	0
203	20241219	164300	477284780	3935	3935	3935	3935	0
204	20241219	164200	477284780	3935	3935	3935	3935	0
205	20241219	164100	477284780	3935	3935	3935	3935	0
206	20241219	164000	477284780	3935	3935	3935	3935	0
207	20241219	163900	477284780	3935	3935	3935	3935	0
208	20241219	163800	477284780	3935	3935	3935	3935	0
209	20241219	163700	477284780	3935	3935	3935	3935	0
210	20241219	163600	477284780	3935	3935	3935	3935	0
211	20241219	163500	477284780	3935	3935	3935	3935	0
212	20241219	163400	477284780	3935	3935	3935	3935	2607
213	20241219	163300	477284780	3935	3935	3935	3935	0
214	20241219	163200	477284780	3935	3935	3935	3935	0
215	20241219	163100	477284780	3935	3935	3935	3935	0
216	20241219	163000	477284780	3935	3935	3935	3935	0
217	20241219	162900	477284780	3935	3935	3935	3935	0
218	20241219	162800	477284780	3935	3935	3935	3935	0
219	20241219	162700	477284780	3935	3935	3935	3935	0
220	20241219	162600	477284780	3935	3935	3935	3935	0
221	20241219	162500	477284780	3935	3935	3935	3935	0
222	20241219	162400	477284780	3935	3935	3935	3935	0
223	20241219	162300	477284780	3935	3935	3935	3935	0
224	20241219	162200	477284780	3935	3935	3935	3935	0
225	20241219	162100	477284780	3935	3935	3935	3935	0
226	20241219	162000	477284780	3935	3935	3935	3935	0
227	20241219	161900	477284780	3935	3935	3935	3935	0
228	20241219	161800	477284780	3935	3935	3935	3935	0
229	20241219	161700	477284780	3935	3935	3935	3935	0
230	20241219	161600	477284780	3935	3935	3935	3935	0
231	20241219	161500	477284780	3935	3935	3935	3935	0
232	20241219	161400	477284780	3935	3935	3935	3935	0
233	20241219	161300	477284780	3935	3935	3935	3935	0
234	20241219	161200	477284780	3935	3935	3935	3935	0
235	20241219	161100	477284780	3935	3935	3935	3935	0
236	20241219	161000	477284780	3935	3935	3935	3935	0
237	20241219	160900	477284780	3935	3935	3935	3935	0
238	20241219	160800	477284780	3935	3935	3935	3935	0
239	20241219	160700	477284780	3935	3935	3935	3935	0
240	20241219	160600	477284780	3935	3935	3935	3935	0
241	20241219	160500	477284780	3935	3935	3935	3935	0
242	20241219	160400	477284780	3935	3935	3935	3935	2607
243	20241219	160300	477284780	3935	3935	3935	3935	0
244	20241219	160200	477284780	3935	3935	3935	3935	0
245	20241219	160100	477284780	3935	3935	3935	3935	0
246	20241219	160000	477284780	3935	3935	3935	3935	0
247	20241219	155900	477284780	3935	3935	3935	3935	0
248	20241219	155800	477284780	3935	3935	3935	3935	0
249	20241219	155700	477284780	3935	3935	3935	3935	0
250	20241219	155600	477284780	3935	3935	3935	3935	0
251	20241219	155500	477284780	3935	3935	3935	3935	0
252	20241219	155400	477284780	3935	3935	3935	3935	0
253	20241219	155300	477284780	3935	3935	3935	3935	0
254	20241219	155200	477284780	3935	3935	3935	3935	0
255	20241219	155100	477284780	3935	3935	3935	3935	0
256	20241219	155000	477284780	3935	3935	3935	3935	0
257	20241219	154900	477284780	3935	3935	3935	3935	0
258	20241219	154800	477284780	3935	3935	3935	3935	0
259	20241219	154700	477284780	3935	3935	3935	3935	0
260	20241219	154600	477284780	3935	3935	3935	3935	0
261	20241219	154500	477284780	3935	3935	3935	3935	0
262	20241219	154400	477284780	3935	3935	3935	3935	0
263	20241219	154300	477284780	3935	3935	3935	3935	0
264	20241219	154200	477284780	3935	3935	3935	3935	0
265	20241219	154100	477284780	3935	3935	3935	3935	0
266	20241219	154000	477284780	3935	3935	3935	3935	0
267	20241219	153900	477284780	3935	3935	3935	3935	0
268	20241219	153800	477284780	3935	3935	3935	3935	0
269	20241219	153700	477284780	3935	3935	3935	3935	0
270	20241219	153600	477284780	3935	3935	3935	3935	0
271	20241219	153500	477284780	3935	3935	3935	3935	0
272	20241219	153400	477284780	3935	3935	3935	3935	2607
273	20241219	153300	477284780	3935	3935	3935	3935	0
274	20241219	153200	477284780	3935	3935	3935	3935	0
275	20241219	153100	477284780	3935	3935	3935	3935	0
276	20241219	153000	477284780	3935	3935	3935	3935	2607
277	20241219	152900	467026235	3930	3930	3930	3930	0
278	20241219	152800	467026235	3930	3930	3930	3930	0
279	20241219	152700	467026235	3930	3930	3930	3930	0
280	20241219	152600	467026235	3930	3930	3930	3930	0
281	20241219	152500	467026235	3930	3930	3930	3930	0
282	20241219	152400	467026235	3930	3930	3930	3930	0
283	20241219	152300	467026235	3930	3930	3930	3930	0
284	20241219	152200	467026235	3930	3930	3930	3930	0
285	20241219	152100	467026235	3930	3930	3930	3930	0
286	20241219	152000	467026235	3930	3930	3930	3930	0
287	20241219	151900	467026235	3930	3930	3930	3930	1400
288	20241219	151800	461524235	3930	3930	3930	3930	251
289	20241219	151700	460537805	3930	3930	3930	3930	200
290	20241219	151600	459751805	3930	3930	3930	3930	3
291	20241219	151500	459740015	3930	3930	3930	3930	0
292	20241219	151400	459740015	3930	3930	3930	3930	659
293	20241219	151300	457150145	3930	3930	3930	3930	5
294	20241219	151200	457130495	3930	3925	3930	3925	590
295	20241219	151100	454814245	3930	3930	3930	3930	0
296	20241219	151000	454814245	3930	3930	3930	3930	259
297	20241219	150900	453796375	3930	3930	3930	3930	10
298	20241219	150800	453757075	3930	3930	3930	3930	0
299	20241219	150700	453757075	3930	3930	3930	3930	0
300	20241219	150600	453757075	3930	3930	3930	3925	45
301	20241219	150500	453580325	3930	3930	3930	3925	300
302	20241219	150400	452401965	3930	3935	3935	3930	1372
303	20241219	150300	447009505	3935	3935	3935	3935	31
304	20241219	150200	446887520	3935	3935	3935	3935	2
305	20241219	150100	446879650	3945	3945	3945	3945	0
306	20241219	150000	446879650	3945	3935	3945	3930	2090
307	20241219	145900	438658265	3935	3935	3935	3935	0
308	20241219	145800	438658265	3935	3935	3935	3935	0
309	20241219	145700	438658265	3935	3935	3935	3935	0
310	20241219	145600	438658265	3935	3940	3940	3935	699
311	20241219	145500	435907200	3940	3940	3940	3940	1
312	20241219	145400	435903260	3940	3940	3945	3940	691
313	20241219	145300	433180705	3940	3940	3940	3940	72
314	20241219	145200	432897025	3940	3940	3940	3940	3
315	20241219	145100	432885205	3940	3940	3940	3940	1001
316	20241219	145000	428941265	3940	3940	3940	3940	2
317	20241219	144900	428933385	3940	3940	3940	3940	31
318	20241219	144800	428811245	3940	3940	3940	3940	82
319	20241219	144700	428488165	3935	3940	3940	3935	1428
320	20241219	144600	422862055	3945	3945	3945	3945	0
321	20241219	144500	422862055	3945	3945	3945	3945	1561
322	20241219	144400	416703910	3950	3950	3950	3950	1181
323	20241219	144300	412038960	3950	3950	3950	3950	0
324	20241219	144200	412038960	3950	3950	3950	3950	0
325	20241219	144100	412038960	3950	3950	3950	3950	14
326	20241219	144000	411983660	3950	3950	3950	3950	738
327	20241219	143900	409068560	3955	3955	3955	3955	0
328	20241219	143800	409068560	3955	3955	3955	3955	0
329	20241219	143700	409068560	3955	3955	3955	3955	1282
330	20241219	143600	403998250	3960	3960	3960	3960	33
331	20241219	143500	403867570	3960	3960	3960	3960	100
332	20241219	143400	403471570	3955	3955	3955	3955	0
333	20241219	143300	403471570	3955	3955	3955	3955	88
334	20241219	143200	403123530	3960	3960	3960	3960	0
335	20241219	143100	403123530	3960	3960	3960	3960	0
336	20241219	143000	403123530	3960	3960	3960	3960	0
337	20241219	142900	403123530	3960	3965	3965	3960	100
338	20241219	142800	402727280	3960	3965	3965	3960	502
339	20241219	142700	400739355	3960	3960	3960	3960	0
340	20241219	142600	400739355	3960	3965	3965	3960	1842
341	20241219	142500	393442320	3970	3970	3970	3970	0
342	20241219	142400	393442320	3970	3970	3970	3970	199
343	20241219	142300	392652290	3975	3975	3975	3975	1
344	20241219	142200	392648315	3975	3975	3975	3975	1
345	20241219	142100	392644340	3970	3970	3970	3970	2
346	20241219	142000	392636400	3965	3965	3965	3965	0
347	20241219	141900	392636400	3965	3965	3965	3965	0
348	20241219	141800	392636400	3965	3965	3965	3965	10
349	20241219	141700	392596750	3965	3965	3965	3965	0
350	20241219	141600	392596750	3965	3965	3965	3965	0
351	20241219	141500	392596750	3965	3965	3965	3965	0
352	20241219	141400	392596750	3965	3965	3965	3965	0
353	20241219	141300	392596750	3965	3965	3965	3965	0
354	20241219	141200	392596750	3965	3965	3965	3965	45
355	20241219	141100	392418325	3960	3960	3960	3960	0
356	20241219	141000	392418325	3960	3960	3960	3960	0
357	20241219	140900	392418325	3960	3960	3960	3960	5
358	20241219	140800	392398525	3960	3960	3960	3960	2
359	20241219	140700	392390605	3960	3960	3960	3960	0
360	20241219	140600	392390605	3960	3960	3960	3960	0
361	20241219	140500	392390605	3960	3960	3960	3960	0
362	20241219	140400	392390605	3960	3960	3960	3960	250
363	20241219	140300	391400605	3960	3960	3960	3960	0
364	20241219	140200	391400605	3960	3960	3960	3960	0
365	20241219	140100	391400605	3960	3960	3960	3960	0
366	20241219	140000	391400605	3960	3960	3960	3960	0
367	20241219	135900	391400605	3960	3960	3960	3960	0
368	20241219	135800	391400605	3960	3960	3960	3960	1000
369	20241219	135700	387440605	3960	3965	3965	3960	274
370	20241219	135600	386354315	3965	3965	3965	3965	5
371	20241219	135500	386334490	3960	3960	3960	3960	0
372	20241219	135400	386334490	3960	3960	3960	3960	0
373	20241219	135300	386334490	3960	3960	3960	3960	0
374	20241219	135200	386334490	3960	3960	3960	3960	0
375	20241219	135100	386334490	3960	3960	3960	3960	16
376	20241219	135000	386271130	3960	3960	3960	3960	370
377	20241219	134900	384805930	3965	3965	3965	3965	0
378	20241219	134800	384805930	3965	3965	3965	3965	0
379	20241219	134700	384805930	3965	3965	3965	3965	0
380	20241219	134600	384805930	3965	3965	3975	3965	430
381	20241219	134500	383099755	3965	3965	3965	3965	0
382	20241219	134400	383099755	3965	3965	3965	3965	410
383	20241219	134300	381474105	3965	3965	3965	3965	0
384	20241219	134200	381474105	3965	3965	3965	3965	0
385	20241219	134100	381474105	3965	3965	3965	3965	266
386	20241219	134000	380419415	3965	3965	3965	3965	2
387	20241219	133900	380411485	3965	3965	3965	3965	0
388	20241219	133800	380411485	3965	3965	3965	3965	0
389	20241219	133700	380411485	3965	3965	3965	3965	0
390	20241219	133600	380411485	3965	3970	3970	3965	1344
391	20241219	133500	375079270	3980	3980	3980	3980	7
392	20241219	133400	375051410	3975	3975	3975	3975	0
393	20241219	133300	375051410	3975	3975	3975	3975	0
394	20241219	133200	375051410	3975	3975	3975	3975	0
395	20241219	133100	375051410	3975	3975	3975	3975	0
396	20241219	133000	375051410	3975	3975	3975	3975	1
397	20241219	132900	375047435	3970	3970	3970	3970	0
398	20241219	132800	375047435	3970	3970	3970	3970	20
399	20241219	132700	374968035	3970	3970	3970	3970	0
400	20241219	132600	374968035	3970	3970	3970	3970	0
401	20241219	132500	374968035	3970	3970	3970	3970	2
402	20241219	132400	374960095	3970	3970	3970	3970	1
403	20241219	132300	374956125	3970	3970	3970	3970	0
404	20241219	132200	374956125	3970	3970	3970	3970	0
405	20241219	132100	374956125	3970	3970	3970	3970	0
406	20241219	132000	374956125	3970	3970	3970	3970	0
407	20241219	131900	374956125	3970	3970	3970	3970	0
408	20241219	131800	374956125	3970	3970	3970	3970	0
409	20241219	131700	374956125	3970	3970	3970	3970	0
410	20241219	131600	374956125	3970	3970	3970	3970	0
411	20241219	131500	374956125	3970	3970	3970	3970	0
412	20241219	131400	374956125	3970	3970	3970	3970	0
413	20241219	131300	374956125	3970	3970	3970	3970	189
414	20241219	131200	374205795	3970	3970	3970	3970	0
415	20241219	131100	374205795	3970	3970	3970	3970	15
416	20241219	131000	374146245	3980	3980	3980	3980	10
417	20241219	130900	374106445	3980	3980	3980	3980	0
418	20241219	130800	374106445	3980	3980	3980	3980	0
419	20241219	130700	374106445	3980	3980	3980	3980	0
420	20241219	130600	374106445	3980	3980	3980	3980	6
421	20241219	130500	374082565	3985	3985	3985	3985	0
422	20241219	130400	374082565	3985	3985	3985	3985	3
423	20241219	130300	374070610	3965	3965	3965	3965	0
424	20241219	130200	374070610	3965	3965	3965	3965	795
425	20241219	130100	370918435	3960	3960	3960	3960	302
426	20241219	130000	369722515	3965	3965	3965	3965	0
427	20241219	125900	369722515	3965	3965	3965	3965	0
428	20241219	125800	369722515	3965	3965	3965	3965	0
429	20241219	125700	369722515	3965	3965	3965	3965	0
430	20241219	125600	369722515	3965	3965	3965	3965	1
431	20241219	125500	369718550	3960	3960	3960	3960	0
432	20241219	125400	369718550	3960	3960	3960	3960	0
433	20241219	125300	369718550	3960	3960	3960	3960	63
434	20241219	125200	369469070	3960	3960	3960	3960	0
435	20241219	125100	369469070	3960	3960	3960	3960	45
436	20241219	125000	369290870	3965	3965	3965	3965	0
437	20241219	124900	369290870	3965	3965	3965	3965	0
438	20241219	124800	369290870	3965	3965	3965	3965	0
439	20241219	124700	369290870	3965	3965	3965	3965	0
440	20241219	124600	369290870	3965	3960	3965	3960	2000
441	20241219	124500	361364875	3955	3955	3955	3955	13
442	20241219	124400	361313460	3955	3955	3955	3955	0
443	20241219	124300	361313460	3955	3955	3955	3955	0
444	20241219	124200	361313460	3955	3955	3955	3955	0
445	20241219	124100	361313460	3955	3955	3955	3955	0
446	20241219	124000	361313460	3955	3950	3955	3950	2
447	20241219	123900	361305555	3945	3945	3945	3945	0
448	20241219	123800	361305555	3945	3945	3945	3945	0
449	20241219	123700	361305555	3945	3945	3945	3945	0
450	20241219	123600	361305555	3945	3945	3945	3945	0
451	20241219	123500	361305555	3945	3945	3945	3945	13
452	20241219	123400	361254270	3950	3950	3950	3950	0
453	20241219	123300	361254270	3950	3950	3950	3950	0
454	20241219	123200	361254270	3950	3950	3950	3950	3
455	20241219	123100	361242420	3955	3955	3955	3955	2
456	20241219	123000	361234510	3945	3945	3945	3945	0
457	20241219	122900	361234510	3945	3945	3945	3945	0
458	20241219	122800	361234510	3945	3945	3945	3945	150
459	20241219	122700	360642760	3945	3945	3945	3945	0
460	20241219	122600	360642760	3945	3945	3945	3945	703
461	20241219	122500	357869425	3945	3955	3955	3945	1822
462	20241219	122400	350674905	3960	3960	3960	3960	0
463	20241219	122300	350674905	3960	3960	3960	3960	0
464	20241219	122200	350674905	3960	3960	3960	3960	0
465	20241219	122100	350674905	3960	3960	3960	3960	9
466	20241219	122000	350639265	3955	3955	3955	3955	13
467	20241219	121900	350587850	3955	3955	3955	3955	4
468	20241219	121800	350572030	3955	3955	3955	3955	0
469	20241219	121700	350572030	3955	3955	3955	3955	0
470	20241219	121600	350572030	3955	3955	3955	3955	109
471	20241219	121500	350140935	3960	3960	3960	3960	1000
472	20241219	121400	346180935	3965	3960	3965	3960	116
473	20241219	121300	345721545	3965	3965	3965	3965	1
474	20241219	121200	345717580	3965	3965	3985	3965	11
475	20241219	121100	345673785	3960	3960	3960	3960	0
476	20241219	121000	345673785	3960	3960	3960	3960	0
477	20241219	120900	345673785	3960	3960	3960	3960	0
478	20241219	120800	345673785	3960	3960	3960	3960	1
479	20241219	120700	345669825	3960	3960	3985	3960	2503
480	20241219	120600	335702120	3955	3955	3955	3955	0
481	20241219	120500	335702120	3955	3950	3955	3950	2
482	20241219	120400	335694215	3960	3950	3960	3950	2
483	20241219	120300	335686305	3950	3945	3950	3945	2
484	20241219	120200	335678410	3945	3945	3945	3945	0
485	20241219	120100	335678410	3945	3945	3945	3945	0
486	20241219	120000	335678410	3945	3945	3945	3945	0
487	20241219	115900	335678410	3945	3950	3950	3945	636
488	20241219	115800	333168385	3950	3950	3950	3950	0
489	20241219	115700	333168385	3950	3950	3950	3950	10
490	20241219	115600	333128885	3945	3945	3945	3945	0
491	20241219	115500	333128885	3945	3945	3945	3945	0
492	20241219	115400	333128885	3945	3945	3945	3945	200
493	20241219	115300	332339885	3945	3945	3945	3945	0
494	20241219	115200	332339885	3945	3945	3945	3945	0
495	20241219	115100	332339885	3945	3945	3945	3945	0
496	20241219	115000	332339885	3945	3945	3945	3945	0
497	20241219	114900	332339885	3945	3945	3945	3945	1
498	20241219	114800	332335940	3945	3945	3945	3945	0
499	20241219	114700	332335940	3945	3945	3945	3945	0
500	20241219	114600	332335940	3945	3945	3945	3945	0
501	20241219	114500	332335940	3945	3945	3945	3945	0
502	20241219	114400	332335940	3945	3945	3945	3945	100
503	20241219	114300	331941440	3945	3945	3945	3945	0
504	20241219	114200	331941440	3945	3945	3945	3945	1
505	20241219	114100	331937495	3945	3945	3945	3945	55
506	20241219	114000	331720520	3945	3945	3945	3945	13
507	20241219	113900	331669235	3940	3940	3940	3940	0
508	20241219	113800	331669235	3940	3940	3940	3940	1
509	20241219	113700	331665295	3935	3945	3945	3935	2984
510	20241219	113600	319907290	3950	3955	3965	3950	107
511	20241219	113500	319484620	3955	3955	3955	3955	1
512	20241219	113400	319480665	3950	3950	3950	3950	1
513	20241219	113300	319476715	3950	3945	3965	3945	307
514	20241219	113200	318263475	3945	3945	3945	3945	1
515	20241219	113100	318259530	3945	3945	3945	3945	4
516	20241219	113000	318243750	3945	3945	3945	3940	1501
517	20241219	112900	312329635	3950	3950	3950	3950	1
518	20241219	112800	312325685	3945	3945	3945	3945	3
519	20241219	112700	312313850	3945	3950	3950	3945	2
520	20241219	112600	312305955	3950	3950	3950	3950	1
521	20241219	112500	312302005	3955	3950	3955	3950	227
522	20241219	112400	311404230	3945	3950	3950	3945	1183
523	20241219	112300	306736590	3960	3960	3960	3955	40
524	20241219	112200	306578225	3960	3955	3985	3955	18
525	20241219	112100	306506690	3955	3955	3985	3955	600
526	20241219	112000	304119430	3975	3960	3975	3955	429
527	20241219	111900	302421900	3955	3955	3975	3955	78
528	20241219	111800	302112035	3955	3955	3960	3955	2006
529	20241219	111700	294173300	3955	3955	3980	3955	1904
530	20241219	111600	286623440	3970	3955	3970	3955	3
531	20241219	111500	286611545	3970	3955	3970	3955	50
532	20241219	111400	286413060	3970	3955	3970	3955	99
533	20241219	111300	286020400	3950	3950	3950	3950	1
534	20241219	111200	286016450	3950	3945	3950	3945	251
535	20241219	111100	285025015	3945	3945	3945	3945	0
536	20241219	111000	285025015	3945	3945	3945	3945	0
537	20241219	110900	285025015	3945	3950	3950	3945	8
538	20241219	110800	284993425	3950	3950	3950	3945	53
539	20241219	110700	284784280	3950	3950	3950	3950	0
540	20241219	110600	284784280	3950	3950	3950	3950	23
541	20241219	110500	284693430	3945	3945	3945	3945	0
542	20241219	110400	284693430	3945	3945	3945	3945	768
543	20241219	110300	281663670	3945	3955	3955	3945	1507
544	20241219	110200	275713330	3955	3960	3960	3955	742
545	20241219	110100	272778315	3955	3955	3955	3955	0
546	20241219	110000	272778315	3955	3955	3955	3955	0
547	20241219	105900	272778315	3955	3955	3955	3955	0
548	20241219	105800	272778315	3955	3955	3955	3955	0
549	20241219	105700	272778315	3955	3955	3955	3955	191
550	20241219	105600	272022910	3960	3960	3960	3960	325
551	20241219	105500	270735910	3960	3960	3965	3960	356
552	20241219	105400	269326145	3965	3965	3965	3965	30
553	20241219	105300	269207195	3960	3965	3965	3960	18
554	20241219	105200	269135875	3965	3960	3965	3960	5
555	20241219	105100	269116065	3955	3955	3955	3955	0
556	20241219	105000	269116065	3955	3955	3955	3955	0
557	20241219	104900	269116065	3955	3955	3955	3955	4
558	20241219	104800	269100245	3960	3960	3960	3960	0
559	20241219	104700	269100245	3960	3960	3960	3960	1
560	20241219	104600	269096285	3955	3955	3955	3955	0
561	20241219	104500	269096285	3955	3955	3955	3955	0
562	20241219	104400	269096285	3955	3965	3965	3955	50
563	20241219	104300	268898315	3975	3975	3975	3975	0
564	20241219	104200	268898315	3975	3975	3975	3975	300
565	20241219	104100	267705815	3975	3975	3975	3975	10
566	20241219	104000	267666065	3970	3970	3970	3970	0
567	20241219	103900	267666065	3970	3970	3970	3970	0
568	20241219	103800	267666065	3970	3970	3970	3970	500
569	20241219	103700	265681065	3970	3965	3970	3965	228
570	20241219	103600	264776450	3970	3970	3970	3970	38
571	20241219	103500	264625590	3955	3950	3975	3950	11
572	20241219	103400	264582100	3945	3945	3945	3945	0
573	20241219	103300	264582100	3945	3960	3985	3945	368
574	20241219	103200	263128220	3985	3960	3985	3960	12
575	20241219	103100	263080450	3960	3955	3985	3955	226
576	20241219	103000	262182055	3975	3955	3975	3950	626
577	20241219	102900	259708580	3950	3955	3975	3950	144
578	20241219	102800	259139370	3955	3955	3975	3955	13
579	20241219	102700	259087860	3950	3950	3950	3950	400
580	20241219	102600	257507860	3950	3950	3950	3950	0
581	20241219	102500	257507860	3950	3955	3955	3950	34
582	20241219	102400	257373485	3965	3965	3965	3960	873
583	20241219	102300	253915975	3965	3965	3965	3965	800
584	20241219	102200	250743975	3970	3970	3970	3970	2
585	20241219	102100	250736035	3970	3970	3970	3970	9
586	20241219	102000	250700305	3970	3975	3975	3970	1210
587	20241219	101900	245892755	3980	3980	3980	3980	0
588	20241219	101800	245892755	3980	3975	3980	3975	670
589	20241219	101700	243227005	3975	3980	3980	3975	2414
590	20241219	101600	233626395	3985	3985	3985	3985	0
591	20241219	101500	233626395	3985	3985	3985	3985	130
592	20241219	101400	233108345	3985	3985	3985	3985	10
593	20241219	101300	233068495	3985	3990	3990	3985	89
594	20241219	101200	232713820	3985	3985	3985	3985	0
595	20241219	101100	232713820	3985	3985	3985	3985	0
596	20241219	101000	232713820	3985	3985	3985	3985	27
597	20241219	100900	232606225	3985	3985	3985	3985	500
598	20241219	100800	230613725	3985	3985	3985	3985	0
599	20241219	100700	230613725	3985	3985	3995	3985	1636
600	20241219	100600	224078350	3985	3990	3990	3985	240
601	20241219	100500	223121920	3990	3990	3990	3990	2
602	20241219	100400	223113940	3990	3995	3995	3990	47
603	20241219	100300	222926400	3995	3990	3995	3990	10
604	20241219	100200	222886465	3990	3990	3990	3990	3
605	20241219	100100	222874495	3985	3985	3985	3985	1
606	20241219	100000	222870510	3985	3980	3985	3980	192
607	20241219	095900	222105400	3985	3990	3995	3985	1114
608	20241219	095800	217666075	3990	3990	3990	3990	0
609	20241219	095700	217666075	3990	3990	3990	3990	11
610	20241219	095600	217622185	3990	3990	3990	3990	71
611	20241219	095500	217338895	3985	3980	3985	3980	202
612	20241219	095400	216533930	3980	3980	3980	3980	2
613	20241219	095300	216525970	3980	3975	3980	3975	501
614	20241219	095200	214534490	3980	3980	3980	3980	0
615	20241219	095100	214534490	3980	3980	3980	3980	1
616	20241219	095000	214530510	3975	3975	3975	3975	5
617	20241219	094900	214510635	3975	3975	3975	3975	2
618	20241219	094800	214502685	3970	3970	3970	3970	178
619	20241219	094700	213796025	3970	3970	3970	3970	0
620	20241219	094600	213796025	3970	3970	3970	3970	4
621	20241219	094500	213780145	3970	3970	3970	3970	2
622	20241219	094400	213772205	3970	3970	3970	3970	4
623	20241219	094300	213756325	3970	3965	3970	3965	266
624	20241219	094200	212700325	3970	3985	3985	3970	348
625	20241219	094100	211318425	3970	3980	3980	3965	1087
626	20241219	094000	207003120	3980	3980	3980	3965	11
627	20241219	093900	206959430	3985	3985	3985	3985	0
628	20241219	093800	206959430	3985	3960	3985	3960	2
629	20241219	093700	206951485	3960	3960	3960	3960	864
630	20241219	093600	203530045	3955	3955	3960	3955	12
631	20241219	093500	203482540	3960	3960	3980	3950	1855
632	20241219	093400	196135250	3960	3960	3960	3960	1
633	20241219	093300	196131290	3960	3960	3960	3960	11
634	20241219	093200	196087730	3950	3950	3950	3940	5404
635	20241219	093100	174784460	3950	3970	3970	3950	2963
636	20241219	093000	163052800	3980	3990	3990	3980	2058
637	20241219	092900	154847120	3995	4000	4000	3995	338
638	20241219	092800	153496805	4000	4000	4000	4000	61
639	20241219	092700	153252805	4000	4000	4000	4000	290
640	20241219	092600	152092805	4015	4015	4015	4015	31
641	20241219	092500	151968340	4015	4015	4015	4015	2
642	20241219	092400	151960310	4015	4010	4015	4010	100
643	20241219	092300	151559200	4010	4025	4025	4010	462
644	20241219	092200	149705830	4025	4025	4025	4025	1
645	20241219	092100	149701805	4020	4000	4020	4000	3994
646	20241219	092000	133671655	4020	4020	4020	4020	3
647	20241219	091900	133659595	4020	4020	4020	4020	1
648	20241219	091800	133655575	4000	4020	4020	4000	4002
649	20241219	091700	117647445	4020	4015	4020	4015	904
650	20241219	091600	114017880	4015	4005	4015	4005	134
651	20241219	091500	113480455	3990	3995	4000	3990	190
652	20241219	091400	112720995	3995	3985	3995	3985	125
653	20241219	091300	112222135	3985	3985	3985	3985	115
654	20241219	091200	111763860	3980	3975	3980	3970	495
655	20241219	091100	109795155	3970	3975	3980	3970	1106
656	20241219	091000	105402065	3975	3975	3975	3975	26
657	20241219	090900	105298715	3970	3970	3970	3970	1
658	20241219	090800	105294745	3965	3990	3990	3965	6194
659	20241219	090700	80689030	3990	3985	3990	3985	487
660	20241219	090600	78748285	3990	3980	3990	3980	1026
661	20241219	090500	74664560	3980	3975	3980	3975	130
662	20241219	090400	74147210	3980	3960	4000	3960	3176
663	20241219	090300	61516425	3945	3950	3965	3945	1139
664	20241219	090200	57016320	3950	3930	3950	3930	1728
665	20241219	090100	50205460	3935	3935	3935	3885	7874
666	20241219	090000	19504980	3940	3860	3940	3860	5053