KissMeData/079160/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195400	929819190	5420	5420	5420	5420	2006
3	20241219	195300	929819190	5420	5420	5420	5420	0
4	20241219	195200	929819190	5420	5420	5420	5420	0
5	20241219	195100	929819190	5420	5420	5420	5420	0
6	20241219	195000	929819190	5420	5420	5420	5420	0
7	20241219	194900	929819190	5420	5420	5420	5420	0
8	20241219	194800	929819190	5420	5420	5420	5420	0
9	20241219	194700	929819190	5420	5420	5420	5420	0
10	20241219	194600	929819190	5420	5420	5420	5420	0
11	20241219	194500	929819190	5420	5420	5420	5420	0
12	20241219	194400	929819190	5420	5420	5420	5420	0
13	20241219	194300	929819190	5420	5420	5420	5420	0
14	20241219	194200	929819190	5420	5420	5420	5420	0
15	20241219	194100	929819190	5420	5420	5420	5420	0
16	20241219	194000	929819190	5420	5420	5420	5420	0
17	20241219	193900	929819190	5420	5420	5420	5420	0
18	20241219	193800	929819190	5420	5420	5420	5420	0
19	20241219	193700	929819190	5420	5420	5420	5420	0
20	20241219	193600	929819190	5420	5420	5420	5420	0
21	20241219	193500	929819190	5420	5420	5420	5420	0
22	20241219	193400	929819190	5420	5420	5420	5420	0
23	20241219	193300	929819190	5420	5420	5420	5420	0
24	20241219	193200	929819190	5420	5420	5420	5420	0
25	20241219	193100	929819190	5420	5420	5420	5420	0
26	20241219	193000	929819190	5420	5420	5420	5420	0
27	20241219	192900	929819190	5420	5420	5420	5420	0
28	20241219	192800	929819190	5420	5420	5420	5420	0
29	20241219	192700	929819190	5420	5420	5420	5420	0
30	20241219	192600	929819190	5420	5420	5420	5420	0
31	20241219	192500	929819190	5420	5420	5420	5420	0
32	20241219	192400	929819190	5420	5420	5420	5420	2006
33	20241219	192300	929819190	5420	5420	5420	5420	0
34	20241219	192200	929819190	5420	5420	5420	5420	0
35	20241219	192100	929819190	5420	5420	5420	5420	0
36	20241219	192000	929819190	5420	5420	5420	5420	0
37	20241219	191900	929819190	5420	5420	5420	5420	0
38	20241219	191800	929819190	5420	5420	5420	5420	0
39	20241219	191700	929819190	5420	5420	5420	5420	0
40	20241219	191600	929819190	5420	5420	5420	5420	0
41	20241219	191500	929819190	5420	5420	5420	5420	0
42	20241219	191400	929819190	5420	5420	5420	5420	0
43	20241219	191300	929819190	5420	5420	5420	5420	0
44	20241219	191200	929819190	5420	5420	5420	5420	0
45	20241219	191100	929819190	5420	5420	5420	5420	0
46	20241219	191000	929819190	5420	5420	5420	5420	0
47	20241219	190900	929819190	5420	5420	5420	5420	0
48	20241219	190800	929819190	5420	5420	5420	5420	0
49	20241219	190700	929819190	5420	5420	5420	5420	0
50	20241219	190600	929819190	5420	5420	5420	5420	0
51	20241219	190500	929819190	5420	5420	5420	5420	0
52	20241219	190400	929819190	5420	5420	5420	5420	0
53	20241219	190300	929819190	5420	5420	5420	5420	0
54	20241219	190200	929819190	5420	5420	5420	5420	0
55	20241219	190100	929819190	5420	5420	5420	5420	0
56	20241219	190000	929819190	5420	5420	5420	5420	0
57	20241219	185900	929819190	5420	5420	5420	5420	0
58	20241219	185800	929819190	5420	5420	5420	5420	0
59	20241219	185700	929819190	5420	5420	5420	5420	0
60	20241219	185600	929819190	5420	5420	5420	5420	0
61	20241219	185500	929819190	5420	5420	5420	5420	0
62	20241219	185400	929819190	5420	5420	5420	5420	2006
63	20241219	185300	929819190	5420	5420	5420	5420	0
64	20241219	185200	929819190	5420	5420	5420	5420	0
65	20241219	185100	929819190	5420	5420	5420	5420	0
66	20241219	185000	929819190	5420	5420	5420	5420	0
67	20241219	184900	929819190	5420	5420	5420	5420	0
68	20241219	184800	929819190	5420	5420	5420	5420	0
69	20241219	184700	929819190	5420	5420	5420	5420	0
70	20241219	184600	929819190	5420	5420	5420	5420	0
71	20241219	184500	929819190	5420	5420	5420	5420	0
72	20241219	184400	929819190	5420	5420	5420	5420	0
73	20241219	184300	929819190	5420	5420	5420	5420	0
74	20241219	184200	929819190	5420	5420	5420	5420	0
75	20241219	184100	929819190	5420	5420	5420	5420	0
76	20241219	184000	929819190	5420	5420	5420	5420	0
77	20241219	183900	929819190	5420	5420	5420	5420	0
78	20241219	183800	929819190	5420	5420	5420	5420	0
79	20241219	183700	929819190	5420	5420	5420	5420	0
80	20241219	183600	929819190	5420	5420	5420	5420	0
81	20241219	183500	929819190	5420	5420	5420	5420	0
82	20241219	183400	929819190	5420	5420	5420	5420	0
83	20241219	183300	929819190	5420	5420	5420	5420	0
84	20241219	183200	929819190	5420	5420	5420	5420	0
85	20241219	183100	929819190	5420	5420	5420	5420	0
86	20241219	183000	929819190	5420	5420	5420	5420	0
87	20241219	182900	929819190	5420	5420	5420	5420	0
88	20241219	182800	929819190	5420	5420	5420	5420	0
89	20241219	182700	929819190	5420	5420	5420	5420	0
90	20241219	182600	929819190	5420	5420	5420	5420	0
91	20241219	182500	929819190	5420	5420	5420	5420	0
92	20241219	182400	929819190	5420	5420	5420	5420	2006
93	20241219	182300	929819190	5420	5420	5420	5420	0
94	20241219	182200	929819190	5420	5420	5420	5420	0
95	20241219	182100	929819190	5420	5420	5420	5420	0
96	20241219	182000	929819190	5420	5420	5420	5420	0
97	20241219	181900	929819190	5420	5420	5420	5420	0
98	20241219	181800	929819190	5420	5420	5420	5420	0
99	20241219	181700	929819190	5420	5420	5420	5420	0
100	20241219	181600	929819190	5420	5420	5420	5420	0
101	20241219	181500	929819190	5420	5420	5420	5420	0
102	20241219	181400	929819190	5420	5420	5420	5420	0
103	20241219	181300	929819190	5420	5420	5420	5420	0
104	20241219	181200	929819190	5420	5420	5420	5420	0
105	20241219	181100	929819190	5420	5420	5420	5420	0
106	20241219	181000	929819190	5420	5420	5420	5420	0
107	20241219	180900	929819190	5420	5420	5420	5420	0
108	20241219	180800	929819190	5420	5420	5420	5420	0
109	20241219	180700	929819190	5420	5420	5420	5420	0
110	20241219	180600	929819190	5420	5420	5420	5420	0
111	20241219	180500	929819190	5420	5420	5420	5420	0
112	20241219	180400	929819190	5420	5420	5420	5420	0
113	20241219	180300	929819190	5420	5420	5420	5420	0
114	20241219	180200	929819190	5420	5420	5420	5420	0
115	20241219	180100	929819190	5420	5420	5420	5420	0
116	20241219	180000	929819190	5420	5420	5420	5420	0
117	20241219	175900	929819190	5420	5420	5420	5420	0
118	20241219	175800	929819190	5420	5420	5420	5420	0
119	20241219	175700	929819190	5420	5420	5420	5420	0
120	20241219	175600	929819190	5420	5420	5420	5420	0
121	20241219	175500	929819190	5420	5420	5420	5420	0
122	20241219	175400	929819190	5420	5420	5420	5420	2006
123	20241219	175300	929819190	5420	5420	5420	5420	0
124	20241219	175200	929819190	5420	5420	5420	5420	0
125	20241219	175100	929819190	5420	5420	5420	5420	0
126	20241219	175000	929819190	5420	5420	5420	5420	0
127	20241219	174900	929819190	5420	5420	5420	5420	0
128	20241219	174800	929819190	5420	5420	5420	5420	0
129	20241219	174700	929819190	5420	5420	5420	5420	0
130	20241219	174600	929819190	5420	5420	5420	5420	0
131	20241219	174500	929819190	5420	5420	5420	5420	0
132	20241219	174400	929819190	5420	5420	5420	5420	0
133	20241219	174300	929819190	5420	5420	5420	5420	0
134	20241219	174200	929819190	5420	5420	5420	5420	0
135	20241219	174100	929819190	5420	5420	5420	5420	0
136	20241219	174000	929819190	5420	5420	5420	5420	0
137	20241219	173900	929819190	5420	5420	5420	5420	0
138	20241219	173800	929819190	5420	5420	5420	5420	0
139	20241219	173700	929819190	5420	5420	5420	5420	0
140	20241219	173600	929819190	5420	5420	5420	5420	0
141	20241219	173500	929819190	5420	5420	5420	5420	0
142	20241219	173400	929819190	5420	5420	5420	5420	0
143	20241219	173300	929819190	5420	5420	5420	5420	0
144	20241219	173200	929819190	5420	5420	5420	5420	0
145	20241219	173100	929819190	5420	5420	5420	5420	0
146	20241219	173000	929819190	5420	5420	5420	5420	0
147	20241219	172900	929819190	5420	5420	5420	5420	0
148	20241219	172800	929819190	5420	5420	5420	5420	0
149	20241219	172700	929819190	5420	5420	5420	5420	0
150	20241219	172600	929819190	5420	5420	5420	5420	0
151	20241219	172500	929819190	5420	5420	5420	5420	0
152	20241219	172400	929819190	5420	5420	5420	5420	2006
153	20241219	172300	929819190	5420	5420	5420	5420	0
154	20241219	172200	929819190	5420	5420	5420	5420	0
155	20241219	172100	929819190	5420	5420	5420	5420	0
156	20241219	172000	929819190	5420	5420	5420	5420	0
157	20241219	171900	929819190	5420	5420	5420	5420	0
158	20241219	171800	929819190	5420	5420	5420	5420	0
159	20241219	171700	929819190	5420	5420	5420	5420	0
160	20241219	171600	929819190	5420	5420	5420	5420	0
161	20241219	171500	929819190	5420	5420	5420	5420	0
162	20241219	171400	929819190	5420	5420	5420	5420	0
163	20241219	171300	929819190	5420	5420	5420	5420	0
164	20241219	171200	929819190	5420	5420	5420	5420	0
165	20241219	171100	929819190	5420	5420	5420	5420	0
166	20241219	171000	929819190	5420	5420	5420	5420	0
167	20241219	170900	929819190	5420	5420	5420	5420	0
168	20241219	170800	929819190	5420	5420	5420	5420	0
169	20241219	170700	929819190	5420	5420	5420	5420	0
170	20241219	170600	929819190	5420	5420	5420	5420	0
171	20241219	170500	929819190	5420	5420	5420	5420	0
172	20241219	170400	929819190	5420	5420	5420	5420	0
173	20241219	170300	929819190	5420	5420	5420	5420	0
174	20241219	170200	929819190	5420	5420	5420	5420	0
175	20241219	170100	929819190	5420	5420	5420	5420	0
176	20241219	170000	929819190	5420	5420	5420	5420	0
177	20241219	165900	929819190	5420	5420	5420	5420	0
178	20241219	165800	929819190	5420	5420	5420	5420	0
179	20241219	165700	929819190	5420	5420	5420	5420	0
180	20241219	165600	929819190	5420	5420	5420	5420	0
181	20241219	165500	929819190	5420	5420	5420	5420	0
182	20241219	165400	929819190	5420	5420	5420	5420	2006
183	20241219	165300	929819190	5420	5420	5420	5420	0
184	20241219	165200	929819190	5420	5420	5420	5420	0
185	20241219	165100	929819190	5420	5420	5420	5420	0
186	20241219	165000	929819190	5420	5420	5420	5420	0
187	20241219	164900	929819190	5420	5420	5420	5420	0
188	20241219	164800	929819190	5420	5420	5420	5420	0
189	20241219	164700	929819190	5420	5420	5420	5420	0
190	20241219	164600	929819190	5420	5420	5420	5420	0
191	20241219	164500	929819190	5420	5420	5420	5420	0
192	20241219	164400	929819190	5420	5420	5420	5420	0
193	20241219	164300	929819190	5420	5420	5420	5420	0
194	20241219	164200	929819190	5420	5420	5420	5420	0
195	20241219	164100	929819190	5420	5420	5420	5420	0
196	20241219	164000	929819190	5420	5420	5420	5420	0
197	20241219	163900	929819190	5420	5420	5420	5420	0
198	20241219	163800	929819190	5420	5420	5420	5420	0
199	20241219	163700	929819190	5420	5420	5420	5420	0
200	20241219	163600	929819190	5420	5420	5420	5420	0
201	20241219	163500	929819190	5420	5420	5420	5420	0
202	20241219	163400	929819190	5420	5420	5420	5420	0
203	20241219	163300	929819190	5420	5420	5420	5420	0
204	20241219	163200	929819190	5420	5420	5420	5420	0
205	20241219	163100	929819190	5420	5420	5420	5420	0
206	20241219	163000	929819190	5420	5420	5420	5420	0
207	20241219	162900	929819190	5420	5420	5420	5420	0
208	20241219	162800	929819190	5420	5420	5420	5420	0
209	20241219	162700	929819190	5420	5420	5420	5420	0
210	20241219	162600	929819190	5420	5420	5420	5420	0
211	20241219	162500	929819190	5420	5420	5420	5420	0
212	20241219	162400	929819190	5420	5420	5420	5420	2006
213	20241219	162300	929819190	5420	5420	5420	5420	0
214	20241219	162200	929819190	5420	5420	5420	5420	0
215	20241219	162100	929819190	5420	5420	5420	5420	0
216	20241219	162000	929819190	5420	5420	5420	5420	0
217	20241219	161900	929819190	5420	5420	5420	5420	0
218	20241219	161800	929819190	5420	5420	5420	5420	0
219	20241219	161700	929819190	5420	5420	5420	5420	0
220	20241219	161600	929819190	5420	5420	5420	5420	0
221	20241219	161500	929819190	5420	5420	5420	5420	0
222	20241219	161400	929819190	5420	5420	5420	5420	0
223	20241219	161300	929819190	5420	5420	5420	5420	0
224	20241219	161200	929819190	5420	5420	5420	5420	0
225	20241219	161100	929819190	5420	5420	5420	5420	0
226	20241219	161000	929819190	5420	5420	5420	5420	0
227	20241219	160900	929819190	5420	5420	5420	5420	0
228	20241219	160800	929819190	5420	5420	5420	5420	0
229	20241219	160700	929819190	5420	5420	5420	5420	0
230	20241219	160600	929819190	5420	5420	5420	5420	0
231	20241219	160500	929819190	5420	5420	5420	5420	0
232	20241219	160400	929819190	5420	5420	5420	5420	0
233	20241219	160300	929819190	5420	5420	5420	5420	0
234	20241219	160200	929819190	5420	5420	5420	5420	0
235	20241219	160100	929819190	5420	5420	5420	5420	0
236	20241219	160000	929819190	5420	5420	5420	5420	0
237	20241219	155900	929819190	5420	5420	5420	5420	0
238	20241219	155800	929819190	5420	5420	5420	5420	0
239	20241219	155700	929819190	5420	5420	5420	5420	0
240	20241219	155600	929819190	5420	5420	5420	5420	0
241	20241219	155500	929819190	5420	5420	5420	5420	0
242	20241219	155400	929819190	5420	5420	5420	5420	2006
243	20241219	155300	929819190	5420	5420	5420	5420	0
244	20241219	155200	929819190	5420	5420	5420	5420	0
245	20241219	155100	929819190	5420	5420	5420	5420	0
246	20241219	155000	929819190	5420	5420	5420	5420	0
247	20241219	154900	929819190	5420	5420	5420	5420	0
248	20241219	154800	929819190	5420	5420	5420	5420	0
249	20241219	154700	929819190	5420	5420	5420	5420	0
250	20241219	154600	929819190	5420	5420	5420	5420	0
251	20241219	154500	929819190	5420	5420	5420	5420	0
252	20241219	154400	929819190	5420	5420	5420	5420	0
253	20241219	154300	929819190	5420	5420	5420	5420	0
254	20241219	154200	929819190	5420	5420	5420	5420	0
255	20241219	154100	929819190	5420	5420	5420	5420	0
256	20241219	154000	929819190	5420	5420	5420	5420	0
257	20241219	153900	929819190	5420	5420	5420	5420	0
258	20241219	153800	929819190	5420	5420	5420	5420	0
259	20241219	153700	929819190	5420	5420	5420	5420	0
260	20241219	153600	929819190	5420	5420	5420	5420	0
261	20241219	153500	929819190	5420	5420	5420	5420	0
262	20241219	153400	929819190	5420	5420	5420	5420	0
263	20241219	153300	929819190	5420	5420	5420	5420	0
264	20241219	153200	929819190	5420	5420	5420	5420	0
265	20241219	153100	929819190	5420	5420	5420	5420	0
266	20241219	153000	929819190	5420	5420	5420	5420	2006
267	20241219	152900	918946670	5420	5420	5420	5420	0
268	20241219	152800	918946670	5420	5420	5420	5420	0
269	20241219	152700	918946670	5420	5420	5420	5420	0
270	20241219	152600	918946670	5420	5420	5420	5420	0
271	20241219	152500	918946670	5420	5420	5420	5420	0
272	20241219	152400	918946670	5420	5420	5420	5420	0
273	20241219	152300	918946670	5420	5420	5420	5420	0
274	20241219	152200	918946670	5420	5420	5420	5420	0
275	20241219	152100	918946670	5420	5420	5420	5420	0
276	20241219	152000	918946670	5420	5420	5420	5420	0
277	20241219	151900	918946670	5420	5410	5420	5400	2482
278	20241219	151800	905515630	5420	5420	5420	5420	5
279	20241219	151700	905488530	5420	5420	5420	5410	122
280	20241219	151600	904828400	5420	5420	5420	5410	48
281	20241219	151500	904568260	5420	5420	5420	5420	126
282	20241219	151400	903885340	5420	5420	5420	5410	1322
283	20241219	151300	896733210	5420	5420	5420	5420	14
284	20241219	151200	896657330	5420	5420	5420	5420	606
285	20241219	151100	893372810	5420	5420	5420	5420	438
286	20241219	151000	890998850	5410	5420	5420	5410	237
287	20241219	150900	889716170	5420	5420	5420	5410	63
288	20241219	150800	889375190	5420	5420	5420	5420	19
289	20241219	150700	889272210	5420	5420	5420	5420	118
290	20241219	150600	888632650	5420	5420	5420	5420	17
291	20241219	150500	888540510	5420	5420	5420	5420	14
292	20241219	150400	888464630	5420	5420	5420	5420	4
293	20241219	150300	888442950	5420	5420	5420	5420	9
294	20241219	150200	888394170	5420	5420	5420	5410	13
295	20241219	150100	888323780	5410	5420	5430	5410	5101
296	20241219	150000	860727280	5420	5420	5430	5420	327
297	20241219	145900	858954920	5420	5430	5430	5420	24
298	20241219	145800	858824800	5420	5420	5420	5420	91
299	20241219	145700	858331580	5420	5420	5420	5420	116
300	20241219	145600	857702860	5420	5420	5430	5420	125
301	20241219	145500	857025350	5420	5420	5430	5410	883
302	20241219	145400	852246740	5420	5430	5430	5420	4526
303	20241219	145300	827715720	5430	5430	5430	5420	541
304	20241219	145200	824782190	5430	5430	5440	5430	1181
305	20241219	145100	818368520	5430	5430	5430	5420	35
306	20241219	145000	818178540	5430	5430	5430	5430	119
307	20241219	144900	817532370	5430	5430	5430	5430	52
308	20241219	144800	817250010	5430	5430	5430	5430	14
309	20241219	144700	817173990	5430	5430	5430	5420	281
310	20241219	144600	815650730	5430	5430	5440	5430	157
311	20241219	144500	814798200	5430	5430	5440	5430	262
312	20241219	144400	813375450	5440	5440	5440	5440	4
313	20241219	144300	813353690	5430	5440	5440	5430	508
314	20241219	144200	810595230	5440	5440	5440	5440	42
315	20241219	144100	810366750	5440	5440	5440	5440	10
316	20241219	144000	810312350	5440	5430	5440	5430	33
317	20241219	143900	810132910	5440	5440	5440	5440	4
318	20241219	143800	810111150	5440	5440	5440	5440	2
319	20241219	143700	810100270	5440	5440	5440	5440	7
320	20241219	143600	810062190	5440	5440	5440	5440	20
321	20241219	143500	809953390	5440	5430	5440	5430	42
322	20241219	143400	809725170	5430	5430	5430	5430	124
323	20241219	143300	809051850	5430	5430	5440	5430	1113
324	20241219	143200	803008150	5430	5430	5430	5430	212
325	20241219	143100	801856990	5430	5440	5440	5430	7
326	20241219	143000	801818940	5430	5430	5440	5430	28
327	20241219	142900	801666880	5430	5430	5440	5430	2046
328	20241219	142800	790557090	5430	5430	5430	5430	434
329	20241219	142700	788200470	5430	5440	5440	5430	1118
330	20241219	142600	782129210	5440	5440	5440	5440	461
331	20241219	142500	779621370	5440	5440	5440	5440	2
332	20241219	142400	779610490	5440	5440	5440	5440	16
333	20241219	142300	779523450	5440	5440	5440	5430	521
334	20241219	142200	776694230	5440	5440	5440	5440	34
335	20241219	142100	776509270	5440	5440	5440	5440	141
336	20241219	142000	775742230	5440	5440	5440	5440	71
337	20241219	141900	775355990	5440	5440	5440	5440	65
338	20241219	141800	775002390	5440	5440	5440	5440	12
339	20241219	141700	774937110	5430	5440	5440	5430	113
340	20241219	141600	774323390	5440	5440	5440	5440	15
341	20241219	141500	774241790	5440	5440	5440	5430	206
342	20241219	141400	773123150	5440	5440	5440	5440	39
343	20241219	141300	772910990	5440	5440	5440	5440	16
344	20241219	141200	772823950	5440	5440	5440	5430	41
345	20241219	141100	772600920	5440	5440	5440	5440	16
346	20241219	141000	772513880	5440	5440	5440	5430	46
347	20241219	140900	772263940	5440	5440	5440	5440	22
348	20241219	140800	772144260	5440	5440	5440	5440	12
349	20241219	140700	772078980	5440	5450	5450	5430	1042
350	20241219	140600	766418470	5440	5440	5440	5440	105
351	20241219	140500	765847270	5440	5440	5440	5440	39
352	20241219	140400	765635110	5440	5440	5440	5440	107
353	20241219	140300	765053030	5440	5440	5440	5430	34
354	20241219	140200	764868150	5440	5440	5440	5440	1080
355	20241219	140100	758992950	5440	5440	5440	5440	11
356	20241219	140000	758933110	5440	5440	5440	5440	8
357	20241219	135900	758889590	5440	5440	5440	5440	10
358	20241219	135800	758835190	5440	5440	5440	5440	6
359	20241219	135700	758802550	5430	5440	5440	5430	6
360	20241219	135600	758769920	5430	5430	5430	5430	41
361	20241219	135500	758547290	5430	5440	5440	5430	130
362	20241219	135400	757840470	5430	5430	5450	5430	1443
363	20241219	135300	750004870	5440	5450	5450	5440	23
364	20241219	135200	749879730	5450	5440	5450	5440	64
365	20241219	135100	749531550	5440	5440	5440	5440	6
366	20241219	135000	749498910	5440	5450	5450	5440	71
367	20241219	134900	749112590	5450	5450	5460	5450	537
368	20241219	134800	746185870	5450	5440	5450	5440	34
369	20241219	134700	746000880	5440	5440	5450	5440	35
370	20241219	134600	745810460	5440	5440	5450	5440	39
371	20241219	134500	745598280	5440	5440	5450	5440	38
372	20241219	134400	745391540	5440	5440	5450	5440	185
373	20241219	134300	744385070	5440	5440	5440	5440	20
374	20241219	134200	744276270	5440	5440	5440	5440	51
375	20241219	134100	743998830	5440	5440	5440	5440	13
376	20241219	134000	743928110	5440	5440	5440	5430	809
377	20241219	133900	739534940	5440	5450	5450	5440	439
378	20241219	133800	737146740	5450	5450	5450	5450	17
379	20241219	133700	737054090	5450	5450	5450	5440	159
380	20241219	133600	736188850	5450	5440	5450	5440	145
381	20241219	133500	735399940	5440	5440	5440	5440	16
382	20241219	133400	735312900	5440	5430	5440	5430	215
383	20241219	133300	734145270	5440	5430	5440	5430	124
384	20241219	133200	733471840	5440	5440	5440	5430	41
385	20241219	133100	733249020	5440	5440	5440	5440	38
386	20241219	133000	733042300	5440	5440	5440	5440	46
387	20241219	132900	732792060	5440	5440	5440	5440	15
388	20241219	132800	732710460	5440	5440	5440	5440	9
389	20241219	132700	732661500	5440	5440	5440	5440	515
390	20241219	132600	729859900	5440	5450	5450	5440	1259
391	20241219	132500	723010920	5450	5450	5450	5450	55
392	20241219	132400	722711170	5450	5450	5450	5450	21
393	20241219	132300	722596720	5450	5450	5450	5450	72
394	20241219	132200	722204320	5450	5450	5450	5450	14
395	20241219	132100	722128020	5450	5450	5450	5450	17
396	20241219	132000	722035370	5450	5450	5450	5440	508
397	20241219	131900	719271600	5450	5450	5450	5450	12
398	20241219	131800	719206200	5450	5450	5450	5450	19
399	20241219	131700	719102650	5450	5450	5450	5450	19
400	20241219	131600	718999100	5450	5450	5450	5450	118
401	20241219	131500	718356000	5450	5450	5450	5450	9
402	20241219	131400	718306950	5450	5450	5450	5450	41
403	20241219	131300	718083500	5450	5450	5450	5450	274
404	20241219	131200	716590200	5450	5450	5450	5440	205
405	20241219	131100	715474750	5450	5450	5450	5450	8
406	20241219	131000	715431150	5450	5450	5450	5440	1189
407	20241219	130900	708959100	5460	5460	5460	5460	14
408	20241219	130800	708882660	5460	5460	5460	5460	151
409	20241219	130700	708058200	5460	5460	5460	5460	2
410	20241219	130600	708047280	5460	5460	5460	5460	6
411	20241219	130500	708014520	5460	5460	5460	5460	3
412	20241219	130400	707998140	5450	5460	5460	5450	373
413	20241219	130300	705965260	5460	5460	5460	5460	313
414	20241219	130200	704256280	5460	5460	5460	5460	4
415	20241219	130100	704234440	5460	5460	5460	5460	6
416	20241219	130000	704201680	5460	5460	5460	5460	5
417	20241219	125900	704174380	5460	5460	5460	5460	7
418	20241219	125800	704136160	5460	5460	5460	5460	9
419	20241219	125700	704087020	5460	5460	5460	5450	206
420	20241219	125600	702964260	5460	5460	5460	5460	0
421	20241219	125500	702964260	5460	5460	5460	5450	10
422	20241219	125400	702909670	5460	5460	5460	5460	2
423	20241219	125300	702898750	5460	5450	5460	5450	15
424	20241219	125200	702816870	5450	5450	5460	5450	985
425	20241219	125100	697448580	5460	5460	5460	5460	25
426	20241219	125000	697312080	5460	5460	5460	5460	10
427	20241219	124900	697257480	5460	5450	5460	5450	722
428	20241219	124800	693322130	5450	5450	5450	5440	2563
429	20241219	124700	679376790	5450	5450	5450	5450	3
430	20241219	124600	679360440	5450	5450	5450	5450	511
431	20241219	124500	676575490	5450	5450	5450	5450	10
432	20241219	124400	676520990	5450	5460	5460	5450	461
433	20241219	124300	674008430	5460	5460	5460	5460	51
434	20241219	124200	673729970	5460	5460	5460	5460	12
435	20241219	124100	673664450	5450	5450	5450	5450	2
436	20241219	124000	673653550	5450	5450	5460	5450	60
437	20241219	123900	673326510	5460	5460	5460	5460	9
438	20241219	123800	673277370	5460	5460	5460	5460	7
439	20241219	123700	673239150	5460	5460	5460	5460	2
440	20241219	123600	673228230	5460	5460	5460	5460	7
441	20241219	123500	673190010	5440	5460	5460	5440	8
442	20241219	123400	673146350	5450	5450	5450	5450	156
443	20241219	123300	672296150	5450	5450	5450	5450	149
444	20241219	123200	671484100	5450	5450	5450	5440	19
445	20241219	123100	671380600	5450	5450	5450	5450	126
446	20241219	123000	670693900	5450	5450	5450	5450	22
447	20241219	122900	670574000	5450	5450	5450	5450	21
448	20241219	122800	670459550	5450	5450	5450	5450	14
449	20241219	122700	670383250	5450	5450	5460	5450	521
450	20241219	122600	667543760	5460	5460	5460	5460	4
451	20241219	122500	667521920	5460	5460	5460	5460	26
452	20241219	122400	667379960	5460	5460	5470	5460	280
453	20241219	122300	665850160	5460	5460	5460	5460	17
454	20241219	122200	665757340	5460	5470	5470	5460	627
455	20241219	122100	662332800	5470	5470	5470	5470	17
456	20241219	122000	662239810	5470	5470	5470	5470	202
457	20241219	121900	661134870	5470	5470	5470	5470	12
458	20241219	121800	661069230	5470	5470	5470	5470	2
459	20241219	121700	661058290	5470	5470	5470	5470	7
460	20241219	121600	661020000	5470	5470	5470	5470	7
461	20241219	121500	660981710	5470	5470	5470	5460	8
462	20241219	121400	660937960	5470	5470	5470	5470	2
463	20241219	121300	660927020	5440	5470	5470	5440	490
464	20241219	121200	658260930	5470	5440	5470	5440	1957
465	20241219	121100	647614700	5440	5470	5470	5440	372
466	20241219	121000	645585400	5470	5480	5480	5470	2912
467	20241219	120900	629631690	5480	5480	5480	5480	2
468	20241219	120800	629620730	5480	5480	5480	5480	8
469	20241219	120700	629576890	5480	5480	5480	5480	5
470	20241219	120600	629549490	5480	5480	5480	5480	230
471	20241219	120500	628289090	5480	5480	5480	5480	135
472	20241219	120400	627549290	5480	5480	5480	5480	175
473	20241219	120300	626590290	5480	5480	5480	5470	23
474	20241219	120200	626464350	5480	5480	5480	5480	36
475	20241219	120100	626267070	5480	5480	5480	5480	19
476	20241219	120000	626162950	5480	5480	5480	5480	7
477	20241219	115900	626124590	5480	5480	5480	5480	6
478	20241219	115800	626091710	5480	5480	5480	5470	63
479	20241219	115700	625747010	5460	5470	5470	5460	139
480	20241219	115600	624987680	5480	5480	5480	5480	202
481	20241219	115500	623880720	5470	5460	5470	5460	307
482	20241219	115400	622201440	5470	5470	5480	5470	143
483	20241219	115300	621418310	5480	5480	5480	5480	590
484	20241219	115200	618185110	5480	5480	5480	5480	5
485	20241219	115100	618157710	5470	5470	5470	5470	25
486	20241219	115000	618020960	5470	5470	5470	5470	19
487	20241219	114900	617917030	5470	5470	5480	5470	1539
488	20241219	114800	609497140	5470	5470	5470	5470	3
489	20241219	114700	609480730	5470	5470	5470	5470	7
490	20241219	114600	609442440	5470	5470	5470	5470	4
491	20241219	114500	609420560	5470	5470	5470	5470	9
492	20241219	114400	609371330	5470	5470	5470	5460	107
493	20241219	114300	608787040	5470	5470	5470	5460	454
494	20241219	114200	606304660	5470	5470	5470	5470	4
495	20241219	114100	606282780	5450	5460	5460	5450	900
496	20241219	114000	601377580	5450	5460	5460	5450	6937
497	20241219	113900	563565310	5460	5470	5470	5460	1078
498	20241219	113800	557677980	5470	5470	5470	5460	27
499	20241219	113700	557530370	5470	5470	5470	5470	10
500	20241219	113600	557475670	5470	5470	5470	5470	25
501	20241219	113500	557338920	5480	5480	5480	5470	734
502	20241219	113400	553322550	5480	5480	5480	5480	8
503	20241219	113300	553278710	5480	5470	5480	5470	5
504	20241219	113200	553251320	5480	5480	5480	5480	7
505	20241219	113100	553212960	5480	5480	5480	5480	2
506	20241219	113000	553202000	5480	5480	5480	5480	24
507	20241219	112900	553070480	5480	5480	5480	5480	21
508	20241219	112800	552955400	5480	5470	5480	5470	85
509	20241219	112700	552489610	5470	5480	5480	5470	553
510	20241219	112600	549464460	5480	5480	5490	5480	93
511	20241219	112500	548954770	5480	5490	5490	5480	88
512	20241219	112400	548472510	5490	5480	5490	5480	33
513	20241219	112300	548291610	5490	5490	5490	5480	39
514	20241219	112200	548077630	5480	5480	5490	5480	479
515	20241219	112100	545452430	5490	5490	5490	5490	36
516	20241219	112000	545254790	5490	5490	5490	5490	12
517	20241219	111900	545188910	5490	5490	5490	5490	18
518	20241219	111800	545090090	5490	5490	5490	5490	5
519	20241219	111700	545062640	5490	5490	5490	5490	16
520	20241219	111600	544974800	5490	5480	5490	5480	24
521	20241219	111500	544843240	5480	5480	5490	5480	561
522	20241219	111400	541768370	5490	5490	5490	5490	4
523	20241219	111300	541746410	5490	5490	5490	5480	110
524	20241219	111200	541143060	5490	5490	5490	5490	7
525	20241219	111100	541104630	5490	5490	5490	5490	62
526	20241219	111000	540764250	5490	5490	5490	5490	14
527	20241219	110900	540687390	5490	5490	5490	5490	61
528	20241219	110800	540352500	5490	5490	5490	5490	14
529	20241219	110700	540275640	5490	5490	5490	5490	3
530	20241219	110600	540259170	5490	5490	5490	5490	340
531	20241219	110500	538392570	5490	5490	5490	5490	4
532	20241219	110400	538370610	5490	5490	5490	5490	7
533	20241219	110300	538332180	5490	5490	5490	5480	477
534	20241219	110200	535716240	5500	5490	5500	5490	367
535	20241219	110100	533701210	5490	5490	5490	5490	56
536	20241219	110000	533393770	5490	5490	5490	5480	126
537	20241219	105900	532702440	5490	5490	5490	5490	214
538	20241219	105800	531527580	5490	5490	5490	5490	16
539	20241219	105700	531439740	5490	5490	5490	5490	43
540	20241219	105600	531203670	5490	5490	5490	5490	4
541	20241219	105500	531181710	5480	5490	5490	5480	7
542	20241219	105400	531143310	5490	5490	5490	5490	5
543	20241219	105300	531115860	5460	5460	5460	5460	0
544	20241219	105200	531115860	5460	5480	5490	5450	1111
545	20241219	105100	525046490	5480	5480	5480	5480	39
546	20241219	105000	524832770	5480	5480	5480	5470	1917
547	20241219	104900	514343610	5480	5480	5480	5480	69
548	20241219	104800	513965490	5470	5470	5470	5470	127
549	20241219	104700	513270800	5470	5470	5470	5470	12
550	20241219	104600	513205160	5470	5470	5470	5470	9
551	20241219	104500	513155930	5470	5470	5470	5460	97
552	20241219	104400	512625640	5470	5470	5470	5470	2
553	20241219	104300	512614700	5470	5470	5470	5470	27
554	20241219	104200	512467010	5470	5460	5470	5460	36
555	20241219	104100	512270290	5470	5460	5470	5460	91
556	20241219	104000	511773380	5460	5460	5470	5450	56
557	20241219	103900	511467810	5460	5470	5470	5460	895
558	20241219	103800	506581060	5470	5480	5480	5470	304
559	20241219	103700	504918160	5480	5480	5480	5480	7
560	20241219	103600	504879800	5480	5480	5480	5470	5
561	20241219	103500	504852410	5480	5470	5480	5460	13
562	20241219	103400	504781250	5470	5490	5490	5470	280
563	20241219	103300	503248920	5490	5490	5490	5490	8
564	20241219	103200	503205000	5490	5480	5490	5480	205
565	20241219	103100	502081550	5490	5480	5500	5480	55
566	20241219	103000	501780040	5480	5480	5480	5480	9
567	20241219	102900	501730720	5480	5490	5490	5480	98
568	20241219	102800	501193630	5490	5490	5490	5490	65
569	20241219	102700	500836780	5510	5480	5540	5480	8446
570	20241219	102600	454074770	5480	5480	5500	5480	2928
571	20241219	102500	438028130	5490	5500	5560	5490	4842
572	20241219	102400	411347140	5500	5480	5500	5470	11174
573	20241219	102300	350082160	5480	5470	5480	5470	259
574	20241219	102200	348665410	5480	5470	5480	5470	168
575	20241219	102100	347745860	5470	5470	5470	5470	189
576	20241219	102000	346712030	5470	5470	5470	5460	331
577	20241219	101900	344902460	5470	5470	5470	5470	2162
578	20241219	101800	333076320	5470	5470	5470	5470	3
579	20241219	101700	333059910	5470	5470	5470	5470	19
580	20241219	101600	332955980	5460	5470	5470	5460	1432
581	20241219	101500	325137190	5460	5470	5470	5460	369
582	20241219	101400	323118780	5470	5470	5470	5460	134
583	20241219	101300	322385820	5470	5470	5470	5470	67
584	20241219	101200	322019330	5470	5470	5470	5470	5
585	20241219	101100	321991980	5470	5470	5470	5470	71
586	20241219	101000	321603610	5470	5470	5470	5460	1241
587	20241219	100900	314826340	5470	5470	5470	5470	171
588	20241219	100800	313890970	5470	5470	5470	5470	15
589	20241219	100700	313808920	5470	5470	5470	5470	59
590	20241219	100600	313486190	5460	5460	5470	5460	3706
591	20241219	100500	293251410	5460	5460	5460	5460	49
592	20241219	100400	292983870	5460	5460	5460	5460	15
593	20241219	100300	292901970	5460	5450	5460	5450	15
594	20241219	100200	292820130	5460	5470	5470	5460	217
595	20241219	100100	291635250	5460	5470	5470	5460	655
596	20241219	100000	288058940	5470	5470	5470	5470	8
597	20241219	095900	288015180	5470	5470	5470	5470	30
598	20241219	095800	287851080	5470	5470	5470	5470	10
599	20241219	095700	287796380	5470	5470	5470	5470	6
600	20241219	095600	287763560	5470	5470	5470	5470	8
601	20241219	095500	287719800	5450	5470	5470	5450	844
602	20241219	095400	283111090	5470	5470	5470	5470	62
603	20241219	095300	282771950	5470	5470	5470	5470	8
604	20241219	095200	282728190	5470	5470	5470	5460	77
605	20241219	095100	282307150	5470	5460	5470	5460	160
606	20241219	095000	281433050	5460	5460	5460	5460	422
607	20241219	094900	279128930	5460	5460	5460	5460	835
608	20241219	094800	274569830	5460	5450	5460	5450	101
609	20241219	094700	274019370	5460	5460	5460	5450	1931
610	20241219	094600	263495110	5450	5470	5470	5450	2170
611	20241219	094500	251667110	5470	5460	5470	5460	23
612	20241219	094400	251541400	5470	5460	5470	5460	11
613	20241219	094300	251481330	5450	5460	5460	5450	404
614	20241219	094200	249277830	5470	5470	5470	5470	13
615	20241219	094100	249206720	5470	5460	5470	5460	1067
616	20241219	094000	243380680	5460	5460	5470	5460	223
617	20241219	093900	242162850	5470	5470	5470	5460	122
618	20241219	093800	241496500	5470	5470	5470	5470	14
619	20241219	093700	241419920	5460	5470	5470	5460	332
620	20241219	093600	239605200	5450	5460	5470	5450	1006
621	20241219	093500	234121660	5450	5460	5460	5450	380
622	20241219	093400	232046970	5470	5480	5480	5470	103
623	20241219	093300	231482930	5480	5480	5480	5470	188
624	20241219	093200	230453830	5480	5480	5480	5480	66
625	20241219	093100	230092150	5480	5480	5480	5470	570
626	20241219	093000	226972460	5480	5480	5480	5480	76
627	20241219	092900	226555980	5480	5480	5480	5480	53
628	20241219	092800	226265540	5480	5480	5480	5480	51
629	20241219	092700	225986060	5480	5480	5480	5480	113
630	20241219	092600	225366820	5480	5480	5480	5470	8
631	20241219	092500	225323000	5470	5470	5470	5470	6928
632	20241219	092400	187426840	5470	5470	5470	5460	597
633	20241219	092300	184163930	5470	5470	5470	5470	59
634	20241219	092200	183841200	5470	5470	5470	5460	109
635	20241219	092100	183245470	5460	5460	5460	5460	935
636	20241219	092000	178140370	5460	5460	5460	5460	232
637	20241219	091900	176873650	5460	5450	5460	5450	325
638	20241219	091800	175100230	5450	5460	5460	5450	28
639	20241219	091700	174947360	5460	5460	5460	5460	23
640	20241219	091600	174821780	5460	5440	5460	5440	11973
641	20241219	091500	109642880	5440	5450	5450	5440	8
642	20241219	091400	109599290	5440	5440	5440	5440	1760
643	20241219	091300	100024890	5450	5440	5450	5440	79
644	20241219	091200	99594990	5430	5420	5430	5420	534
645	20241219	091100	96700470	5420	5430	5440	5420	415
646	20241219	091000	94447180	5430	5440	5440	5430	403
647	20241219	090900	92258610	5440	5440	5440	5430	58
648	20241219	090800	91943120	5440	5440	5440	5440	45
649	20241219	090700	91698320	5440	5440	5440	5440	31
650	20241219	090600	91529680	5440	5440	5450	5440	105
651	20241219	090500	90957480	5420	5420	5430	5420	445
652	20241219	090400	88544650	5410	5440	5450	5410	929
653	20241219	090300	83495370	5410	5400	5430	5400	855
654	20241219	090200	78870050	5390	5400	5430	5390	4493
655	20241219	090100	54539260	5400	5410	5410	5400	1547
656	20241219	090000	46183700	5420	5450	5450	5380	8463