KissMeData/126720/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202100	734834670	19940	19940	19940	19940	45
3	20241219	202000	734834670	19940	19940	19940	19940	0
4	20241219	201900	734834670	19940	19940	19940	19940	0
5	20241219	201800	734834670	19940	19940	19940	19940	0
6	20241219	201700	734834670	19940	19940	19940	19940	0
7	20241219	201600	734834670	19940	19940	19940	19940	0
8	20241219	201500	734834670	19940	19940	19940	19940	0
9	20241219	201400	734834670	19940	19940	19940	19940	0
10	20241219	201300	734834670	19940	19940	19940	19940	0
11	20241219	201200	734834670	19940	19940	19940	19940	0
12	20241219	201100	734834670	19940	19940	19940	19940	0
13	20241219	201000	734834670	19940	19940	19940	19940	0
14	20241219	200900	734834670	19940	19940	19940	19940	0
15	20241219	200800	734834670	19940	19940	19940	19940	0
16	20241219	200700	734834670	19940	19940	19940	19940	0
17	20241219	200600	734834670	19940	19940	19940	19940	0
18	20241219	200500	734834670	19940	19940	19940	19940	0
19	20241219	200400	734834670	19940	19940	19940	19940	0
20	20241219	200300	734834670	19940	19940	19940	19940	0
21	20241219	200200	734834670	19940	19940	19940	19940	0
22	20241219	200100	734834670	19940	19940	19940	19940	0
23	20241219	200000	734834670	19940	19940	19940	19940	0
24	20241219	195900	734834670	19940	19940	19940	19940	0
25	20241219	195800	734834670	19940	19940	19940	19940	0
26	20241219	195700	734834670	19940	19940	19940	19940	0
27	20241219	195600	734834670	19940	19940	19940	19940	0
28	20241219	195500	734834670	19940	19940	19940	19940	0
29	20241219	195400	734834670	19940	19940	19940	19940	0
30	20241219	195300	734834670	19940	19940	19940	19940	0
31	20241219	195200	734834670	19940	19940	19940	19940	0
32	20241219	195100	734834670	19940	19940	19940	19940	45
33	20241219	195000	734834670	19940	19940	19940	19940	0
34	20241219	194900	734834670	19940	19940	19940	19940	0
35	20241219	194800	734834670	19940	19940	19940	19940	0
36	20241219	194700	734834670	19940	19940	19940	19940	0
37	20241219	194600	734834670	19940	19940	19940	19940	0
38	20241219	194500	734834670	19940	19940	19940	19940	0
39	20241219	194400	734834670	19940	19940	19940	19940	0
40	20241219	194300	734834670	19940	19940	19940	19940	0
41	20241219	194200	734834670	19940	19940	19940	19940	0
42	20241219	194100	734834670	19940	19940	19940	19940	0
43	20241219	194000	734834670	19940	19940	19940	19940	0
44	20241219	193900	734834670	19940	19940	19940	19940	0
45	20241219	193800	734834670	19940	19940	19940	19940	0
46	20241219	193700	734834670	19940	19940	19940	19940	0
47	20241219	193600	734834670	19940	19940	19940	19940	0
48	20241219	193500	734834670	19940	19940	19940	19940	0
49	20241219	193400	734834670	19940	19940	19940	19940	0
50	20241219	193300	734834670	19940	19940	19940	19940	0
51	20241219	193200	734834670	19940	19940	19940	19940	0
52	20241219	193100	734834670	19940	19940	19940	19940	0
53	20241219	193000	734834670	19940	19940	19940	19940	0
54	20241219	192900	734834670	19940	19940	19940	19940	0
55	20241219	192800	734834670	19940	19940	19940	19940	0
56	20241219	192700	734834670	19940	19940	19940	19940	0
57	20241219	192600	734834670	19940	19940	19940	19940	0
58	20241219	192500	734834670	19940	19940	19940	19940	0
59	20241219	192400	734834670	19940	19940	19940	19940	0
60	20241219	192300	734834670	19940	19940	19940	19940	0
61	20241219	192200	734834670	19940	19940	19940	19940	0
62	20241219	192100	734834670	19940	19940	19940	19940	45
63	20241219	192000	734834670	19940	19940	19940	19940	0
64	20241219	191900	734834670	19940	19940	19940	19940	0
65	20241219	191800	734834670	19940	19940	19940	19940	0
66	20241219	191700	734834670	19940	19940	19940	19940	0
67	20241219	191600	734834670	19940	19940	19940	19940	0
68	20241219	191500	734834670	19940	19940	19940	19940	0
69	20241219	191400	734834670	19940	19940	19940	19940	0
70	20241219	191300	734834670	19940	19940	19940	19940	0
71	20241219	191200	734834670	19940	19940	19940	19940	0
72	20241219	191100	734834670	19940	19940	19940	19940	0
73	20241219	191000	734834670	19940	19940	19940	19940	0
74	20241219	190900	734834670	19940	19940	19940	19940	0
75	20241219	190800	734834670	19940	19940	19940	19940	0
76	20241219	190700	734834670	19940	19940	19940	19940	0
77	20241219	190600	734834670	19940	19940	19940	19940	0
78	20241219	190500	734834670	19940	19940	19940	19940	0
79	20241219	190400	734834670	19940	19940	19940	19940	0
80	20241219	190300	734834670	19940	19940	19940	19940	0
81	20241219	190200	734834670	19940	19940	19940	19940	0
82	20241219	190100	734834670	19940	19940	19940	19940	0
83	20241219	190000	734834670	19940	19940	19940	19940	0
84	20241219	185900	734834670	19940	19940	19940	19940	0
85	20241219	185800	734834670	19940	19940	19940	19940	0
86	20241219	185700	734834670	19940	19940	19940	19940	0
87	20241219	185600	734834670	19940	19940	19940	19940	0
88	20241219	185500	734834670	19940	19940	19940	19940	0
89	20241219	185400	734834670	19940	19940	19940	19940	0
90	20241219	185300	734834670	19940	19940	19940	19940	0
91	20241219	185200	734834670	19940	19940	19940	19940	0
92	20241219	185100	734834670	19940	19940	19940	19940	45
93	20241219	185000	734834670	19940	19940	19940	19940	0
94	20241219	184900	734834670	19940	19940	19940	19940	0
95	20241219	184800	734834670	19940	19940	19940	19940	0
96	20241219	184700	734834670	19940	19940	19940	19940	0
97	20241219	184600	734834670	19940	19940	19940	19940	0
98	20241219	184500	734834670	19940	19940	19940	19940	0
99	20241219	184400	734834670	19940	19940	19940	19940	0
100	20241219	184300	734834670	19940	19940	19940	19940	0
101	20241219	184200	734834670	19940	19940	19940	19940	0
102	20241219	184100	734834670	19940	19940	19940	19940	0
103	20241219	184000	734834670	19940	19940	19940	19940	0
104	20241219	183900	734834670	19940	19940	19940	19940	0
105	20241219	183800	734834670	19940	19940	19940	19940	0
106	20241219	183700	734834670	19940	19940	19940	19940	0
107	20241219	183600	734834670	19940	19940	19940	19940	0
108	20241219	183500	734834670	19940	19940	19940	19940	0
109	20241219	183400	734834670	19940	19940	19940	19940	0
110	20241219	183300	734834670	19940	19940	19940	19940	0
111	20241219	183200	734834670	19940	19940	19940	19940	0
112	20241219	183100	734834670	19940	19940	19940	19940	0
113	20241219	183000	734834670	19940	19940	19940	19940	0
114	20241219	182900	734834670	19940	19940	19940	19940	0
115	20241219	182800	734834670	19940	19940	19940	19940	0
116	20241219	182700	734834670	19940	19940	19940	19940	0
117	20241219	182600	734834670	19940	19940	19940	19940	0
118	20241219	182500	734834670	19940	19940	19940	19940	0
119	20241219	182400	734834670	19940	19940	19940	19940	0
120	20241219	182300	734834670	19940	19940	19940	19940	0
121	20241219	182200	734834670	19940	19940	19940	19940	0
122	20241219	182100	734834670	19940	19940	19940	19940	45
123	20241219	182000	734834670	19940	19940	19940	19940	0
124	20241219	181900	734834670	19940	19940	19940	19940	0
125	20241219	181800	734834670	19940	19940	19940	19940	0
126	20241219	181700	734834670	19940	19940	19940	19940	0
127	20241219	181600	734834670	19940	19940	19940	19940	0
128	20241219	181500	734834670	19940	19940	19940	19940	0
129	20241219	181400	734834670	19940	19940	19940	19940	0
130	20241219	181300	734834670	19940	19940	19940	19940	0
131	20241219	181200	734834670	19940	19940	19940	19940	0
132	20241219	181100	734834670	19940	19940	19940	19940	0
133	20241219	181000	734834670	19940	19940	19940	19940	0
134	20241219	180900	734834670	19940	19940	19940	19940	0
135	20241219	180800	734834670	19940	19940	19940	19940	0
136	20241219	180700	734834670	19940	19940	19940	19940	0
137	20241219	180600	734834670	19940	19940	19940	19940	0
138	20241219	180500	734834670	19940	19940	19940	19940	0
139	20241219	180400	734834670	19940	19940	19940	19940	0
140	20241219	180300	734834670	19940	19940	19940	19940	0
141	20241219	180200	734834670	19940	19940	19940	19940	0
142	20241219	180100	734834670	19940	19940	19940	19940	0
143	20241219	180000	734834670	19940	19940	19940	19940	0
144	20241219	175900	734834670	19940	19940	19940	19940	0
145	20241219	175800	734834670	19940	19940	19940	19940	0
146	20241219	175700	734834670	19940	19940	19940	19940	0
147	20241219	175600	734834670	19940	19940	19940	19940	0
148	20241219	175500	734834670	19940	19940	19940	19940	0
149	20241219	175400	734834670	19940	19940	19940	19940	0
150	20241219	175300	734834670	19940	19940	19940	19940	0
151	20241219	175200	734834670	19940	19940	19940	19940	0
152	20241219	175100	734834670	19940	19940	19940	19940	45
153	20241219	175000	734834670	19940	19940	19940	19940	0
154	20241219	174900	734834670	19940	19940	19940	19940	0
155	20241219	174800	734834670	19940	19940	19940	19940	0
156	20241219	174700	734834670	19940	19940	19940	19940	0
157	20241219	174600	734834670	19940	19940	19940	19940	0
158	20241219	174500	734834670	19940	19940	19940	19940	0
159	20241219	174400	734834670	19940	19940	19940	19940	0
160	20241219	174300	734834670	19940	19940	19940	19940	0
161	20241219	174200	734834670	19940	19940	19940	19940	0
162	20241219	174100	734834670	19940	19940	19940	19940	0
163	20241219	174000	734834670	19940	19940	19940	19940	0
164	20241219	173900	734834670	19940	19940	19940	19940	0
165	20241219	173800	734834670	19940	19940	19940	19940	0
166	20241219	173700	734834670	19940	19940	19940	19940	0
167	20241219	173600	734834670	19940	19940	19940	19940	0
168	20241219	173500	734834670	19940	19940	19940	19940	0
169	20241219	173400	734834670	19940	19940	19940	19940	0
170	20241219	173300	734834670	19940	19940	19940	19940	0
171	20241219	173200	734834670	19940	19940	19940	19940	0
172	20241219	173100	734834670	19940	19940	19940	19940	0
173	20241219	173000	734834670	19940	19940	19940	19940	0
174	20241219	172900	734834670	19940	19940	19940	19940	0
175	20241219	172800	734834670	19940	19940	19940	19940	0
176	20241219	172700	734834670	19940	19940	19940	19940	0
177	20241219	172600	734834670	19940	19940	19940	19940	0
178	20241219	172500	734834670	19940	19940	19940	19940	0
179	20241219	172400	734834670	19940	19940	19940	19940	0
180	20241219	172300	734834670	19940	19940	19940	19940	0
181	20241219	172200	734834670	19940	19940	19940	19940	0
182	20241219	172100	734834670	19940	19940	19940	19940	45
183	20241219	172000	734834670	19940	19940	19940	19940	0
184	20241219	171900	734834670	19940	19940	19940	19940	0
185	20241219	171800	734834670	19940	19940	19940	19940	0
186	20241219	171700	734834670	19940	19940	19940	19940	0
187	20241219	171600	734834670	19940	19940	19940	19940	0
188	20241219	171500	734834670	19940	19940	19940	19940	0
189	20241219	171400	734834670	19940	19940	19940	19940	0
190	20241219	171300	734834670	19940	19940	19940	19940	0
191	20241219	171200	734834670	19940	19940	19940	19940	0
192	20241219	171100	734834670	19940	19940	19940	19940	0
193	20241219	171000	734834670	19940	19940	19940	19940	0
194	20241219	170900	734834670	19940	19940	19940	19940	0
195	20241219	170800	734834670	19940	19940	19940	19940	0
196	20241219	170700	734834670	19940	19940	19940	19940	0
197	20241219	170600	734834670	19940	19940	19940	19940	0
198	20241219	170500	734834670	19940	19940	19940	19940	0
199	20241219	170400	734834670	19940	19940	19940	19940	0
200	20241219	170300	734834670	19940	19940	19940	19940	0
201	20241219	170200	734834670	19940	19940	19940	19940	0
202	20241219	170100	734834670	19940	19940	19940	19940	0
203	20241219	170000	734834670	19940	19940	19940	19940	0
204	20241219	165900	734834670	19940	19940	19940	19940	0
205	20241219	165800	734834670	19940	19940	19940	19940	0
206	20241219	165700	734834670	19940	19940	19940	19940	0
207	20241219	165600	734834670	19940	19940	19940	19940	0
208	20241219	165500	734834670	19940	19940	19940	19940	0
209	20241219	165400	734834670	19940	19940	19940	19940	0
210	20241219	165300	734834670	19940	19940	19940	19940	0
211	20241219	165200	734834670	19940	19940	19940	19940	0
212	20241219	165100	734834670	19940	19940	19940	19940	45
213	20241219	165000	734834670	19940	19940	19940	19940	0
214	20241219	164900	734834670	19940	19940	19940	19940	0
215	20241219	164800	734834670	19940	19940	19940	19940	0
216	20241219	164700	734834670	19940	19940	19940	19940	0
217	20241219	164600	734834670	19940	19940	19940	19940	0
218	20241219	164500	734834670	19940	19940	19940	19940	0
219	20241219	164400	734834670	19940	19940	19940	19940	0
220	20241219	164300	734834670	19940	19940	19940	19940	0
221	20241219	164200	734834670	19940	19940	19940	19940	0
222	20241219	164100	734834670	19940	19940	19940	19940	0
223	20241219	164000	734834670	19940	19940	19940	19940	0
224	20241219	163900	734834670	19940	19940	19940	19940	0
225	20241219	163800	734834670	19940	19940	19940	19940	0
226	20241219	163700	734834670	19940	19940	19940	19940	0
227	20241219	163600	734834670	19940	19940	19940	19940	0
228	20241219	163500	734834670	19940	19940	19940	19940	0
229	20241219	163400	734834670	19940	19940	19940	19940	0
230	20241219	163300	734834670	19940	19940	19940	19940	0
231	20241219	163200	734834670	19940	19940	19940	19940	0
232	20241219	163100	734834670	19940	19940	19940	19940	0
233	20241219	163000	734834670	19940	19940	19940	19940	0
234	20241219	162900	734834670	19940	19940	19940	19940	0
235	20241219	162800	734834670	19940	19940	19940	19940	0
236	20241219	162700	734834670	19940	19940	19940	19940	0
237	20241219	162600	734834670	19940	19940	19940	19940	0
238	20241219	162500	734834670	19940	19940	19940	19940	0
239	20241219	162400	734834670	19940	19940	19940	19940	0
240	20241219	162300	734834670	19940	19940	19940	19940	0
241	20241219	162200	734834670	19940	19940	19940	19940	0
242	20241219	162100	734834670	19940	19940	19940	19940	45
243	20241219	162000	734834670	19940	19940	19940	19940	0
244	20241219	161900	734834670	19940	19940	19940	19940	0
245	20241219	161800	734834670	19940	19940	19940	19940	0
246	20241219	161700	734834670	19940	19940	19940	19940	0
247	20241219	161600	734834670	19940	19940	19940	19940	0
248	20241219	161500	734834670	19940	19940	19940	19940	0
249	20241219	161400	734834670	19940	19940	19940	19940	0
250	20241219	161300	734834670	19940	19940	19940	19940	0
251	20241219	161200	734834670	19940	19940	19940	19940	0
252	20241219	161100	734834670	19940	19940	19940	19940	0
253	20241219	161000	734834670	19940	19940	19940	19940	0
254	20241219	160900	734834670	19940	19940	19940	19940	0
255	20241219	160800	734834670	19940	19940	19940	19940	0
256	20241219	160700	734834670	19940	19940	19940	19940	0
257	20241219	160600	734834670	19940	19940	19940	19940	0
258	20241219	160500	734834670	19940	19940	19940	19940	0
259	20241219	160400	734834670	19940	19940	19940	19940	0
260	20241219	160300	734834670	19940	19940	19940	19940	0
261	20241219	160200	734834670	19940	19940	19940	19940	0
262	20241219	160100	734834670	19940	19940	19940	19940	0
263	20241219	160000	734834670	19940	19940	19940	19940	0
264	20241219	155900	734834670	19940	19940	19940	19940	0
265	20241219	155800	734834670	19940	19940	19940	19940	0
266	20241219	155700	734834670	19940	19940	19940	19940	0
267	20241219	155600	734834670	19940	19940	19940	19940	0
268	20241219	155500	734834670	19940	19940	19940	19940	0
269	20241219	155400	734834670	19940	19940	19940	19940	0
270	20241219	155300	734834670	19940	19940	19940	19940	0
271	20241219	155200	734834670	19940	19940	19940	19940	0
272	20241219	155100	734834670	19940	19940	19940	19940	45
273	20241219	155000	734834670	19940	19940	19940	19940	0
274	20241219	154900	734834670	19940	19940	19940	19940	0
275	20241219	154800	734834670	19940	19940	19940	19940	0
276	20241219	154700	734834670	19940	19940	19940	19940	0
277	20241219	154600	734834670	19940	19940	19940	19940	0
278	20241219	154500	734834670	19940	19940	19940	19940	0
279	20241219	154400	734834670	19940	19940	19940	19940	0
280	20241219	154300	734834670	19940	19940	19940	19940	0
281	20241219	154200	734834670	19940	19940	19940	19940	0
282	20241219	154100	734834670	19940	19940	19940	19940	0
283	20241219	154000	734834670	19940	19940	19940	19940	0
284	20241219	153900	734834670	19940	19940	19940	19940	0
285	20241219	153800	734834670	19940	19940	19940	19940	0
286	20241219	153700	734834670	19940	19940	19940	19940	0
287	20241219	153600	734834670	19940	19940	19940	19940	0
288	20241219	153500	734834670	19940	19940	19940	19940	0
289	20241219	153400	734834670	19940	19940	19940	19940	0
290	20241219	153300	734834670	19940	19940	19940	19940	0
291	20241219	153200	734834670	19940	19940	19940	19940	0
292	20241219	153100	734834670	19940	19940	19940	19940	0
293	20241219	153000	734834670	19940	19940	19940	19940	45
294	20241219	152900	733937370	19850	19850	19850	19850	0
295	20241219	152800	733937370	19850	19850	19850	19850	0
296	20241219	152700	733937370	19850	19850	19850	19850	0
297	20241219	152600	733937370	19850	19850	19850	19850	0
298	20241219	152500	733937370	19850	19850	19850	19850	0
299	20241219	152400	733937370	19850	19850	19850	19850	0
300	20241219	152300	733937370	19850	19850	19850	19850	0
301	20241219	152200	733937370	19850	19850	19850	19850	0
302	20241219	152100	733937370	19850	19850	19850	19850	0
303	20241219	152000	733937370	19850	19850	19850	19850	0
304	20241219	151900	733937370	19850	19890	19890	19850	205
305	20241219	151800	729860120	19900	19960	19960	19900	35
306	20241219	151700	729161840	19970	19950	19970	19950	529
307	20241219	151600	718604110	19950	19950	19950	19950	0
308	20241219	151500	718604110	19950	19950	19950	19950	3
309	20241219	151400	718544260	19900	19900	19900	19900	0
310	20241219	151300	718544260	19900	19960	19960	19900	4
311	20241219	151200	718464600	19900	19900	19900	19900	1
312	20241219	151100	718444700	19950	19950	19950	19950	1
313	20241219	151000	718424750	19950	19950	19950	19950	1
314	20241219	150900	718404800	19950	19950	19950	19950	0
315	20241219	150800	718404800	19950	19950	19950	19950	100
316	20241219	150700	716409800	19960	19960	19960	19960	0
317	20241219	150600	716409800	19960	19960	19960	19960	50
318	20241219	150500	715411800	19960	19960	19960	19960	24
319	20241219	150400	714932760	19850	19850	19850	19850	0
320	20241219	150300	714932760	19850	19850	19850	19850	0
321	20241219	150200	714932760	19850	19850	19850	19850	0
322	20241219	150100	714932760	19850	19850	19850	19850	5
323	20241219	150000	714833510	19850	19850	19850	19850	1
324	20241219	145900	714813660	19950	19950	19950	19950	1
325	20241219	145800	714793710	19850	19850	19850	19850	30
326	20241219	145700	714198210	19850	19850	19850	19850	155
327	20241219	145600	711121460	19940	19930	19940	19930	12
328	20241219	145500	710882240	19920	19920	19920	19920	0
329	20241219	145400	710882240	19920	19920	19920	19920	0
330	20241219	145300	710882240	19920	19920	19920	19920	0
331	20241219	145200	710882240	19920	19920	19920	19920	1
332	20241219	145100	710862320	19920	19920	19920	19920	0
333	20241219	145000	710862320	19920	19910	19920	19910	48
334	20241219	144900	709906350	19910	19910	19910	19910	0
335	20241219	144800	709906350	19910	19910	19910	19910	0
336	20241219	144700	709906350	19910	19910	19910	19910	0
337	20241219	144600	709906350	19910	19910	19910	19910	1
338	20241219	144500	709886440	19850	19850	19850	19850	0
339	20241219	144400	709886440	19850	19850	19850	19850	0
340	20241219	144300	709886440	19850	19850	19850	19850	0
341	20241219	144200	709886440	19850	19850	19850	19850	400
342	20241219	144100	701946440	19860	19860	19860	19860	50
343	20241219	144000	700953440	19980	19980	19980	19980	1
344	20241219	143900	700933460	19980	19980	19980	19980	4
345	20241219	143800	700853540	19860	19860	19860	19860	0
346	20241219	143700	700853540	19860	19860	19860	19860	0
347	20241219	143600	700853540	19860	19860	19860	19860	0
348	20241219	143500	700853540	19860	19860	19860	19860	20
349	20241219	143400	700456340	19860	19870	19870	19860	10
350	20241219	143300	700257710	19990	19990	19990	19990	2
351	20241219	143200	700217730	19850	19850	19850	19850	0
352	20241219	143100	700217730	19850	19850	19850	19850	0
353	20241219	143000	700217730	19850	19850	19850	19850	0
354	20241219	142900	700217730	19850	19850	19850	19850	0
355	20241219	142800	700217730	19850	19850	19850	19850	0
356	20241219	142700	700217730	19850	20050	20050	19850	882
357	20241219	142600	682696350	20050	20100	20100	20050	555
358	20241219	142500	671568550	20050	20000	20050	20000	402
359	20241219	142400	663508500	19880	19880	19880	19880	0
360	20241219	142300	663508500	19880	19880	19880	19880	0
361	20241219	142200	663508500	19880	19880	19880	19880	0
362	20241219	142100	663508500	19880	19880	19880	19880	0
363	20241219	142000	663508500	19880	19880	19880	19880	0
364	20241219	141900	663508500	19880	19880	19880	19880	0
365	20241219	141800	663508500	19880	19880	19880	19880	0
366	20241219	141700	663508500	19880	19880	19880	19880	0
367	20241219	141600	663508500	19880	19880	19880	19880	0
368	20241219	141500	663508500	19880	19880	19880	19880	0
369	20241219	141400	663508500	19880	19990	19990	19880	394
370	20241219	141300	655665950	20000	20000	20000	20000	10
371	20241219	141200	655465950	20050	20050	20050	20050	0
372	20241219	141100	655465950	20050	20050	20050	20050	0
373	20241219	141000	655465950	20050	20050	20050	20050	0
374	20241219	140900	655465950	20050	20050	20050	20050	0
375	20241219	140800	655465950	20050	20050	20050	20050	5
376	20241219	140700	655365700	20050	20050	20050	20050	10
377	20241219	140600	655165200	20050	20050	20050	20050	91
378	20241219	140500	653340650	20050	20050	20050	20050	978
379	20241219	140400	633731750	19990	19990	19990	19990	0
380	20241219	140300	633731750	19990	19990	19990	19990	0
381	20241219	140200	633731750	19990	19990	19990	19990	10
382	20241219	140100	633531850	19990	19990	19990	19990	1
383	20241219	140000	633511860	19990	20050	20050	19990	16
384	20241219	135900	633191960	20000	19990	20000	19990	738
385	20241219	135800	618436800	19980	19950	19980	19950	934
386	20241219	135700	599795080	19950	19950	19950	19950	22
387	20241219	135600	599356180	19900	19900	19900	19900	0
388	20241219	135500	599356180	19900	19900	19900	19900	0
389	20241219	135400	599356180	19900	19900	19900	19900	9
390	20241219	135300	599177080	19950	19930	19950	19900	114
391	20241219	135200	596907290	19930	19930	19930	19930	0
392	20241219	135100	596907290	19930	19930	19930	19930	0
393	20241219	135000	596907290	19930	19930	19930	19930	0
394	20241219	134900	596907290	19930	19930	19930	19930	0
395	20241219	134800	596907290	19930	19930	19930	19930	0
396	20241219	134700	596907290	19930	19930	19930	19930	34
397	20241219	134600	596229670	19930	19930	19930	19930	0
398	20241219	134500	596229670	19930	19930	19930	19930	8
399	20241219	134400	596070230	19950	19950	19950	19950	0
400	20241219	134300	596070230	19950	19950	19950	19950	0
401	20241219	134200	596070230	19950	19950	19950	19950	0
402	20241219	134100	596070230	19950	19950	19950	19950	0
403	20241219	134000	596070230	19950	19950	19950	19950	0
404	20241219	133900	596070230	19950	19950	19950	19950	0
405	20241219	133800	596070230	19950	19950	19950	19950	15
406	20241219	133700	595770980	19950	19950	19950	19950	2
407	20241219	133600	595731080	19950	19950	19950	19950	0
408	20241219	133500	595731080	19950	19950	19950	19950	0
409	20241219	133400	595731080	19950	19950	19950	19950	568
410	20241219	133300	584399480	19910	19910	19910	19910	0
411	20241219	133200	584399480	19910	19910	19910	19910	16
412	20241219	133100	584080920	19910	19940	19950	19910	149
413	20241219	133000	581108420	19940	19950	19950	19940	24
414	20241219	132900	580629850	19900	19900	19900	19900	0
415	20241219	132800	580629850	19900	19900	19900	19900	2
416	20241219	132700	580590050	19940	19940	19940	19940	0
417	20241219	132600	580590050	19940	19940	19940	19940	0
418	20241219	132500	580590050	19940	19930	19940	19930	500
419	20241219	132400	570621060	19930	19930	19930	19930	0
420	20241219	132300	570621060	19930	19920	19930	19920	240
421	20241219	132200	565838310	19930	19930	19930	19930	0
422	20241219	132100	565838310	19930	19930	19930	19930	0
423	20241219	132000	565838310	19930	19930	19930	19930	0
424	20241219	131900	565838310	19930	19930	19930	19930	0
425	20241219	131800	565838310	19930	19930	19930	19930	0
426	20241219	131700	565838310	19930	19930	19930	19930	0
427	20241219	131600	565838310	19930	19930	19930	19930	0
428	20241219	131500	565838310	19930	19930	19930	19930	0
429	20241219	131400	565838310	19930	19930	19930	19930	0
430	20241219	131300	565838310	19930	19930	19930	19930	0
431	20241219	131200	565838310	19930	19930	19930	19930	0
432	20241219	131100	565838310	19930	19930	19930	19930	0
433	20241219	131000	565838310	19930	19930	19930	19930	0
434	20241219	130900	565838310	19930	19930	19930	19930	0
435	20241219	130800	565838310	19930	19930	19930	19930	0
436	20241219	130700	565838310	19930	19930	19930	19930	0
437	20241219	130600	565838310	19930	19930	19930	19930	0
438	20241219	130500	565838310	19930	19930	19930	19930	0
439	20241219	130400	565838310	19930	19930	19930	19930	0
440	20241219	130300	565838310	19930	19930	19930	19930	0
441	20241219	130200	565838310	19930	19930	19930	19930	0
442	20241219	130100	565838310	19930	19930	19930	19930	4
443	20241219	130000	565758590	19930	19930	19930	19930	0
444	20241219	125900	565758590	19930	19930	19930	19930	0
445	20241219	125800	565758590	19930	19930	19930	19930	1
446	20241219	125700	565738660	19930	19930	19930	19930	0
447	20241219	125600	565738660	19930	19930	19930	19930	0
448	20241219	125500	565738660	19930	19930	19930	19930	0
449	20241219	125400	565738660	19930	19930	19930	19930	0
450	20241219	125300	565738660	19930	19930	19930	19930	0
451	20241219	125200	565738660	19930	19870	19930	19870	4
452	20241219	125100	565659000	19860	19860	19860	19860	0
453	20241219	125000	565659000	19860	19860	19860	19860	0
454	20241219	124900	565659000	19860	19860	19860	19860	5
455	20241219	124800	565559700	19860	19860	19860	19860	0
456	20241219	124700	565559700	19860	19940	19940	19860	51
457	20241219	124600	564546200	19940	19940	19940	19940	100
458	20241219	124500	562552200	19940	19940	19940	19940	1
459	20241219	124400	562532260	19930	19930	19930	19930	0
460	20241219	124300	562532260	19930	19930	19930	19930	0
461	20241219	124200	562532260	19930	19930	19930	19930	0
462	20241219	124100	562532260	19930	19930	19930	19930	0
463	20241219	124000	562532260	19930	19930	19930	19930	0
464	20241219	123900	562532260	19930	19930	19930	19930	0
465	20241219	123800	562532260	19930	19930	19930	19930	0
466	20241219	123700	562532260	19930	19930	19930	19930	0
467	20241219	123600	562532260	19930	19930	19930	19930	1
468	20241219	123500	562512330	19820	19820	19820	19820	0
469	20241219	123400	562512330	19820	19820	19820	19820	0
470	20241219	123300	562512330	19820	19820	19820	19820	0
471	20241219	123200	562512330	19820	19820	19820	19820	0
472	20241219	123100	562512330	19820	19820	19820	19820	0
473	20241219	123000	562512330	19820	19820	19820	19820	0
474	20241219	122900	562512330	19820	19820	19820	19820	0
475	20241219	122800	562512330	19820	19820	19820	19820	0
476	20241219	122700	562512330	19820	19820	19820	19820	0
477	20241219	122600	562512330	19820	19920	19940	19820	2110
478	20241219	122500	520464400	19930	19860	19940	19830	16200
479	20241219	122400	197570890	19870	19870	19870	19870	17
480	20241219	122300	197233100	19880	19880	19880	19880	0
481	20241219	122200	197233100	19880	19880	19880	19880	0
482	20241219	122100	197233100	19880	19880	19880	19880	1
483	20241219	122000	197213220	19870	19870	19870	19870	0
484	20241219	121900	197213220	19870	19870	19870	19870	0
485	20241219	121800	197213220	19870	19870	19870	19870	0
486	20241219	121700	197213220	19870	19870	19870	19870	0
487	20241219	121600	197213220	19870	19870	19870	19870	1
488	20241219	121500	197193350	19900	19880	19900	19880	2
489	20241219	121400	197153570	19880	19880	19880	19880	0
490	20241219	121300	197153570	19880	19880	19880	19880	0
491	20241219	121200	197153570	19880	19880	19880	19880	0
492	20241219	121100	197153570	19880	19880	19880	19880	0
493	20241219	121000	197153570	19880	19880	19880	19880	0
494	20241219	120900	197153570	19880	19880	19880	19880	1
495	20241219	120800	197133690	19900	19900	19900	19900	0
496	20241219	120700	197133690	19900	19900	19900	19900	0
497	20241219	120600	197133690	19900	19900	19900	19900	0
498	20241219	120500	197133690	19900	19900	19900	19900	0
499	20241219	120400	197133690	19900	19900	19900	19900	1
500	20241219	120300	197113790	19880	19880	19880	19880	0
501	20241219	120200	197113790	19880	19880	19880	19880	0
502	20241219	120100	197113790	19880	19880	19880	19880	1
503	20241219	120000	197093910	19880	19880	19880	19880	0
504	20241219	115900	197093910	19880	19880	19880	19880	137
505	20241219	115800	194370350	19880	19880	19880	19880	0
506	20241219	115700	194370350	19880	19890	19890	19880	3
507	20241219	115600	194310700	19920	19920	19920	19920	0
508	20241219	115500	194310700	19920	19920	19920	19920	0
509	20241219	115400	194310700	19920	19920	19920	19920	458
510	20241219	115300	185187340	19920	19920	19920	19920	1
511	20241219	115200	185167420	19880	19880	19880	19880	0
512	20241219	115100	185167420	19880	19880	19880	19880	0
513	20241219	115000	185167420	19880	19880	19880	19880	0
514	20241219	114900	185167420	19880	19880	19880	19880	0
515	20241219	114800	185167420	19880	19880	19880	19880	0
516	20241219	114700	185167420	19880	19880	19880	19880	0
517	20241219	114600	185167420	19880	19880	19880	19880	58
518	20241219	114500	184014380	19870	19870	19870	19870	0
519	20241219	114400	184014380	19870	19870	19870	19870	0
520	20241219	114300	184014380	19870	19880	19880	19870	2
521	20241219	114200	183974630	19870	19870	19870	19870	0
522	20241219	114100	183974630	19870	19880	19890	19870	5
523	20241219	114000	183875220	19890	19830	19890	19830	5
524	20241219	113900	183775870	19830	19820	19830	19820	5
525	20241219	113800	183676760	19940	19940	19940	19940	0
526	20241219	113700	183676760	19940	19940	19940	19940	0
527	20241219	113600	183676760	19940	19830	19940	19820	20
528	20241219	113500	183279610	19940	19940	19940	19940	0
529	20241219	113400	183279610	19940	19940	19940	19940	0
530	20241219	113300	183279610	19940	19920	19940	19920	10
531	20241219	113200	183080250	19940	19850	19940	19850	51
532	20241219	113100	182063640	19940	19940	19940	19940	0
533	20241219	113000	182063640	19940	19940	19940	19940	0
534	20241219	112900	182063640	19940	19800	19940	19800	1021
535	20241219	112800	161746650	19800	19800	19800	19800	2
536	20241219	112700	161707050	19800	19800	19800	19800	2
537	20241219	112600	161667450	19800	19800	19800	19800	2
538	20241219	112500	161627850	19800	19800	19800	19800	2
539	20241219	112400	161588250	19800	19810	19810	19800	2
540	20241219	112300	161548640	19800	19800	19800	19800	3
541	20241219	112200	161489240	19800	19800	19800	19800	11
542	20241219	112100	161271440	19810	19800	19810	19800	3
543	20241219	112000	161212030	19800	19800	19800	19800	1
544	20241219	111900	161192230	19810	19800	19810	19800	13
545	20241219	111800	160934730	19810	19810	19810	19810	0
546	20241219	111700	160934730	19810	19800	19810	19800	2
547	20241219	111600	160895120	19800	19800	19800	19800	3
548	20241219	111500	160835720	19800	19800	19800	19800	1
549	20241219	111400	160815920	19800	19790	19800	19790	28
550	20241219	111300	160261760	19790	19790	19790	19790	9
551	20241219	111200	160083650	19860	19860	19860	19860	0
552	20241219	111100	160083650	19860	19860	19860	19860	1
553	20241219	111000	160063790	19780	19780	19780	19780	2
554	20241219	110900	160024230	19770	19770	19770	19770	3
555	20241219	110800	159964920	19770	19770	19770	19770	1
556	20241219	110700	159945150	19770	19770	19770	19770	29
557	20241219	110600	159371820	19770	19770	19770	19770	1
558	20241219	110500	159352050	19780	19770	19780	19770	2
559	20241219	110400	159312500	19770	19770	19770	19770	5
560	20241219	110300	159213650	19770	19770	19770	19770	1
561	20241219	110200	159193880	19840	19840	19840	19840	2
562	20241219	110100	159154200	19860	19860	19860	19860	0
563	20241219	110000	159154200	19860	19860	19860	19860	43
564	20241219	105900	158300220	19770	19770	19770	19770	2
565	20241219	105800	158260680	19760	19760	19760	19760	2
566	20241219	105700	158221160	19760	19760	19760	19760	1
567	20241219	105600	158201400	19760	19760	19760	19760	2
568	20241219	105500	158161880	19760	19720	19760	19720	117
569	20241219	105400	155850000	19720	19720	19720	19720	2
570	20241219	105300	155810560	19720	19720	19720	19720	1
571	20241219	105200	155790840	19720	19720	19720	19710	6
572	20241219	105100	155672540	19710	19710	19710	19710	2
573	20241219	105000	155633120	19760	19760	19760	19760	0
574	20241219	104900	155633120	19760	19710	19760	19710	2
575	20241219	104800	155593650	19710	19710	19710	19710	2
576	20241219	104700	155554230	19710	19710	19710	19710	3
577	20241219	104600	155495100	19710	19720	19720	19710	3
578	20241219	104500	155435960	19710	19710	19710	19710	1
579	20241219	104400	155416250	19710	19710	19710	19710	2
580	20241219	104300	155376830	19710	19710	19710	19710	3
581	20241219	104200	155317700	19710	19710	19710	19710	1
582	20241219	104100	155297990	19750	19750	19750	19750	106
583	20241219	104000	153204490	19750	19750	19750	19750	0
584	20241219	103900	153204490	19750	19750	19750	19750	55
585	20241219	103800	152118240	19700	19700	19700	19700	0
586	20241219	103700	152118240	19700	19700	19700	19700	0
587	20241219	103600	152118240	19700	19700	19700	19700	0
588	20241219	103500	152118240	19700	19700	19700	19700	0
589	20241219	103400	152118240	19700	19700	19700	19700	0
590	20241219	103300	152118240	19700	19700	19700	19700	0
591	20241219	103200	152118240	19700	19700	19700	19700	150
592	20241219	103100	149163240	19700	19700	19700	19700	136
593	20241219	103000	146484040	19760	19760	19760	19760	0
594	20241219	102900	146484040	19760	19760	19760	19760	0
595	20241219	102800	146484040	19760	19700	19760	19700	2
596	20241219	102700	146444580	19710	19710	19710	19710	1
597	20241219	102600	146424870	19720	19760	19760	19720	43
598	20241219	102500	145575290	19770	19780	19780	19770	83
599	20241219	102400	143934370	19880	19880	19880	19880	0
600	20241219	102300	143934370	19880	19880	19880	19880	0
601	20241219	102200	143934370	19880	19880	19880	19880	0
602	20241219	102100	143934370	19880	19790	19880	19790	3
603	20241219	102000	143874910	19880	19880	19880	19880	0
604	20241219	101900	143874910	19880	19880	19880	19880	0
605	20241219	101800	143874910	19880	19880	19880	19880	100
606	20241219	101700	141886910	19880	19850	19880	19850	3
607	20241219	101600	141827330	19850	19850	19850	19850	351
608	20241219	101500	134859980	19770	19830	19830	19770	3
609	20241219	101400	134800550	19830	19830	19830	19830	0
610	20241219	101300	134800550	19830	19800	19850	19800	611
611	20241219	101200	122687400	19820	19820	19820	19820	0
612	20241219	101100	122687400	19820	19820	19820	19820	0
613	20241219	101000	122687400	19820	19820	19820	19820	0
614	20241219	100900	122687400	19820	19820	19820	19820	0
615	20241219	100800	122687400	19820	19820	19820	19820	0
616	20241219	100700	122687400	19820	19820	19820	19820	1
617	20241219	100600	122667580	19810	19810	19810	19810	4
618	20241219	100500	122588340	19790	19790	19790	19790	22
619	20241219	100400	122152960	19790	19790	19790	19790	1
620	20241219	100300	122133170	19780	19780	19780	19780	0
621	20241219	100200	122133170	19780	19780	19780	19780	0
622	20241219	100100	122133170	19780	19780	19780	19780	0
623	20241219	100000	122133170	19780	19780	19780	19780	128
624	20241219	095900	119601330	19780	19780	19780	19780	0
625	20241219	095800	119601330	19780	19780	19780	19780	30
626	20241219	095700	119007930	19780	19780	19780	19780	40
627	20241219	095600	118216730	19780	19780	19780	19780	1
628	20241219	095500	118196950	19780	19780	19780	19780	0
629	20241219	095400	118196950	19780	19780	19780	19780	0
630	20241219	095300	118196950	19780	19780	19780	19780	728
631	20241219	095200	103797110	19620	19620	19620	19620	0
632	20241219	095100	103797110	19620	19620	19620	19620	300
633	20241219	095000	97911110	19610	19610	19610	19610	0
634	20241219	094900	97911110	19610	19650	19650	19610	19
635	20241219	094800	97538480	19610	19610	19610	19610	0
636	20241219	094700	97538480	19610	19670	19670	19610	242
637	20241219	094600	92785980	19800	19800	19800	19800	1
638	20241219	094500	92766180	19810	19810	19810	19810	1
639	20241219	094400	92746370	19650	19650	19650	19650	0
640	20241219	094300	92746370	19650	19700	19700	19650	12
641	20241219	094200	92510070	19700	19700	19700	19700	0
642	20241219	094100	92510070	19700	19680	19700	19680	1000
643	20241219	094000	72813180	19680	19680	19680	19680	0
644	20241219	093900	72813180	19680	19680	19680	19680	0
645	20241219	093800	72813180	19680	19680	19680	19680	5
646	20241219	093700	72714780	19680	19680	19680	19680	0
647	20241219	093600	72714780	19680	19680	19680	19680	0
648	20241219	093500	72714780	19680	19680	19680	19680	0
649	20241219	093400	72714780	19680	19600	19680	19600	3
650	20241219	093300	72655820	19520	19520	19520	19520	0
651	20241219	093200	72655820	19520	19520	19520	19520	28
652	20241219	093100	72109260	19530	19590	19600	19530	815
653	20241219	093000	56168470	19600	19600	19600	19600	6
654	20241219	092900	56050870	19600	19600	19600	19600	400
655	20241219	092800	48210870	19680	19680	19680	19680	0
656	20241219	092700	48210870	19680	19660	19680	19660	159
657	20241219	092600	45083210	19600	19620	19620	19600	500
658	20241219	092500	35282690	19600	19600	19600	19600	0
659	20241219	092400	35282690	19600	19660	19660	19600	7
660	20241219	092300	35145420	19600	19610	19610	19600	181
661	20241219	092200	31597380	19670	19670	19670	19670	0
662	20241219	092100	31597380	19670	19670	19670	19670	2
663	20241219	092000	31558040	19590	19590	19590	19590	0
664	20241219	091900	31558040	19590	19590	19590	19590	6
665	20241219	091800	31440500	19660	19680	19680	19660	451
666	20241219	091700	22573760	19680	19660	19680	19660	272
667	20241219	091600	17223900	19660	19660	19660	19660	0
668	20241219	091500	17223900	19660	19660	19660	19660	0
669	20241219	091400	17223900	19660	19660	19660	19660	0
670	20241219	091300	17223900	19660	19660	19660	19660	1
671	20241219	091200	17204240	19650	19650	19650	19650	0
672	20241219	091100	17204240	19650	19650	19650	19650	0
673	20241219	091000	17204240	19650	19570	19650	19570	120
674	20241219	090900	14855680	19570	19570	19570	19570	100
675	20241219	090800	12898680	19560	19560	19560	19560	5
676	20241219	090700	12800880	19550	19550	19550	19550	20
677	20241219	090600	12409880	19520	19520	19520	19520	0
678	20241219	090500	12409880	19520	19510	19520	19510	53
679	20241219	090400	11375350	19510	19510	19510	19510	103
680	20241219	090300	9365820	19510	19510	19520	19510	35
681	20241219	090200	8682780	19500	19500	19500	19500	2
682	20241219	090100	8643780	19500	19500	19500	19500	3
683	20241219	090000	8585280	19500	19500	19830	19500	440