KissMeData/065450/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194400	638497255	4065	4065	4065	4065	2771
3	20241219	194300	638497255	4065	4065	4065	4065	0
4	20241219	194200	638497255	4065	4065	4065	4065	0
5	20241219	194100	638497255	4065	4065	4065	4065	0
6	20241219	194000	638497255	4065	4065	4065	4065	0
7	20241219	193900	638497255	4065	4065	4065	4065	0
8	20241219	193800	638497255	4065	4065	4065	4065	0
9	20241219	193700	638497255	4065	4065	4065	4065	0
10	20241219	193600	638497255	4065	4065	4065	4065	0
11	20241219	193500	638497255	4065	4065	4065	4065	0
12	20241219	193400	638497255	4065	4065	4065	4065	0
13	20241219	193300	638497255	4065	4065	4065	4065	0
14	20241219	193200	638497255	4065	4065	4065	4065	0
15	20241219	193100	638497255	4065	4065	4065	4065	0
16	20241219	193000	638497255	4065	4065	4065	4065	0
17	20241219	192900	638497255	4065	4065	4065	4065	0
18	20241219	192800	638497255	4065	4065	4065	4065	0
19	20241219	192700	638497255	4065	4065	4065	4065	0
20	20241219	192600	638497255	4065	4065	4065	4065	0
21	20241219	192500	638497255	4065	4065	4065	4065	0
22	20241219	192400	638497255	4065	4065	4065	4065	0
23	20241219	192300	638497255	4065	4065	4065	4065	0
24	20241219	192200	638497255	4065	4065	4065	4065	0
25	20241219	192100	638497255	4065	4065	4065	4065	0
26	20241219	192000	638497255	4065	4065	4065	4065	0
27	20241219	191900	638497255	4065	4065	4065	4065	0
28	20241219	191800	638497255	4065	4065	4065	4065	0
29	20241219	191700	638497255	4065	4065	4065	4065	0
30	20241219	191600	638497255	4065	4065	4065	4065	0
31	20241219	191500	638497255	4065	4065	4065	4065	0
32	20241219	191400	638497255	4065	4065	4065	4065	2771
33	20241219	191300	638497255	4065	4065	4065	4065	0
34	20241219	191200	638497255	4065	4065	4065	4065	0
35	20241219	191100	638497255	4065	4065	4065	4065	0
36	20241219	191000	638497255	4065	4065	4065	4065	0
37	20241219	190900	638497255	4065	4065	4065	4065	0
38	20241219	190800	638497255	4065	4065	4065	4065	0
39	20241219	190700	638497255	4065	4065	4065	4065	0
40	20241219	190600	638497255	4065	4065	4065	4065	0
41	20241219	190500	638497255	4065	4065	4065	4065	0
42	20241219	190400	638497255	4065	4065	4065	4065	0
43	20241219	190300	638497255	4065	4065	4065	4065	0
44	20241219	190200	638497255	4065	4065	4065	4065	0
45	20241219	190100	638497255	4065	4065	4065	4065	0
46	20241219	190000	638497255	4065	4065	4065	4065	0
47	20241219	185900	638497255	4065	4065	4065	4065	0
48	20241219	185800	638497255	4065	4065	4065	4065	0
49	20241219	185700	638497255	4065	4065	4065	4065	0
50	20241219	185600	638497255	4065	4065	4065	4065	0
51	20241219	185500	638497255	4065	4065	4065	4065	0
52	20241219	185400	638497255	4065	4065	4065	4065	0
53	20241219	185300	638497255	4065	4065	4065	4065	0
54	20241219	185200	638497255	4065	4065	4065	4065	0
55	20241219	185100	638497255	4065	4065	4065	4065	0
56	20241219	185000	638497255	4065	4065	4065	4065	0
57	20241219	184900	638497255	4065	4065	4065	4065	0
58	20241219	184800	638497255	4065	4065	4065	4065	0
59	20241219	184700	638497255	4065	4065	4065	4065	0
60	20241219	184600	638497255	4065	4065	4065	4065	0
61	20241219	184500	638497255	4065	4065	4065	4065	0
62	20241219	184400	638497255	4065	4065	4065	4065	2771
63	20241219	184300	638497255	4065	4065	4065	4065	0
64	20241219	184200	638497255	4065	4065	4065	4065	0
65	20241219	184100	638497255	4065	4065	4065	4065	0
66	20241219	184000	638497255	4065	4065	4065	4065	0
67	20241219	183900	638497255	4065	4065	4065	4065	0
68	20241219	183800	638497255	4065	4065	4065	4065	0
69	20241219	183700	638497255	4065	4065	4065	4065	0
70	20241219	183600	638497255	4065	4065	4065	4065	0
71	20241219	183500	638497255	4065	4065	4065	4065	0
72	20241219	183400	638497255	4065	4065	4065	4065	0
73	20241219	183300	638497255	4065	4065	4065	4065	0
74	20241219	183200	638497255	4065	4065	4065	4065	0
75	20241219	183100	638497255	4065	4065	4065	4065	0
76	20241219	183000	638497255	4065	4065	4065	4065	0
77	20241219	182900	638497255	4065	4065	4065	4065	0
78	20241219	182800	638497255	4065	4065	4065	4065	0
79	20241219	182700	638497255	4065	4065	4065	4065	0
80	20241219	182600	638497255	4065	4065	4065	4065	0
81	20241219	182500	638497255	4065	4065	4065	4065	0
82	20241219	182400	638497255	4065	4065	4065	4065	0
83	20241219	182300	638497255	4065	4065	4065	4065	0
84	20241219	182200	638497255	4065	4065	4065	4065	0
85	20241219	182100	638497255	4065	4065	4065	4065	0
86	20241219	182000	638497255	4065	4065	4065	4065	0
87	20241219	181900	638497255	4065	4065	4065	4065	0
88	20241219	181800	638497255	4065	4065	4065	4065	0
89	20241219	181700	638497255	4065	4065	4065	4065	0
90	20241219	181600	638497255	4065	4065	4065	4065	0
91	20241219	181500	638497255	4065	4065	4065	4065	0
92	20241219	181400	638497255	4065	4065	4065	4065	2771
93	20241219	181300	638497255	4065	4065	4065	4065	0
94	20241219	181200	638497255	4065	4065	4065	4065	0
95	20241219	181100	638497255	4065	4065	4065	4065	0
96	20241219	181000	638497255	4065	4065	4065	4065	0
97	20241219	180900	638497255	4065	4065	4065	4065	0
98	20241219	180800	638497255	4065	4065	4065	4065	0
99	20241219	180700	638497255	4065	4065	4065	4065	0
100	20241219	180600	638497255	4065	4065	4065	4065	0
101	20241219	180500	638497255	4065	4065	4065	4065	0
102	20241219	180400	638497255	4065	4065	4065	4065	0
103	20241219	180300	638497255	4065	4065	4065	4065	0
104	20241219	180200	638497255	4065	4065	4065	4065	0
105	20241219	180100	638497255	4065	4065	4065	4065	0
106	20241219	180000	638497255	4065	4065	4065	4065	0
107	20241219	175900	638497255	4065	4065	4065	4065	0
108	20241219	175800	638497255	4065	4065	4065	4065	0
109	20241219	175700	638497255	4065	4065	4065	4065	0
110	20241219	175600	638497255	4065	4065	4065	4065	0
111	20241219	175500	638497255	4065	4065	4065	4065	0
112	20241219	175400	638497255	4065	4065	4065	4065	0
113	20241219	175300	638497255	4065	4065	4065	4065	0
114	20241219	175200	638497255	4065	4065	4065	4065	0
115	20241219	175100	638497255	4065	4065	4065	4065	0
116	20241219	175000	638497255	4065	4065	4065	4065	0
117	20241219	174900	638497255	4065	4065	4065	4065	0
118	20241219	174800	638497255	4065	4065	4065	4065	0
119	20241219	174700	638497255	4065	4065	4065	4065	0
120	20241219	174600	638497255	4065	4065	4065	4065	0
121	20241219	174500	638497255	4065	4065	4065	4065	0
122	20241219	174400	638497255	4065	4065	4065	4065	2771
123	20241219	174300	638497255	4065	4065	4065	4065	0
124	20241219	174200	638497255	4065	4065	4065	4065	0
125	20241219	174100	638497255	4065	4065	4065	4065	0
126	20241219	174000	638497255	4065	4065	4065	4065	0
127	20241219	173900	638497255	4065	4065	4065	4065	0
128	20241219	173800	638497255	4065	4065	4065	4065	0
129	20241219	173700	638497255	4065	4065	4065	4065	0
130	20241219	173600	638497255	4065	4065	4065	4065	0
131	20241219	173500	638497255	4065	4065	4065	4065	0
132	20241219	173400	638497255	4065	4065	4065	4065	0
133	20241219	173300	638497255	4065	4065	4065	4065	0
134	20241219	173200	638497255	4065	4065	4065	4065	0
135	20241219	173100	638497255	4065	4065	4065	4065	0
136	20241219	173000	638497255	4065	4065	4065	4065	0
137	20241219	172900	638497255	4065	4065	4065	4065	0
138	20241219	172800	638497255	4065	4065	4065	4065	0
139	20241219	172700	638497255	4065	4065	4065	4065	0
140	20241219	172600	638497255	4065	4065	4065	4065	0
141	20241219	172500	638497255	4065	4065	4065	4065	0
142	20241219	172400	638497255	4065	4065	4065	4065	0
143	20241219	172300	638497255	4065	4065	4065	4065	0
144	20241219	172200	638497255	4065	4065	4065	4065	0
145	20241219	172100	638497255	4065	4065	4065	4065	0
146	20241219	172000	638497255	4065	4065	4065	4065	0
147	20241219	171900	638497255	4065	4065	4065	4065	0
148	20241219	171800	638497255	4065	4065	4065	4065	0
149	20241219	171700	638497255	4065	4065	4065	4065	0
150	20241219	171600	638497255	4065	4065	4065	4065	0
151	20241219	171500	638497255	4065	4065	4065	4065	0
152	20241219	171400	638497255	4065	4065	4065	4065	2771
153	20241219	171300	638497255	4065	4065	4065	4065	0
154	20241219	171200	638497255	4065	4065	4065	4065	0
155	20241219	171100	638497255	4065	4065	4065	4065	0
156	20241219	171000	638497255	4065	4065	4065	4065	0
157	20241219	170900	638497255	4065	4065	4065	4065	0
158	20241219	170800	638497255	4065	4065	4065	4065	0
159	20241219	170700	638497255	4065	4065	4065	4065	0
160	20241219	170600	638497255	4065	4065	4065	4065	0
161	20241219	170500	638497255	4065	4065	4065	4065	0
162	20241219	170400	638497255	4065	4065	4065	4065	0
163	20241219	170300	638497255	4065	4065	4065	4065	0
164	20241219	170200	638497255	4065	4065	4065	4065	0
165	20241219	170100	638497255	4065	4065	4065	4065	0
166	20241219	170000	638497255	4065	4065	4065	4065	0
167	20241219	165900	638497255	4065	4065	4065	4065	0
168	20241219	165800	638497255	4065	4065	4065	4065	0
169	20241219	165700	638497255	4065	4065	4065	4065	0
170	20241219	165600	638497255	4065	4065	4065	4065	0
171	20241219	165500	638497255	4065	4065	4065	4065	0
172	20241219	165400	638497255	4065	4065	4065	4065	0
173	20241219	165300	638497255	4065	4065	4065	4065	0
174	20241219	165200	638497255	4065	4065	4065	4065	0
175	20241219	165100	638497255	4065	4065	4065	4065	0
176	20241219	165000	638497255	4065	4065	4065	4065	0
177	20241219	164900	638497255	4065	4065	4065	4065	0
178	20241219	164800	638497255	4065	4065	4065	4065	0
179	20241219	164700	638497255	4065	4065	4065	4065	0
180	20241219	164600	638497255	4065	4065	4065	4065	0
181	20241219	164500	638497255	4065	4065	4065	4065	0
182	20241219	164400	638497255	4065	4065	4065	4065	2771
183	20241219	164300	638497255	4065	4065	4065	4065	0
184	20241219	164200	638497255	4065	4065	4065	4065	0
185	20241219	164100	638497255	4065	4065	4065	4065	0
186	20241219	164000	638497255	4065	4065	4065	4065	0
187	20241219	163900	638497255	4065	4065	4065	4065	0
188	20241219	163800	638497255	4065	4065	4065	4065	0
189	20241219	163700	638497255	4065	4065	4065	4065	0
190	20241219	163600	638497255	4065	4065	4065	4065	0
191	20241219	163500	638497255	4065	4065	4065	4065	0
192	20241219	163400	638497255	4065	4065	4065	4065	0
193	20241219	163300	638497255	4065	4065	4065	4065	0
194	20241219	163200	638497255	4065	4065	4065	4065	0
195	20241219	163100	638497255	4065	4065	4065	4065	0
196	20241219	163000	638497255	4065	4065	4065	4065	0
197	20241219	162900	638497255	4065	4065	4065	4065	0
198	20241219	162800	638497255	4065	4065	4065	4065	0
199	20241219	162700	638497255	4065	4065	4065	4065	0
200	20241219	162600	638497255	4065	4065	4065	4065	0
201	20241219	162500	638497255	4065	4065	4065	4065	0
202	20241219	162400	638497255	4065	4065	4065	4065	0
203	20241219	162300	638497255	4065	4065	4065	4065	0
204	20241219	162200	638497255	4065	4065	4065	4065	0
205	20241219	162100	638497255	4065	4065	4065	4065	0
206	20241219	162000	638497255	4065	4065	4065	4065	0
207	20241219	161900	638497255	4065	4065	4065	4065	0
208	20241219	161800	638497255	4065	4065	4065	4065	0
209	20241219	161700	638497255	4065	4065	4065	4065	0
210	20241219	161600	638497255	4065	4065	4065	4065	0
211	20241219	161500	638497255	4065	4065	4065	4065	0
212	20241219	161400	638497255	4065	4065	4065	4065	2771
213	20241219	161300	638497255	4065	4065	4065	4065	0
214	20241219	161200	638497255	4065	4065	4065	4065	0
215	20241219	161100	638497255	4065	4065	4065	4065	0
216	20241219	161000	638497255	4065	4065	4065	4065	0
217	20241219	160900	638497255	4065	4065	4065	4065	0
218	20241219	160800	638497255	4065	4065	4065	4065	0
219	20241219	160700	638497255	4065	4065	4065	4065	0
220	20241219	160600	638497255	4065	4065	4065	4065	0
221	20241219	160500	638497255	4065	4065	4065	4065	0
222	20241219	160400	638497255	4065	4065	4065	4065	0
223	20241219	160300	638497255	4065	4065	4065	4065	0
224	20241219	160200	638497255	4065	4065	4065	4065	0
225	20241219	160100	638497255	4065	4065	4065	4065	0
226	20241219	160000	638497255	4065	4065	4065	4065	0
227	20241219	155900	638497255	4065	4065	4065	4065	0
228	20241219	155800	638497255	4065	4065	4065	4065	0
229	20241219	155700	638497255	4065	4065	4065	4065	0
230	20241219	155600	638497255	4065	4065	4065	4065	0
231	20241219	155500	638497255	4065	4065	4065	4065	0
232	20241219	155400	638497255	4065	4065	4065	4065	0
233	20241219	155300	638497255	4065	4065	4065	4065	0
234	20241219	155200	638497255	4065	4065	4065	4065	0
235	20241219	155100	638497255	4065	4065	4065	4065	0
236	20241219	155000	638497255	4065	4065	4065	4065	0
237	20241219	154900	638497255	4065	4065	4065	4065	0
238	20241219	154800	638497255	4065	4065	4065	4065	0
239	20241219	154700	638497255	4065	4065	4065	4065	0
240	20241219	154600	638497255	4065	4065	4065	4065	0
241	20241219	154500	638497255	4065	4065	4065	4065	0
242	20241219	154400	638497255	4065	4065	4065	4065	2771
243	20241219	154300	638497255	4065	4065	4065	4065	0
244	20241219	154200	638497255	4065	4065	4065	4065	0
245	20241219	154100	638497255	4065	4065	4065	4065	0
246	20241219	154000	638497255	4065	4065	4065	4065	0
247	20241219	153900	638497255	4065	4065	4065	4065	0
248	20241219	153800	638497255	4065	4065	4065	4065	0
249	20241219	153700	638497255	4065	4065	4065	4065	0
250	20241219	153600	638497255	4065	4065	4065	4065	0
251	20241219	153500	638497255	4065	4065	4065	4065	0
252	20241219	153400	638497255	4065	4065	4065	4065	0
253	20241219	153300	638497255	4065	4065	4065	4065	0
254	20241219	153200	638497255	4065	4065	4065	4065	0
255	20241219	153100	638497255	4065	4065	4065	4065	0
256	20241219	153000	638497255	4065	4065	4065	4065	2771
257	20241219	152900	627233140	4065	4065	4065	4065	0
258	20241219	152800	627233140	4065	4065	4065	4065	0
259	20241219	152700	627233140	4065	4065	4065	4065	0
260	20241219	152600	627233140	4065	4065	4065	4065	0
261	20241219	152500	627233140	4065	4065	4065	4065	0
262	20241219	152400	627233140	4065	4065	4065	4065	0
263	20241219	152300	627233140	4065	4065	4065	4065	0
264	20241219	152200	627233140	4065	4065	4065	4065	0
265	20241219	152100	627233140	4065	4065	4065	4065	0
266	20241219	152000	627233140	4065	4065	4065	4065	0
267	20241219	151900	627233140	4065	4085	4085	4065	969
268	20241219	151800	623288845	4085	4085	4085	4085	197
269	20241219	151700	622484100	4085	4085	4085	4085	323
270	20241219	151600	621164645	4085	4085	4085	4085	210
271	20241219	151500	620306795	4065	4065	4065	4065	1001
272	20241219	151400	616237730	4085	4085	4085	4085	0
273	20241219	151300	616237730	4085	4085	4085	4085	236
274	20241219	151200	615273670	4070	4070	4070	4070	1737
275	20241219	151100	608204080	4070	4070	4070	4070	2025
276	20241219	151000	599962330	4070	4065	4070	4065	351
277	20241219	150900	598535510	4070	4070	4070	4070	0
278	20241219	150800	598535510	4070	4070	4070	4070	0
279	20241219	150700	598535510	4070	4070	4070	4070	210
280	20241219	150600	597680810	4070	4070	4070	4070	59
281	20241219	150500	597440680	4065	4065	4065	4065	25
282	20241219	150400	597339055	4065	4065	4065	4065	200
283	20241219	150300	596526055	4065	4070	4070	4065	113
284	20241219	150200	596066645	4070	4070	4070	4070	0
285	20241219	150100	596066645	4070	4070	4070	4070	10
286	20241219	150000	596025945	4065	4065	4065	4065	30
287	20241219	145900	595903995	4070	4070	4070	4070	0
288	20241219	145800	595903995	4070	4070	4070	4070	100
289	20241219	145700	595496995	4070	4070	4070	4070	0
290	20241219	145600	595496995	4070	4060	4070	4060	3033
291	20241219	145500	583157695	4060	4060	4060	4060	0
292	20241219	145400	583157695	4060	4060	4060	4060	0
293	20241219	145300	583157695	4060	4060	4060	4060	0
294	20241219	145200	583157695	4060	4085	4085	4060	1738
295	20241219	145100	576084725	4070	4070	4070	4070	0
296	20241219	145000	576084725	4070	4070	4070	4070	12
297	20241219	144900	576035885	4065	4065	4065	4065	0
298	20241219	144800	576035885	4065	4065	4065	4065	30
299	20241219	144700	575913935	4065	4065	4065	4065	0
300	20241219	144600	575913935	4065	4070	4070	4065	22
301	20241219	144500	575824480	4070	4070	4070	4070	0
302	20241219	144400	575824480	4070	4070	4085	4070	446
303	20241219	144300	574009110	4075	4075	4075	4075	277
304	20241219	144200	572880335	4090	4075	4090	4075	2
305	20241219	144100	572872170	4070	4070	4070	4070	454
306	20241219	144000	571024390	4095	4095	4095	4095	335
307	20241219	143900	569652565	4095	4090	4095	4090	353
308	20241219	143800	568208775	4090	4090	4090	4090	5
309	20241219	143700	568188325	4090	4090	4090	4090	323
310	20241219	143600	566867255	4090	4080	4090	4080	453
311	20241219	143500	565015245	4085	4080	4085	4080	245
312	20241219	143400	564014455	4080	4080	4080	4080	1
313	20241219	143300	564010375	4070	4070	4070	4070	0
314	20241219	143200	564010375	4070	4070	4070	4070	169
315	20241219	143100	563322545	4070	4070	4070	4070	0
316	20241219	143000	563322545	4070	4065	4070	4065	117
317	20241219	142900	562846835	4060	4060	4060	4060	0
318	20241219	142800	562846835	4060	4060	4060	4060	0
319	20241219	142700	562846835	4060	4050	4060	4050	17258
320	20241219	142600	492781260	4050	4065	4065	4045	5895
321	20241219	142500	468883055	4070	4075	4075	4070	1110
322	20241219	142400	464365350	4080	4080	4085	4080	246
323	20241219	142300	463360465	4085	4085	4085	4085	0
324	20241219	142200	463360465	4085	4085	4085	4085	0
325	20241219	142100	463360465	4085	4085	4085	4085	20
326	20241219	142000	463278765	4085	4085	4085	4085	1
327	20241219	141900	463274680	4080	4080	4080	4080	1544
328	20241219	141800	456975160	4080	4080	4080	4080	0
329	20241219	141700	456975160	4080	4080	4080	4080	0
330	20241219	141600	456975160	4080	4080	4080	4080	245
331	20241219	141500	455975560	4075	4075	4075	4075	116
332	20241219	141400	455502860	4075	4075	4075	4075	12
333	20241219	141300	455453960	4075	4075	4075	4075	0
334	20241219	141200	455453960	4075	4075	4075	4075	50
335	20241219	141100	455250210	4070	4070	4070	4070	9
336	20241219	141000	455213580	4075	4075	4075	4075	0
337	20241219	140900	455213580	4075	4075	4075	4075	0
338	20241219	140800	455213580	4075	4075	4075	4075	3
339	20241219	140700	455201355	4075	4075	4075	4075	819
340	20241219	140600	451863930	4080	4080	4080	4080	256
341	20241219	140500	450819450	4080	4080	4080	4080	2
342	20241219	140400	450811290	4080	4080	4080	4080	0
343	20241219	140300	450811290	4080	4075	4080	4075	271
344	20241219	140200	449706100	4080	4080	4080	4080	0
345	20241219	140100	449706100	4080	4080	4080	4080	0
346	20241219	140000	449706100	4080	4080	4080	4080	0
347	20241219	135900	449706100	4080	4080	4080	4080	4
348	20241219	135800	449689780	4080	4080	4080	4080	0
349	20241219	135700	449689780	4080	4080	4080	4080	8
350	20241219	135600	449657140	4080	4080	4080	4080	321
351	20241219	135500	448347460	4090	4085	4090	4085	806
352	20241219	135400	445053555	4085	4085	4085	4085	0
353	20241219	135300	445053555	4085	4085	4085	4085	37
354	20241219	135200	444902410	4085	4085	4085	4085	245
355	20241219	135100	443901585	4075	4075	4075	4075	100
356	20241219	135000	443494085	4085	4075	4085	4075	130
357	20241219	134900	442964315	4075	4075	4075	4075	200
358	20241219	134800	442149315	4075	4075	4075	4075	0
359	20241219	134700	442149315	4075	4075	4075	4075	0
360	20241219	134600	442149315	4075	4075	4075	4075	0
361	20241219	134500	442149315	4075	4075	4075	4075	568
362	20241219	134400	439834715	4080	4080	4080	4080	115
363	20241219	134300	439365515	4080	4085	4085	4075	377
364	20241219	134200	437827480	4085	4090	4090	4085	217
365	20241219	134100	436941030	4085	4085	4085	4085	299
366	20241219	134000	435719615	4085	4100	4100	4085	54
367	20241219	133900	435498290	4100	4100	4100	4100	228
368	20241219	133800	434563490	4095	4095	4095	4095	60
369	20241219	133700	434317790	4095	4095	4095	4095	180
370	20241219	133600	433580690	4095	4090	4095	4090	981
371	20241219	133500	429564700	4090	4090	4090	4090	0
372	20241219	133400	429564700	4090	4090	4090	4090	0
373	20241219	133300	429564700	4090	4090	4090	4090	0
374	20241219	133200	429564700	4090	4090	4090	4090	0
375	20241219	133100	429564700	4090	4090	4090	4090	50
376	20241219	133000	429360200	4090	4085	4090	4080	1182
377	20241219	132900	424534415	4080	4080	4080	4080	1364
378	20241219	132800	418969295	4085	4085	4085	4085	104
379	20241219	132700	418544455	4090	4090	4090	4090	5
380	20241219	132600	418524005	4090	4090	4090	4090	0
381	20241219	132500	418524005	4090	4090	4090	4090	3
382	20241219	132400	418511735	4090	4085	4090	4085	234
383	20241219	132300	417554725	4085	4085	4085	4085	0
384	20241219	132200	417554725	4085	4085	4085	4085	0
385	20241219	132100	417554725	4085	4085	4085	4085	0
386	20241219	132000	417554725	4085	4085	4085	4085	184
387	20241219	131900	416803085	4080	4080	4080	4080	0
388	20241219	131800	416803085	4080	4080	4080	4080	190
389	20241219	131700	416027885	4080	4080	4080	4080	0
390	20241219	131600	416027885	4080	4085	4085	4080	377
391	20241219	131500	414488840	4085	4085	4085	4085	1
392	20241219	131400	414484755	4085	4085	4085	4085	0
393	20241219	131300	414484755	4085	4085	4085	4085	193
394	20241219	131200	413696350	4085	4085	4085	4085	1
395	20241219	131100	413692265	4090	4090	4090	4090	201
396	20241219	131000	412870175	4085	4085	4085	4085	169
397	20241219	130900	412179810	4085	4085	4085	4085	0
398	20241219	130800	412179810	4085	4085	4085	4085	223
399	20241219	130700	411268855	4085	4085	4085	4085	7
400	20241219	130600	411240260	4090	4090	4090	4090	285
401	20241219	130500	410074610	4090	4080	4090	4080	101
402	20241219	130400	409662520	4080	4080	4080	4080	396
403	20241219	130300	408046840	4080	4080	4080	4080	0
404	20241219	130200	408046840	4080	4075	4080	4075	602
405	20241219	130100	405592170	4075	4075	4075	4075	0
406	20241219	130000	405592170	4075	4075	4075	4075	267
407	20241219	125900	404504145	4075	4075	4075	4075	0
408	20241219	125800	404504145	4075	4075	4075	4075	278
409	20241219	125700	403371295	4075	4075	4075	4075	20
410	20241219	125600	403289795	4075	4075	4075	4075	0
411	20241219	125500	403289795	4075	4075	4075	4075	0
412	20241219	125400	403289795	4075	4075	4075	4075	1
413	20241219	125300	403285720	4070	4070	4070	4070	0
414	20241219	125200	403285720	4070	4075	4075	4070	434
415	20241219	125100	401518790	4070	4070	4070	4070	120
416	20241219	125000	401030390	4070	4070	4070	4070	0
417	20241219	124900	401030390	4070	4070	4070	4070	0
418	20241219	124800	401030390	4070	4070	4070	4070	0
419	20241219	124700	401030390	4070	4065	4070	4065	2391
420	20241219	124600	391300960	4055	4055	4055	4055	0
421	20241219	124500	391300960	4055	4060	4060	4055	100
422	20241219	124400	390895310	4065	4065	4065	4065	100
423	20241219	124300	390488810	4055	4055	4055	4055	10
424	20241219	124200	390448260	4065	4070	4070	4065	11
425	20241219	124100	390403495	4050	4050	4050	4050	0
426	20241219	124000	390403495	4050	4050	4050	4050	0
427	20241219	123900	390403495	4050	4055	4055	4050	5846
428	20241219	123800	366725995	4050	4070	4070	4050	17
429	20241219	123700	366657005	4050	4050	4050	4050	3
430	20241219	123600	366644855	4045	4055	4055	4045	5867
431	20241219	123500	342878700	4055	4055	4055	4055	73
432	20241219	123400	342582685	4060	4060	4060	4060	7
433	20241219	123300	342554265	4060	4060	4060	4060	0
434	20241219	123200	342554265	4060	4060	4060	4060	250
435	20241219	123100	341539265	4060	4060	4060	4060	1
436	20241219	123000	341535205	4060	4060	4060	4060	353
437	20241219	122900	340102025	4070	4070	4070	4070	0
438	20241219	122800	340102025	4070	4070	4070	4070	0
439	20241219	122700	340102025	4070	4070	4070	4070	0
440	20241219	122600	340102025	4070	4070	4070	4065	559
441	20241219	122500	337828685	4070	4070	4070	4070	53
442	20241219	122400	337612975	4070	4070	4070	4070	24
443	20241219	122300	337515295	4065	4065	4065	4065	100
444	20241219	122200	337108795	4060	4065	4065	4060	228
445	20241219	122100	336182610	4065	4065	4065	4065	200
446	20241219	122000	335369610	4065	4065	4065	4065	0
447	20241219	121900	335369610	4065	4065	4065	4055	867
448	20241219	121800	331848570	4065	4065	4065	4065	0
449	20241219	121700	331848570	4065	4065	4065	4065	0
450	20241219	121600	331848570	4065	4065	4065	4065	11
451	20241219	121500	331803855	4070	4070	4070	4070	253
452	20241219	121400	330774145	4065	4060	4065	4060	196
453	20241219	121300	329977440	4070	4070	4070	4065	103
454	20241219	121200	329558735	4065	4070	4070	4065	89
455	20241219	121100	329196925	4070	4070	4070	4070	0
456	20241219	121000	329196925	4070	4065	4070	4065	517
457	20241219	120900	327095315	4060	4060	4060	4060	0
458	20241219	120800	327095315	4060	4060	4060	4060	340
459	20241219	120700	325714915	4065	4065	4065	4065	0
460	20241219	120600	325714915	4065	4065	4065	4065	4
461	20241219	120500	325698655	4060	4060	4060	4060	0
462	20241219	120400	325698655	4060	4060	4060	4060	0
463	20241219	120300	325698655	4060	4060	4060	4060	2
464	20241219	120200	325690535	4060	4060	4060	4060	0
465	20241219	120100	325690535	4060	4060	4060	4060	487
466	20241219	120000	323713315	4060	4060	4060	4060	246
467	20241219	115900	322714555	4055	4055	4055	4055	742
468	20241219	115800	319705745	4055	4060	4060	4055	1101
469	20241219	115700	315240685	4060	4060	4060	4060	0
470	20241219	115600	315240685	4060	4060	4060	4060	953
471	20241219	115500	311371505	4060	4060	4060	4060	256
472	20241219	115400	310332145	4060	4060	4060	4060	619
473	20241219	115300	307819005	4065	4065	4065	4065	0
474	20241219	115200	307819005	4065	4065	4065	4065	0
475	20241219	115100	307819005	4065	4065	4065	4065	50
476	20241219	115000	307615755	4070	4070	4070	4070	0
477	20241219	114900	307615755	4070	4070	4070	4070	6
478	20241219	114800	307591335	4070	4070	4070	4070	0
479	20241219	114700	307591335	4070	4070	4070	4070	0
480	20241219	114600	307591335	4070	4070	4070	4070	0
481	20241219	114500	307591335	4070	4070	4070	4070	1
482	20241219	114400	307587265	4060	4060	4060	4060	0
483	20241219	114300	307587265	4060	4060	4060	4060	91
484	20241219	114200	307217805	4060	4060	4060	4060	0
485	20241219	114100	307217805	4060	4060	4060	4060	0
486	20241219	114000	307217805	4060	4060	4060	4060	0
487	20241219	113900	307217805	4060	4060	4060	4060	0
488	20241219	113800	307217805	4060	4060	4060	4060	132
489	20241219	113700	306681885	4065	4065	4065	4065	2
490	20241219	113600	306673755	4065	4065	4065	4065	0
491	20241219	113500	306673755	4065	4065	4065	4065	10
492	20241219	113400	306633105	4055	4060	4060	4055	321
493	20241219	113300	305329940	4065	4070	4070	4065	320
494	20241219	113200	304029130	4065	4065	4065	4065	0
495	20241219	113100	304029130	4065	4065	4065	4065	0
496	20241219	113000	304029130	4065	4065	4065	4065	0
497	20241219	112900	304029130	4065	4065	4065	4065	0
498	20241219	112800	304029130	4065	4070	4070	4065	401
499	20241219	112700	302399060	4055	4055	4055	4050	3140
500	20241219	112600	289673990	4060	4060	4060	4060	4997
501	20241219	112500	269386170	4065	4065	4065	4065	200
502	20241219	112400	268573170	4070	4070	4070	4070	1
503	20241219	112300	268569100	4065	4065	4065	4065	535
504	20241219	112200	266394325	4070	4070	4070	4070	24
505	20241219	112100	266296645	4065	4065	4065	4065	492
506	20241219	112000	264296665	4065	4070	4070	4065	2255
507	20241219	111900	255127590	4070	4070	4070	4070	0
508	20241219	111800	255127590	4070	4070	4070	4070	52
509	20241219	111700	254915950	4070	4070	4070	4070	20
510	20241219	111600	254834550	4070	4070	4070	4070	1
511	20241219	111500	254830480	4070	4070	4070	4070	0
512	20241219	111400	254830480	4070	4070	4070	4070	0
513	20241219	111300	254830480	4070	4070	4070	4070	11
514	20241219	111200	254785710	4070	4070	4070	4070	0
515	20241219	111100	254785710	4070	4070	4070	4070	0
516	20241219	111000	254785710	4070	4070	4070	4070	475
517	20241219	110900	252852460	4070	4070	4070	4070	0
518	20241219	110800	252852460	4070	4070	4070	4070	0
519	20241219	110700	252852460	4070	4070	4070	4070	0
520	20241219	110600	252852460	4070	4070	4070	4070	9
521	20241219	110500	252815830	4075	4075	4075	4075	20
522	20241219	110400	252734330	4070	4070	4070	4070	0
523	20241219	110300	252734330	4070	4070	4070	4070	5
524	20241219	110200	252713980	4070	4070	4070	4070	2
525	20241219	110100	252705840	4070	4075	4075	4070	261
526	20241219	110000	251643530	4070	4070	4070	4070	0
527	20241219	105900	251643530	4070	4070	4070	4070	0
528	20241219	105800	251643530	4070	4070	4070	4070	0
529	20241219	105700	251643530	4070	4070	4070	4070	0
530	20241219	105600	251643530	4070	4070	4070	4070	400
531	20241219	105500	250015530	4070	4070	4070	4070	100
532	20241219	105400	249608530	4070	4070	4070	4070	603
533	20241219	105300	247154320	4070	4070	4070	4070	9
534	20241219	105200	247117690	4070	4070	4070	4070	0
535	20241219	105100	247117690	4070	4070	4070	4070	134
536	20241219	105000	246572310	4070	4070	4070	4070	96
537	20241219	104900	246181590	4065	4065	4065	4065	24
538	20241219	104800	246084030	4065	4065	4065	4065	1
539	20241219	104700	246079965	4065	4070	4070	4065	332
540	20241219	104600	244730380	4070	4070	4070	4070	0
541	20241219	104500	244730380	4070	4065	4070	4065	11
542	20241219	104400	244685660	4070	4070	4070	4070	0
543	20241219	104300	244685660	4070	4070	4070	4070	1
544	20241219	104200	244681590	4075	4075	4075	4075	2
545	20241219	104100	244673440	4075	4075	4075	4075	0
546	20241219	104000	244673440	4075	4075	4075	4075	6
547	20241219	103900	244648990	4075	4075	4075	4075	1
548	20241219	103800	244644915	4065	4065	4065	4065	20
549	20241219	103700	244563615	4065	4065	4065	4065	105
550	20241219	103600	244136790	4070	4070	4070	4070	11
551	20241219	103500	244092020	4065	4065	4065	4065	1
552	20241219	103400	244087955	4060	4060	4060	4060	0
553	20241219	103300	244087955	4060	4060	4060	4060	4
554	20241219	103200	244071715	4070	4070	4070	4070	2
555	20241219	103100	244063575	4060	4060	4060	4060	0
556	20241219	103000	244063575	4060	4070	4070	4060	200
557	20241219	102900	243250575	4065	4070	4070	4065	1315
558	20241219	102800	237904360	4065	4065	4065	4065	400
559	20241219	102700	236278360	4065	4065	4065	4065	364
560	20241219	102600	234798700	4065	4075	4075	4065	11405
561	20241219	102500	188375130	4080	4080	4080	4080	7
562	20241219	102400	188346570	4080	4090	4090	4080	55
563	20241219	102300	188122120	4090	4080	4090	4080	121
564	20241219	102200	187628340	4080	4080	4080	4080	5
565	20241219	102100	187607940	4080	4085	4085	4080	1201
566	20241219	102000	182706860	4085	4080	4085	4080	603
567	20241219	101900	180246600	4080	4085	4085	4080	496
568	20241219	101800	178222910	4080	4080	4080	4080	0
569	20241219	101700	178222910	4080	4085	4085	4080	11
570	20241219	101600	178178025	4090	4090	4090	4090	0
571	20241219	101500	178178025	4090	4090	4090	4090	1
572	20241219	101400	178173935	4075	4075	4075	4075	1
573	20241219	101300	178169860	4075	4075	4075	4075	0
574	20241219	101200	178169860	4075	4075	4075	4075	0
575	20241219	101100	178169860	4075	4090	4090	4075	720
576	20241219	101000	175234060	4090	4090	4090	4090	0
577	20241219	100900	175234060	4090	4090	4090	4090	23
578	20241219	100800	175139990	4075	4085	4085	4075	508
579	20241219	100700	173068810	4085	4085	4085	4085	151
580	20241219	100600	172451975	4085	4080	4085	4080	48
581	20241219	100500	172256100	4080	4080	4080	4080	8
582	20241219	100400	172223460	4080	4080	4080	4080	12
583	20241219	100300	172174500	4080	4080	4080	4080	0
584	20241219	100200	172174500	4080	4075	4080	4075	61
585	20241219	100100	171925875	4075	4070	4075	4070	99
586	20241219	100000	171522850	4075	4075	4075	4075	313
587	20241219	095900	170247375	4075	4075	4075	4075	142
588	20241219	095800	169668725	4075	4075	4075	4075	0
589	20241219	095700	169668725	4075	4075	4075	4075	0
590	20241219	095600	169668725	4075	4075	4075	4075	232
591	20241219	095500	168723325	4070	4070	4070	4070	362
592	20241219	095400	167249985	4075	4075	4075	4075	0
593	20241219	095300	167249985	4075	4080	4080	4075	63
594	20241219	095200	166993245	4080	4080	4080	4080	0
595	20241219	095100	166993245	4080	4080	4080	4080	105
596	20241219	095000	166564845	4080	4075	4080	4075	105
597	20241219	094900	166136470	4075	4080	4080	4075	884
598	20241219	094800	162534105	4080	4080	4080	4080	20
599	20241219	094700	162452505	4080	4080	4080	4080	635
600	20241219	094600	159861705	4085	4085	4085	4085	20
601	20241219	094500	159780005	4085	4080	4085	4080	253
602	20241219	094400	158746865	4080	4090	4090	4080	3093
603	20241219	094300	146118515	4100	4100	4100	4090	180
604	20241219	094200	145381915	4090	4100	4100	4090	22
605	20241219	094100	145291925	4100	4095	4100	4090	301
606	20241219	094000	144059290	4095	4090	4095	4090	535
607	20241219	093900	141869965	4095	4095	4095	4095	0
608	20241219	093800	141869965	4095	4095	4095	4095	16
609	20241219	093700	141804445	4090	4085	4090	4085	193
610	20241219	093600	141015940	4090	4090	4090	4090	10
611	20241219	093500	140975040	4090	4090	4090	4090	109
612	20241219	093400	140529230	4085	4085	4085	4085	57
613	20241219	093300	140296385	4085	4085	4085	4085	60
614	20241219	093200	140051285	4085	4085	4085	4085	189
615	20241219	093100	139279220	4085	4085	4085	4085	25
616	20241219	093000	139177095	4085	4085	4085	4085	10
617	20241219	092900	139136245	4085	4085	4085	4085	575
618	20241219	092800	136787370	4085	4085	4085	4085	289
619	20241219	092700	135606805	4085	4085	4085	4070	643
620	20241219	092600	132989690	4085	4075	4085	4070	422
621	20241219	092500	131270625	4075	4080	4080	4070	1349
622	20241219	092400	125771950	4080	4080	4080	4080	0
623	20241219	092300	125771950	4080	4080	4080	4080	625
624	20241219	092200	123221950	4075	4075	4075	4075	105
625	20241219	092100	122794075	4075	4075	4075	4075	529
626	20241219	092000	120638400	4075	4090	4090	4075	2114
627	20241219	091900	112006740	4090	4090	4090	4090	10
628	20241219	091800	111965840	4100	4100	4100	4100	130
629	20241219	091700	111432840	4100	4100	4100	4090	28
630	20241219	091600	111318240	4100	4100	4100	4100	5
631	20241219	091500	111297740	4100	4100	4100	4100	0
632	20241219	091400	111297740	4100	4090	4100	4085	965
633	20241219	091300	107349245	4085	4100	4100	4085	1219
634	20241219	091200	102365450	4100	4095	4100	4095	1263
635	20241219	091100	97188150	4100	4100	4100	4100	0
636	20241219	091000	97188150	4100	4095	4100	4095	202
637	20241219	090900	96360950	4095	4095	4095	4095	100
638	20241219	090800	95951450	4095	4095	4095	4095	10
639	20241219	090700	95910500	4075	4085	4085	4075	2310
640	20241219	090600	86497240	4095	4095	4095	4095	0
641	20241219	090500	86497240	4095	4095	4095	4095	145
642	20241219	090400	85903465	4070	4070	4070	4070	0
643	20241219	090300	85903465	4070	4070	4070	4070	260
644	20241219	090200	84845265	4070	4045	4070	4045	11261
645	20241219	090100	39168360	4040	4055	4055	4035	2620
646	20241219	090000	28570535	4055	4070	4075	4055	7027