KissMeData/056360/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	193900	21123869550	5380	5380	5380	5380	26661
3	20241219	193800	21123869550	5380	5380	5380	5380	0
4	20241219	193700	21123869550	5380	5380	5380	5380	0
5	20241219	193600	21123869550	5380	5380	5380	5380	0
6	20241219	193500	21123869550	5380	5380	5380	5380	0
7	20241219	193400	21123869550	5380	5380	5380	5380	0
8	20241219	193300	21123869550	5380	5380	5380	5380	0
9	20241219	193200	21123869550	5380	5380	5380	5380	0
10	20241219	193100	21123869550	5380	5380	5380	5380	0
11	20241219	193000	21123869550	5380	5380	5380	5380	0
12	20241219	192900	21123869550	5380	5380	5380	5380	0
13	20241219	192800	21123869550	5380	5380	5380	5380	0
14	20241219	192700	21123869550	5380	5380	5380	5380	0
15	20241219	192600	21123869550	5380	5380	5380	5380	0
16	20241219	192500	21123869550	5380	5380	5380	5380	0
17	20241219	192400	21123869550	5380	5380	5380	5380	0
18	20241219	192300	21123869550	5380	5380	5380	5380	0
19	20241219	192200	21123869550	5380	5380	5380	5380	0
20	20241219	192100	21123869550	5380	5380	5380	5380	0
21	20241219	192000	21123869550	5380	5380	5380	5380	0
22	20241219	191900	21123869550	5380	5380	5380	5380	0
23	20241219	191800	21123869550	5380	5380	5380	5380	0
24	20241219	191700	21123869550	5380	5380	5380	5380	0
25	20241219	191600	21123869550	5380	5380	5380	5380	0
26	20241219	191500	21123869550	5380	5380	5380	5380	0
27	20241219	191400	21123869550	5380	5380	5380	5380	0
28	20241219	191300	21123869550	5380	5380	5380	5380	0
29	20241219	191200	21123869550	5380	5380	5380	5380	0
30	20241219	191100	21123869550	5380	5380	5380	5380	0
31	20241219	191000	21123869550	5380	5380	5380	5380	0
32	20241219	190900	21123869550	5380	5380	5380	5380	26661
33	20241219	190800	21123869550	5380	5380	5380	5380	0
34	20241219	190700	21123869550	5380	5380	5380	5380	0
35	20241219	190600	21123869550	5380	5380	5380	5380	0
36	20241219	190500	21123869550	5380	5380	5380	5380	0
37	20241219	190400	21123869550	5380	5380	5380	5380	0
38	20241219	190300	21123869550	5380	5380	5380	5380	0
39	20241219	190200	21123869550	5380	5380	5380	5380	0
40	20241219	190100	21123869550	5380	5380	5380	5380	0
41	20241219	190000	21123869550	5380	5380	5380	5380	0
42	20241219	185900	21123869550	5380	5380	5380	5380	0
43	20241219	185800	21123869550	5380	5380	5380	5380	0
44	20241219	185700	21123869550	5380	5380	5380	5380	0
45	20241219	185600	21123869550	5380	5380	5380	5380	0
46	20241219	185500	21123869550	5380	5380	5380	5380	0
47	20241219	185400	21123869550	5380	5380	5380	5380	0
48	20241219	185300	21123869550	5380	5380	5380	5380	0
49	20241219	185200	21123869550	5380	5380	5380	5380	0
50	20241219	185100	21123869550	5380	5380	5380	5380	0
51	20241219	185000	21123869550	5380	5380	5380	5380	0
52	20241219	184900	21123869550	5380	5380	5380	5380	0
53	20241219	184800	21123869550	5380	5380	5380	5380	0
54	20241219	184700	21123869550	5380	5380	5380	5380	0
55	20241219	184600	21123869550	5380	5380	5380	5380	0
56	20241219	184500	21123869550	5380	5380	5380	5380	0
57	20241219	184400	21123869550	5380	5380	5380	5380	0
58	20241219	184300	21123869550	5380	5380	5380	5380	0
59	20241219	184200	21123869550	5380	5380	5380	5380	0
60	20241219	184100	21123869550	5380	5380	5380	5380	0
61	20241219	184000	21123869550	5380	5380	5380	5380	0
62	20241219	183900	21123869550	5380	5380	5380	5380	26661
63	20241219	183800	21123869550	5380	5380	5380	5380	0
64	20241219	183700	21123869550	5380	5380	5380	5380	0
65	20241219	183600	21123869550	5380	5380	5380	5380	0
66	20241219	183500	21123869550	5380	5380	5380	5380	0
67	20241219	183400	21123869550	5380	5380	5380	5380	0
68	20241219	183300	21123869550	5380	5380	5380	5380	0
69	20241219	183200	21123869550	5380	5380	5380	5380	0
70	20241219	183100	21123869550	5380	5380	5380	5380	0
71	20241219	183000	21123869550	5380	5380	5380	5380	0
72	20241219	182900	21123869550	5380	5380	5380	5380	0
73	20241219	182800	21123869550	5380	5380	5380	5380	0
74	20241219	182700	21123869550	5380	5380	5380	5380	0
75	20241219	182600	21123869550	5380	5380	5380	5380	0
76	20241219	182500	21123869550	5380	5380	5380	5380	0
77	20241219	182400	21123869550	5380	5380	5380	5380	0
78	20241219	182300	21123869550	5380	5380	5380	5380	0
79	20241219	182200	21123869550	5380	5380	5380	5380	0
80	20241219	182100	21123869550	5380	5380	5380	5380	0
81	20241219	182000	21123869550	5380	5380	5380	5380	0
82	20241219	181900	21123869550	5380	5380	5380	5380	0
83	20241219	181800	21123869550	5380	5380	5380	5380	0
84	20241219	181700	21123869550	5380	5380	5380	5380	0
85	20241219	181600	21123869550	5380	5380	5380	5380	0
86	20241219	181500	21123869550	5380	5380	5380	5380	0
87	20241219	181400	21123869550	5380	5380	5380	5380	0
88	20241219	181300	21123869550	5380	5380	5380	5380	0
89	20241219	181200	21123869550	5380	5380	5380	5380	0
90	20241219	181100	21123869550	5380	5380	5380	5380	0
91	20241219	181000	21123869550	5380	5380	5380	5380	0
92	20241219	180900	21123869550	5380	5380	5380	5380	26661
93	20241219	180800	21123869550	5380	5380	5380	5380	0
94	20241219	180700	21123869550	5380	5380	5380	5380	0
95	20241219	180600	21123869550	5380	5380	5380	5380	0
96	20241219	180500	21123869550	5380	5380	5380	5380	0
97	20241219	180400	21123869550	5380	5380	5380	5380	0
98	20241219	180300	21123869550	5380	5380	5380	5380	0
99	20241219	180200	21123869550	5380	5380	5380	5380	0
100	20241219	180100	21123869550	5380	5380	5380	5380	0
101	20241219	180000	21123869550	5380	5380	5380	5380	0
102	20241219	175900	21123869550	5380	5380	5380	5380	0
103	20241219	175800	21123869550	5380	5380	5380	5380	0
104	20241219	175700	21123869550	5380	5380	5380	5380	0
105	20241219	175600	21123869550	5380	5380	5380	5380	0
106	20241219	175500	21123869550	5380	5380	5380	5380	0
107	20241219	175400	21123869550	5380	5380	5380	5380	0
108	20241219	175300	21123869550	5380	5380	5380	5380	0
109	20241219	175200	21123869550	5380	5380	5380	5380	0
110	20241219	175100	21123869550	5380	5380	5380	5380	0
111	20241219	175000	21123869550	5380	5380	5380	5380	0
112	20241219	174900	21123869550	5380	5380	5380	5380	0
113	20241219	174800	21123869550	5380	5380	5380	5380	0
114	20241219	174700	21123869550	5380	5380	5380	5380	0
115	20241219	174600	21123869550	5380	5380	5380	5380	0
116	20241219	174500	21123869550	5380	5380	5380	5380	0
117	20241219	174400	21123869550	5380	5380	5380	5380	0
118	20241219	174300	21123869550	5380	5380	5380	5380	0
119	20241219	174200	21123869550	5380	5380	5380	5380	0
120	20241219	174100	21123869550	5380	5380	5380	5380	0
121	20241219	174000	21123869550	5380	5380	5380	5380	0
122	20241219	173900	21123869550	5380	5380	5380	5380	26661
123	20241219	173800	21123869550	5380	5380	5380	5380	0
124	20241219	173700	21123869550	5380	5380	5380	5380	0
125	20241219	173600	21123869550	5380	5380	5380	5380	0
126	20241219	173500	21123869550	5380	5380	5380	5380	0
127	20241219	173400	21123869550	5380	5380	5380	5380	0
128	20241219	173300	21123869550	5380	5380	5380	5380	0
129	20241219	173200	21123869550	5380	5380	5380	5380	0
130	20241219	173100	21123869550	5380	5380	5380	5380	0
131	20241219	173000	21123869550	5380	5380	5380	5380	0
132	20241219	172900	21123869550	5380	5380	5380	5380	0
133	20241219	172800	21123869550	5380	5380	5380	5380	0
134	20241219	172700	21123869550	5380	5380	5380	5380	0
135	20241219	172600	21123869550	5380	5380	5380	5380	0
136	20241219	172500	21123869550	5380	5380	5380	5380	0
137	20241219	172400	21123869550	5380	5380	5380	5380	0
138	20241219	172300	21123869550	5380	5380	5380	5380	0
139	20241219	172200	21123869550	5380	5380	5380	5380	0
140	20241219	172100	21123869550	5380	5380	5380	5380	0
141	20241219	172000	21123869550	5380	5380	5380	5380	0
142	20241219	171900	21123869550	5380	5380	5380	5380	0
143	20241219	171800	21123869550	5380	5380	5380	5380	0
144	20241219	171700	21123869550	5380	5380	5380	5380	0
145	20241219	171600	21123869550	5380	5380	5380	5380	0
146	20241219	171500	21123869550	5380	5380	5380	5380	0
147	20241219	171400	21123869550	5380	5380	5380	5380	0
148	20241219	171300	21123869550	5380	5380	5380	5380	0
149	20241219	171200	21123869550	5380	5380	5380	5380	0
150	20241219	171100	21123869550	5380	5380	5380	5380	0
151	20241219	171000	21123869550	5380	5380	5380	5380	0
152	20241219	170900	21123869550	5380	5380	5380	5380	26661
153	20241219	170800	21123869550	5380	5380	5380	5380	0
154	20241219	170700	21123869550	5380	5380	5380	5380	0
155	20241219	170600	21123869550	5380	5380	5380	5380	0
156	20241219	170500	21123869550	5380	5380	5380	5380	0
157	20241219	170400	21123869550	5380	5380	5380	5380	0
158	20241219	170300	21123869550	5380	5380	5380	5380	0
159	20241219	170200	21123869550	5380	5380	5380	5380	0
160	20241219	170100	21123869550	5380	5380	5380	5380	0
161	20241219	170000	21123869550	5380	5380	5380	5380	0
162	20241219	165900	21123869550	5380	5380	5380	5380	0
163	20241219	165800	21123869550	5380	5380	5380	5380	0
164	20241219	165700	21123869550	5380	5380	5380	5380	0
165	20241219	165600	21123869550	5380	5380	5380	5380	0
166	20241219	165500	21123869550	5380	5380	5380	5380	0
167	20241219	165400	21123869550	5380	5380	5380	5380	0
168	20241219	165300	21123869550	5380	5380	5380	5380	0
169	20241219	165200	21123869550	5380	5380	5380	5380	0
170	20241219	165100	21123869550	5380	5380	5380	5380	0
171	20241219	165000	21123869550	5380	5380	5380	5380	0
172	20241219	164900	21123869550	5380	5380	5380	5380	0
173	20241219	164800	21123869550	5380	5380	5380	5380	0
174	20241219	164700	21123869550	5380	5380	5380	5380	0
175	20241219	164600	21123869550	5380	5380	5380	5380	0
176	20241219	164500	21123869550	5380	5380	5380	5380	0
177	20241219	164400	21123869550	5380	5380	5380	5380	0
178	20241219	164300	21123869550	5380	5380	5380	5380	0
179	20241219	164200	21123869550	5380	5380	5380	5380	0
180	20241219	164100	21123869550	5380	5380	5380	5380	0
181	20241219	164000	21123869550	5380	5380	5380	5380	0
182	20241219	163900	21123869550	5380	5380	5380	5380	26661
183	20241219	163800	21123869550	5380	5380	5380	5380	0
184	20241219	163700	21123869550	5380	5380	5380	5380	0
185	20241219	163600	21123869550	5380	5380	5380	5380	0
186	20241219	163500	21123869550	5380	5380	5380	5380	0
187	20241219	163400	21123869550	5380	5380	5380	5380	0
188	20241219	163300	21123869550	5380	5380	5380	5380	0
189	20241219	163200	21123869550	5380	5380	5380	5380	0
190	20241219	163100	21123869550	5380	5380	5380	5380	0
191	20241219	163000	21123869550	5380	5380	5380	5380	0
192	20241219	162900	21123869550	5380	5380	5380	5380	0
193	20241219	162800	21123869550	5380	5380	5380	5380	0
194	20241219	162700	21123869550	5380	5380	5380	5380	0
195	20241219	162600	21123869550	5380	5380	5380	5380	0
196	20241219	162500	21123869550	5380	5380	5380	5380	0
197	20241219	162400	21123869550	5380	5380	5380	5380	0
198	20241219	162300	21123869550	5380	5380	5380	5380	0
199	20241219	162200	21123869550	5380	5380	5380	5380	0
200	20241219	162100	21123869550	5380	5380	5380	5380	0
201	20241219	162000	21123869550	5380	5380	5380	5380	0
202	20241219	161900	21123869550	5380	5380	5380	5380	0
203	20241219	161800	21123869550	5380	5380	5380	5380	0
204	20241219	161700	21123869550	5380	5380	5380	5380	0
205	20241219	161600	21123869550	5380	5380	5380	5380	0
206	20241219	161500	21123869550	5380	5380	5380	5380	0
207	20241219	161400	21123869550	5380	5380	5380	5380	0
208	20241219	161300	21123869550	5380	5380	5380	5380	0
209	20241219	161200	21123869550	5380	5380	5380	5380	0
210	20241219	161100	21123869550	5380	5380	5380	5380	0
211	20241219	161000	21123869550	5380	5380	5380	5380	0
212	20241219	160900	21123869550	5380	5380	5380	5380	26661
213	20241219	160800	21123869550	5380	5380	5380	5380	0
214	20241219	160700	21123869550	5380	5380	5380	5380	0
215	20241219	160600	21123869550	5380	5380	5380	5380	0
216	20241219	160500	21123869550	5380	5380	5380	5380	0
217	20241219	160400	21123869550	5380	5380	5380	5380	0
218	20241219	160300	21123869550	5380	5380	5380	5380	0
219	20241219	160200	21123869550	5380	5380	5380	5380	0
220	20241219	160100	21123869550	5380	5380	5380	5380	0
221	20241219	160000	21123869550	5380	5380	5380	5380	0
222	20241219	155900	21123869550	5380	5380	5380	5380	0
223	20241219	155800	21123869550	5380	5380	5380	5380	0
224	20241219	155700	21123869550	5380	5380	5380	5380	0
225	20241219	155600	21123869550	5380	5380	5380	5380	0
226	20241219	155500	21123869550	5380	5380	5380	5380	0
227	20241219	155400	21123869550	5380	5380	5380	5380	0
228	20241219	155300	21123869550	5380	5380	5380	5380	0
229	20241219	155200	21123869550	5380	5380	5380	5380	0
230	20241219	155100	21123869550	5380	5380	5380	5380	0
231	20241219	155000	21123869550	5380	5380	5380	5380	0
232	20241219	154900	21123869550	5380	5380	5380	5380	0
233	20241219	154800	21123869550	5380	5380	5380	5380	0
234	20241219	154700	21123869550	5380	5380	5380	5380	0
235	20241219	154600	21123869550	5380	5380	5380	5380	0
236	20241219	154500	21123869550	5380	5380	5380	5380	0
237	20241219	154400	21123869550	5380	5380	5380	5380	0
238	20241219	154300	21123869550	5380	5380	5380	5380	0
239	20241219	154200	21123869550	5380	5380	5380	5380	0
240	20241219	154100	21123869550	5380	5380	5380	5380	0
241	20241219	154000	21123869550	5380	5380	5380	5380	0
242	20241219	153900	21123869550	5380	5380	5380	5380	26661
243	20241219	153800	21123869550	5380	5380	5380	5380	0
244	20241219	153700	21123869550	5380	5380	5380	5380	0
245	20241219	153600	21123869550	5380	5380	5380	5380	0
246	20241219	153500	21123869550	5380	5380	5380	5380	0
247	20241219	153400	21123869550	5380	5380	5380	5380	0
248	20241219	153300	21123869550	5380	5380	5380	5380	0
249	20241219	153200	21123869550	5380	5380	5380	5380	0
250	20241219	153100	21123869550	5380	5380	5380	5380	0
251	20241219	153000	21123869550	5380	5380	5380	5380	26661
252	20241219	152900	20980433370	5420	5420	5420	5420	0
253	20241219	152800	20980433370	5420	5420	5420	5420	0
254	20241219	152700	20980433370	5420	5420	5420	5420	0
255	20241219	152600	20980433370	5420	5420	5420	5420	0
256	20241219	152500	20980433370	5420	5420	5420	5420	0
257	20241219	152400	20980433370	5420	5420	5420	5420	0
258	20241219	152300	20980433370	5420	5420	5420	5420	0
259	20241219	152200	20980433370	5420	5420	5420	5420	0
260	20241219	152100	20980433370	5420	5420	5420	5420	0
261	20241219	152000	20980433370	5420	5420	5420	5420	0
262	20241219	151900	20980433370	5420	5420	5420	5380	7738
263	20241219	151800	20938669810	5410	5420	5420	5410	4338
264	20241219	151700	20915196460	5420	5410	5430	5410	2229
265	20241219	151600	20903133140	5410	5430	5440	5410	3689
266	20241219	151500	20883151820	5430	5430	5450	5430	2095
267	20241219	151400	20871774740	5430	5440	5440	5430	2791
268	20241219	151300	20856604600	5440	5430	5450	5430	3099
269	20241219	151200	20839753450	5430	5460	5460	5430	5465
270	20241219	151100	20810033480	5470	5460	5480	5450	1838
271	20241219	151000	20799989600	5460	5470	5470	5450	352
272	20241219	150900	20798069810	5450	5470	5470	5450	424
273	20241219	150800	20795753930	5480	5480	5480	5450	176
274	20241219	150700	20794790200	5450	5460	5480	5450	1350
275	20241219	150600	20787422550	5480	5480	5480	5450	2951
276	20241219	150500	20771320620	5480	5470	5480	5470	1001
277	20241219	150400	20765840120	5480	5480	5480	5470	27
278	20241219	150300	20765692270	5470	5470	5480	5470	318
279	20241219	150200	20763951500	5470	5490	5490	5470	642
280	20241219	150100	20760433390	5490	5490	5490	5480	823
281	20241219	150000	20755915320	5490	5470	5490	5470	1645
282	20241219	145900	20746909520	5490	5470	5490	5470	258
283	20241219	145800	20745498080	5490	5480	5500	5470	1660
284	20241219	145700	20736405960	5480	5480	5480	5480	124
285	20241219	145600	20735726440	5480	5480	5480	5460	242
286	20241219	145500	20734402680	5480	5460	5500	5450	465
287	20241219	145400	20731863730	5450	5470	5470	5450	2178
288	20241219	145300	20719975270	5460	5460	5470	5460	976
289	20241219	145200	20714646300	5470	5470	5500	5470	721
290	20241219	145100	20710696370	5470	5480	5480	5470	510
291	20241219	145000	20707902730	5480	5500	5500	5480	1578
292	20241219	144900	20699229870	5500	5500	5510	5500	892
293	20241219	144800	20694319670	5500	5500	5520	5500	2037
294	20241219	144700	20683106230	5520	5500	5520	5500	2243
295	20241219	144600	20670737850	5520	5500	5520	5480	9738
296	20241219	144500	20617154410	5510	5510	5520	5510	1529
297	20241219	144400	20608729140	5510	5500	5510	5500	401
298	20241219	144300	20606521050	5510	5500	5510	5480	2890
299	20241219	144200	20590622650	5480	5490	5500	5480	1570
300	20241219	144100	20581999390	5490	5510	5510	5490	1752
301	20241219	144000	20572356840	5510	5500	5520	5500	1696
302	20241219	143900	20563006230	5500	5490	5520	5490	4895
303	20241219	143800	20536059910	5500	5490	5510	5490	5484
304	20241219	143700	20505894120	5480	5480	5490	5470	2692
305	20241219	143600	20491131730	5470	5450	5470	5440	2823
306	20241219	143500	20475713650	5440	5450	5450	5440	413
307	20241219	143400	20473466380	5450	5470	5470	5450	125
308	20241219	143300	20472784760	5460	5460	5470	5460	595
309	20241219	143200	20469536050	5460	5460	5470	5450	490
310	20241219	143100	20466862140	5460	5440	5460	5420	989
311	20241219	143000	20461476280	5430	5420	5430	5410	577
312	20241219	142900	20458351640	5420	5450	5450	5420	2629
313	20241219	142800	20444051800	5450	5440	5450	5420	777
314	20241219	142700	20439829870	5440	5450	5450	5410	56
315	20241219	142600	20439525240	5410	5430	5450	5410	655
316	20241219	142500	20435976730	5440	5420	5450	5410	2767
317	20241219	142400	20420979230	5410	5420	5430	5410	1597
318	20241219	142300	20412329930	5420	5440	5440	5420	309
319	20241219	142200	20410651850	5440	5450	5450	5440	632
320	20241219	142100	20407213680	5440	5470	5470	5440	1911
321	20241219	142000	20396815860	5470	5470	5480	5450	2144
322	20241219	141900	20385128100	5480	5490	5490	5480	782
323	20241219	141800	20380842210	5480	5500	5500	5460	1205
324	20241219	141700	20374234240	5500	5450	5500	5440	3166
325	20241219	141600	20356883400	5450	5440	5450	5440	868
326	20241219	141500	20352159210	5440	5430	5440	5420	344
327	20241219	141400	20350290430	5430	5420	5430	5420	712
328	20241219	141300	20346430790	5430	5420	5430	5420	319
329	20241219	141200	20344698820	5420	5430	5430	5420	590
330	20241219	141100	20341499750	5430	5430	5430	5430	143
331	20241219	141000	20340723260	5430	5420	5430	5420	2659
332	20241219	140900	20326306480	5420	5430	5430	5420	264
333	20241219	140800	20324875080	5430	5430	5430	5430	651
334	20241219	140700	20321340150	5440	5430	5440	5430	435
335	20241219	140600	20318978010	5430	5440	5440	5420	1196
336	20241219	140500	20312487710	5420	5410	5440	5410	1800
337	20241219	140400	20302737330	5410	5410	5420	5410	795
338	20241219	140300	20298436370	5410	5400	5410	5400	416
339	20241219	140200	20296187400	5400	5400	5400	5390	617
340	20241219	140100	20292856100	5420	5400	5420	5400	921
341	20241219	140000	20287876480	5410	5400	5410	5400	290
342	20241219	135900	20286308270	5400	5400	5420	5400	1133
343	20241219	135800	20280190050	5400	5410	5410	5400	1045
344	20241219	135700	20274542190	5410	5410	5410	5410	649
345	20241219	135600	20271031100	5420	5420	5420	5400	3601
346	20241219	135500	20251543990	5400	5440	5440	5400	2332
347	20241219	135400	20238886290	5440	5430	5440	5430	2683
348	20241219	135300	20224315630	5430	5420	5450	5420	2757
349	20241219	135200	20209360340	5420	5400	5430	5400	358
350	20241219	135100	20207420210	5400	5400	5420	5380	870
351	20241219	135000	20202727100	5410	5380	5410	5380	3416
352	20241219	134900	20184307100	5380	5400	5410	5380	4582
353	20241219	134800	20159625320	5410	5400	5420	5400	1329
354	20241219	134700	20152443410	5410	5440	5450	5400	3007
355	20241219	134600	20136186950	5440	5430	5450	5410	1743
356	20241219	134500	20126740370	5430	5410	5440	5410	3989
357	20241219	134400	20105082610	5410	5410	5420	5400	2415
358	20241219	134300	20092013260	5410	5400	5420	5390	5694
359	20241219	134200	20061222390	5400	5450	5460	5400	25497
360	20241219	134100	19923176110	5460	5470	5470	5450	3118
361	20241219	134000	19906147460	5470	5500	5500	5470	2415
362	20241219	133900	19892916190	5490	5530	5530	5490	3008
363	20241219	133800	19876349050	5530	5530	5540	5520	156
364	20241219	133700	19875486740	5530	5540	5550	5530	2051
365	20241219	133600	19864124860	5540	5540	5560	5520	2790
366	20241219	133500	19848658190	5540	5530	5540	5510	2148
367	20241219	133400	19836810790	5530	5540	5540	5510	54
368	20241219	133300	19836512880	5540	5510	5540	5500	2335
369	20241219	133200	19823642920	5530	5520	5530	5510	508
370	20241219	133100	19820842030	5510	5530	5530	5500	1516
371	20241219	133000	19812484130	5530	5540	5540	5520	1250
372	20241219	132900	19805573630	5500	5570	5580	5500	2206
373	20241219	132800	19793335740	5560	5480	5560	5460	9876
374	20241219	132700	19738965550	5480	5480	5480	5480	1005
375	20241219	132600	19733458150	5470	5480	5490	5470	2108
376	20241219	132500	19721915690	5480	5480	5490	5470	302
377	20241219	132400	19720261980	5480	5470	5480	5460	3898
378	20241219	132300	19698952430	5470	5470	5480	5470	1991
379	20241219	132200	19688053870	5470	5490	5500	5470	3111
380	20241219	132100	19671000190	5470	5470	5470	5460	4330
381	20241219	132000	19647315320	5470	5510	5510	5470	9450
382	20241219	131900	19595415910	5510	5530	5530	5500	2862
383	20241219	131800	19579656720	5520	5520	5520	5520	204
384	20241219	131700	19578530640	5510	5510	5530	5510	272
385	20241219	131600	19577031720	5530	5540	5540	5500	10827
386	20241219	131500	19517406950	5540	5500	5540	5500	8659
387	20241219	131400	19469644100	5500	5520	5540	5500	5574
388	20241219	131300	19438897630	5530	5550	5550	5530	3995
389	20241219	131200	19416771110	5550	5580	5580	5550	859
390	20241219	131100	19411997380	5570	5570	5580	5560	5340
391	20241219	131000	19382249760	5560	5540	5600	5530	7146
392	20241219	130900	19342650390	5540	5530	5540	5520	894
393	20241219	130800	19337703440	5530	5570	5570	5510	15116
394	20241219	130700	19253966300	5570	5600	5600	5570	5937
395	20241219	130600	19220847660	5610	5600	5620	5590	856
396	20241219	130500	19216055830	5620	5630	5640	5580	9688
397	20241219	130400	19161816960	5630	5650	5660	5630	4498
398	20241219	130300	19136459480	5660	5700	5700	5660	2120
399	20241219	130200	19124422140	5670	5710	5710	5660	2533
400	20241219	130100	19110045440	5720	5710	5720	5680	4529
401	20241219	130000	19084237030	5700	5700	5720	5690	3969
402	20241219	125900	19061611740	5710	5660	5720	5650	13382
403	20241219	125800	18985640580	5680	5650	5700	5650	7871
404	20241219	125700	18940888510	5680	5660	5690	5640	4470
405	20241219	125600	18915560990	5660	5660	5660	5650	1487
406	20241219	125500	18907151740	5670	5670	5680	5650	883
407	20241219	125400	18902152360	5670	5690	5690	5650	2714
408	20241219	125300	18886773350	5690	5690	5700	5690	2779
409	20241219	125200	18870960240	5700	5710	5710	5700	278
410	20241219	125100	18869375630	5680	5700	5710	5680	1082
411	20241219	125000	18863211890	5700	5730	5730	5700	123
412	20241219	124900	18862509050	5700	5710	5740	5700	1698
413	20241219	124800	18852790910	5700	5690	5700	5660	3098
414	20241219	124700	18835201060	5700	5700	5720	5690	1869
415	20241219	124600	18824543590	5700	5720	5740	5670	4949
416	20241219	124500	18796254530	5730	5730	5750	5690	9553
417	20241219	124400	18741475050	5740	5660	5770	5650	26824
418	20241219	124300	18587972900	5650	5630	5650	5630	1118
419	20241219	124200	18581664660	5650	5650	5650	5640	183
420	20241219	124100	18580631110	5650	5640	5650	5620	175
421	20241219	124000	18579644120	5640	5630	5640	5610	806
422	20241219	123900	18575115920	5610	5600	5630	5600	311
423	20241219	123800	18573371120	5600	5600	5610	5590	3468
424	20241219	123700	18553962480	5610	5590	5610	5590	2293
425	20241219	123600	18541111860	5590	5630	5660	5590	14619
426	20241219	123500	18459106250	5640	5660	5660	5640	1720
427	20241219	123400	18449398380	5660	5660	5670	5650	1515
428	20241219	123300	18440823710	5660	5640	5660	5640	43
429	20241219	123200	18440580740	5640	5650	5660	5640	1817
430	20241219	123100	18430312300	5660	5650	5660	5640	273
431	20241219	123000	18428769830	5650	5630	5650	5630	702
432	20241219	122900	18424812760	5630	5630	5650	5630	1663
433	20241219	122800	18415445460	5630	5640	5650	5630	4216
434	20241219	122700	18391700800	5660	5640	5660	5640	1705
435	20241219	122600	18382078550	5660	5650	5660	5640	787
436	20241219	122500	18377635290	5650	5640	5650	5630	2197
437	20241219	122400	18365259840	5650	5650	5650	5650	745
438	20241219	122300	18361050590	5650	5650	5670	5650	585
439	20241219	122200	18357740170	5670	5650	5670	5640	378
440	20241219	122100	18355605110	5650	5670	5670	5650	2326
441	20241219	122000	18342452550	5670	5660	5670	5660	1410
442	20241219	121900	18334466330	5650	5690	5690	5650	1687
443	20241219	121800	18324912210	5690	5660	5700	5660	6510
444	20241219	121700	18287922730	5660	5660	5670	5650	2048
445	20241219	121600	18276325290	5670	5650	5670	5650	1460
446	20241219	121500	18268062720	5660	5650	5660	5650	826
447	20241219	121400	18263391450	5660	5670	5690	5660	4641
448	20241219	121300	18237062310	5670	5660	5670	5660	3991
449	20241219	121200	18214444380	5670	5640	5670	5640	2535
450	20241219	121100	18200100790	5650	5620	5650	5620	1987
451	20241219	121000	18188878030	5630	5630	5640	5620	2338
452	20241219	120900	18175727130	5640	5630	5650	5630	6919
453	20241219	120800	18136689040	5630	5610	5630	5610	1149
454	20241219	120700	18130239060	5600	5590	5610	5590	501
455	20241219	120600	18127432810	5590	5600	5610	5590	352
456	20241219	120500	18125461380	5610	5580	5610	5580	1796
457	20241219	120400	18115414640	5580	5580	5580	5570	1029
458	20241219	120300	18109678890	5570	5580	5580	5560	1277
459	20241219	120200	18102571900	5580	5590	5590	5570	609
460	20241219	120100	18099179350	5570	5600	5610	5570	256
461	20241219	120000	18097748110	5600	5570	5600	5570	439
462	20241219	115900	18095295120	5590	5560	5590	5560	301
463	20241219	115800	18093614420	5580	5570	5580	5560	662
464	20241219	115700	18089930500	5570	5580	5590	5560	2707
465	20241219	115600	18074851740	5580	5590	5600	5580	2202
466	20241219	115500	18062549930	5580	5590	5600	5580	1351
467	20241219	115400	18054990550	5600	5600	5600	5570	3257
468	20241219	115300	18036823350	5600	5600	5610	5580	624
469	20241219	115200	18033330060	5580	5610	5610	5570	2870
470	20241219	115100	18017282160	5610	5620	5630	5610	1036
471	20241219	115000	18011461370	5620	5600	5640	5580	3334
472	20241219	114900	17992731890	5600	5570	5600	5560	2719
473	20241219	114800	17977562570	5600	5600	5600	5550	4436
474	20241219	114700	17952868470	5580	5560	5600	5560	1844
475	20241219	114600	17942610110	5570	5600	5600	5570	1466
476	20241219	114500	17934420800	5590	5580	5650	5580	3457
477	20241219	114400	17915068310	5580	5600	5600	5530	22056
478	20241219	114300	17792186090	5600	5630	5660	5600	16040
479	20241219	114200	17702091630	5630	5640	5650	5630	4311
480	20241219	114100	17677803430	5640	5640	5650	5640	2445
481	20241219	114000	17663995250	5630	5650	5650	5630	3312
482	20241219	113900	17645303720	5650	5640	5660	5640	820
483	20241219	113800	17640671950	5640	5660	5660	5640	2038
484	20241219	113700	17629160360	5660	5650	5670	5650	947
485	20241219	113600	17623799860	5670	5660	5670	5640	1980
486	20241219	113500	17612618210	5660	5670	5680	5660	1656
487	20241219	113400	17603232800	5680	5670	5680	5660	1841
488	20241219	113300	17592788140	5680	5640	5680	5640	2625
489	20241219	113200	17577954490	5650	5640	5650	5630	1084
490	20241219	113100	17571841170	5650	5650	5650	5630	610
491	20241219	113000	17568403050	5650	5640	5650	5630	3007
492	20241219	112900	17551453360	5640	5630	5640	5630	1134
493	20241219	112800	17545062670	5630	5650	5650	5630	8142
494	20241219	112700	17499162800	5670	5680	5680	5650	1304
495	20241219	112600	17491786350	5660	5660	5660	5650	3394
496	20241219	112500	17472593410	5660	5690	5690	5660	8481
497	20241219	112400	17424550940	5680	5690	5690	5680	1834
498	20241219	112300	17414130260	5680	5690	5690	5670	1265
499	20241219	112200	17406945690	5690	5690	5700	5680	3109
500	20241219	112100	17389264010	5690	5660	5690	5650	1333
501	20241219	112000	17381701750	5660	5650	5660	5650	2790
502	20241219	111900	17365937470	5670	5660	5670	5650	1681
503	20241219	111800	17356437000	5670	5650	5680	5650	1847
504	20241219	111700	17345971640	5650	5640	5670	5640	2559
505	20241219	111600	17331524680	5630	5670	5680	5630	10385
506	20241219	111500	17272831670	5680	5660	5680	5650	5013
507	20241219	111400	17244460930	5660	5660	5670	5650	3006
508	20241219	111300	17227437120	5660	5650	5690	5650	3226
509	20241219	111200	17209165500	5660	5660	5700	5640	15633
510	20241219	111100	17120648480	5650	5670	5690	5650	6505
511	20241219	111000	17083798170	5670	5700	5710	5670	7744
512	20241219	110900	17039739310	5700	5690	5700	5670	8253
513	20241219	110800	16992849290	5690	5720	5720	5670	17078
514	20241219	110700	16895648230	5720	5730	5740	5710	15571
515	20241219	110600	16806585860	5710	5810	5810	5710	19847
516	20241219	110500	16692314050	5810	5820	5820	5800	4460
517	20241219	110400	16666406220	5810	5800	5820	5800	7427
518	20241219	110300	16623294150	5800	5860	5860	5800	21942
519	20241219	110200	16495547340	5860	5870	5870	5860	3876
520	20241219	110100	16472831460	5870	5890	5890	5870	2132
521	20241219	110000	16460297810	5890	5890	5890	5870	942
522	20241219	105900	16454756760	5860	5870	5910	5850	10537
523	20241219	105800	16392845180	5860	5860	5870	5850	5598
524	20241219	105700	16360024660	5850	5880	5880	5850	9611
525	20241219	105600	16303673290	5880	5880	5890	5860	3451
526	20241219	105500	16283419640	5880	5900	5900	5870	2300
527	20241219	105400	16269893680	5900	5870	5910	5860	5455
528	20241219	105300	16237791550	5860	5860	5870	5860	4456
529	20241219	105200	16211678300	5860	5860	5870	5850	3652
530	20241219	105100	16190278490	5850	5880	5880	5840	14005
531	20241219	105000	16108303810	5870	5900	5900	5870	8519
532	20241219	104900	16058203850	5900	5890	5910	5880	8196
533	20241219	104800	16009925570	5890	5910	5910	5880	6930
534	20241219	104700	15969097620	5910	5950	5960	5880	11738
535	20241219	104600	15899686260	5960	5960	6000	5940	10111
536	20241219	104500	15839458410	6000	5980	6030	5950	15924
537	20241219	104400	15743898300	5980	5950	5980	5940	6623
538	20241219	104300	15704430370	5930	5930	5950	5920	8153
539	20241219	104200	15656086530	5930	5970	5980	5920	5645
540	20241219	104100	15622483040	5990	5950	6010	5940	6892
541	20241219	104000	15581222940	5940	6000	6020	5940	23051
542	20241219	103900	15443535440	6020	5900	6060	5900	42167
543	20241219	103800	15191017730	5900	5900	5920	5890	5334
544	20241219	103700	15159494670	5910	5870	5910	5870	14744
545	20241219	103600	15072632140	5870	5850	5880	5830	13720
546	20241219	103500	14992377320	5850	5880	5890	5830	41756
547	20241219	103400	14747822720	5880	5930	5930	5870	13627
548	20241219	103300	14667471050	5930	5910	5930	5870	21706
549	20241219	103200	14539685020	5900	5980	6010	5900	43976
550	20241219	103100	14278733030	5980	6120	6140	5940	82054
551	20241219	103000	13783216010	6130	6110	6150	6090	82537
552	20241219	102900	13277344000	6110	6040	6110	6040	60499
553	20241219	102800	12910004930	6050	5980	6050	5980	36509
554	20241219	102700	12690248930	5980	6010	6010	5980	22148
555	20241219	102600	12557481650	6010	6010	6040	6000	36682
556	20241219	102500	12336698560	6020	5990	6020	5980	22515
557	20241219	102400	12201553570	5990	6030	6030	5990	34234
558	20241219	102300	11995886110	6020	5970	6030	5960	41138
559	20241219	102200	11748837730	5970	5900	6040	5890	45364
560	20241219	102100	11477106960	5870	5870	5900	5870	10217
561	20241219	102000	11416984900	5880	5920	5930	5870	11950
562	20241219	101900	11346590560	5930	5860	5940	5840	13549
563	20241219	101800	11266941610	5860	5870	5880	5840	13720
564	20241219	101700	11186625240	5860	5900	5910	5860	26410
565	20241219	101600	11031730560	5880	5890	5920	5870	5906
566	20241219	101500	10996914850	5890	5890	5940	5860	24813
567	20241219	101400	10850697510	5890	5970	6030	5890	54197
568	20241219	101300	10527618540	5970	5970	5990	5940	24176
569	20241219	101200	10383148300	5990	5900	6000	5890	32278
570	20241219	101100	10190935310	5900	5940	5940	5860	44643
571	20241219	101000	9927917880	5930	6010	6050	5930	35838
572	20241219	100900	9713414250	6020	5940	6140	5930	99685
573	20241219	100800	9111074520	5920	5920	5970	5870	46046
574	20241219	100700	8838604860	5930	6000	6010	5910	48993
575	20241219	100600	8547268390	6010	5860	6050	5860	132754
576	20241219	100500	7754032540	5850	5800	5870	5800	29528
577	20241219	100400	7581594510	5800	5890	5890	5800	41473
578	20241219	100300	7339518550	5890	5760	5900	5760	107168
579	20241219	100200	6713223870	5770	5770	5780	5720	10109
580	20241219	100100	6655130400	5770	5700	5800	5690	32455
581	20241219	100000	6468119270	5700	5690	5700	5660	2994
582	20241219	095900	6451104870	5650	5670	5670	5620	5087
583	20241219	095800	6422418050	5680	5730	5730	5680	6687
584	20241219	095700	6384295420	5730	5720	5730	5690	13416
585	20241219	095600	6307709910	5710	5680	5720	5680	9233
586	20241219	095500	6255059610	5690	5660	5690	5650	7530
587	20241219	095400	6212321090	5660	5640	5670	5640	2546
588	20241219	095300	6197924440	5640	5590	5650	5580	8203
589	20241219	095200	6151944070	5590	5610	5620	5580	14249
590	20241219	095100	6072155370	5610	5670	5690	5610	15135
591	20241219	095000	5986559340	5680	5710	5730	5670	8868
592	20241219	094900	5936059280	5710	5750	5750	5710	10439
593	20241219	094800	5876269590	5750	5720	5750	5690	12835
594	20241219	094700	5802820060	5720	5700	5730	5690	5206
595	20241219	094600	5773100630	5700	5690	5730	5670	8794
596	20241219	094500	5723040940	5690	5710	5710	5670	5268
597	20241219	094400	5693064010	5700	5720	5740	5670	10295
598	20241219	094300	5634213130	5720	5690	5730	5670	14005
599	20241219	094200	5554265970	5680	5630	5700	5630	10433
600	20241219	094100	5495089870	5620	5660	5690	5620	15012
601	20241219	094000	5410224080	5620	5680	5690	5600	18544
602	20241219	093900	5305726240	5660	5690	5700	5660	12377
603	20241219	093800	5235467780	5690	5680	5710	5660	8540
604	20241219	093700	5186958420	5680	5730	5740	5660	9986
605	20241219	093600	5130135440	5730	5790	5800	5710	18794
606	20241219	093500	5022113150	5760	5640	5820	5620	49086
607	20241219	093400	4740943890	5630	5690	5690	5600	25941
608	20241219	093300	4594509800	5660	5730	5740	5650	32720
609	20241219	093200	4408264370	5740	5770	5770	5710	25036
610	20241219	093100	4264546500	5760	5730	5800	5730	73831
611	20241219	093000	3837789000	5740	5640	5800	5610	84222
612	20241219	092900	3355297730	5640	5560	5690	5510	39604
613	20241219	092800	3133751580	5560	5580	5610	5520	17115
614	20241219	092700	3038643220	5580	5520	5640	5520	36931
615	20241219	092600	2832285230	5520	5520	5590	5510	35241
616	20241219	092500	2636696700	5520	5440	5540	5440	25296
617	20241219	092400	2498020060	5440	5530	5550	5390	62950
618	20241219	092300	2152615990	5530	5620	5700	5530	122351
619	20241219	092200	1463297840	5600	5600	5600	5600	0
620	20241219	092100	1463297840	5600	5600	5600	5600	0
621	20241219	092000	1463297840	5600	5460	5600	5440	118049
622	20241219	091900	811270950	5460	5350	5470	5340	21406
623	20241219	091800	695504490	5340	5390	5400	5330	11704
624	20241219	091700	632805310	5390	5370	5430	5340	21320
625	20241219	091600	518073700	5370	5270	5440	5270	30900
626	20241219	091500	352592560	5280	5180	5280	5180	19459
627	20241219	091400	250857660	5190	5180	5190	5150	2781
628	20241219	091300	236452050	5150	5170	5190	5150	3693
629	20241219	091200	217345130	5140	5140	5170	5120	2625
630	20241219	091100	203793980	5140	5130	5140	5100	10410
631	20241219	091000	150636100	5160	5080	5170	5060	4737
632	20241219	090900	126359580	5050	5040	5080	5040	441
633	20241219	090800	124123970	5030	5040	5050	5030	855
634	20241219	090700	119816240	5050	5050	5080	5040	672
635	20241219	090600	116417200	5090	5080	5090	5040	1045
636	20241219	090500	111121360	5110	5040	5110	5040	767
637	20241219	090400	107212460	5080	5040	5080	5020	1591
638	20241219	090300	99209930	5100	5010	5110	5010	500
639	20241219	090200	96687950	5030	4960	5030	4955	1300
640	20241219	090100	90211305	4995	5000	5020	4960	5034
641	20241219	090000	65189060	5000	5100	5100	5000	9516