KissMeData/073490/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195100	670171100	19950	19950	19950	19950	360
3	20241219	195000	670171100	19950	19950	19950	19950	0
4	20241219	194900	670171100	19950	19950	19950	19950	0
5	20241219	194800	670171100	19950	19950	19950	19950	0
6	20241219	194700	670171100	19950	19950	19950	19950	0
7	20241219	194600	670171100	19950	19950	19950	19950	0
8	20241219	194500	670171100	19950	19950	19950	19950	0
9	20241219	194400	670171100	19950	19950	19950	19950	0
10	20241219	194300	670171100	19950	19950	19950	19950	0
11	20241219	194200	670171100	19950	19950	19950	19950	0
12	20241219	194100	670171100	19950	19950	19950	19950	0
13	20241219	194000	670171100	19950	19950	19950	19950	0
14	20241219	193900	670171100	19950	19950	19950	19950	0
15	20241219	193800	670171100	19950	19950	19950	19950	0
16	20241219	193700	670171100	19950	19950	19950	19950	0
17	20241219	193600	670171100	19950	19950	19950	19950	0
18	20241219	193500	670171100	19950	19950	19950	19950	0
19	20241219	193400	670171100	19950	19950	19950	19950	0
20	20241219	193300	670171100	19950	19950	19950	19950	0
21	20241219	193200	670171100	19950	19950	19950	19950	0
22	20241219	193100	670171100	19950	19950	19950	19950	0
23	20241219	193000	670171100	19950	19950	19950	19950	0
24	20241219	192900	670171100	19950	19950	19950	19950	0
25	20241219	192800	670171100	19950	19950	19950	19950	0
26	20241219	192700	670171100	19950	19950	19950	19950	0
27	20241219	192600	670171100	19950	19950	19950	19950	0
28	20241219	192500	670171100	19950	19950	19950	19950	0
29	20241219	192400	670171100	19950	19950	19950	19950	0
30	20241219	192300	670171100	19950	19950	19950	19950	0
31	20241219	192200	670171100	19950	19950	19950	19950	0
32	20241219	192100	670171100	19950	19950	19950	19950	360
33	20241219	192000	670171100	19950	19950	19950	19950	0
34	20241219	191900	670171100	19950	19950	19950	19950	0
35	20241219	191800	670171100	19950	19950	19950	19950	0
36	20241219	191700	670171100	19950	19950	19950	19950	0
37	20241219	191600	670171100	19950	19950	19950	19950	0
38	20241219	191500	670171100	19950	19950	19950	19950	0
39	20241219	191400	670171100	19950	19950	19950	19950	0
40	20241219	191300	670171100	19950	19950	19950	19950	0
41	20241219	191200	670171100	19950	19950	19950	19950	0
42	20241219	191100	670171100	19950	19950	19950	19950	0
43	20241219	191000	670171100	19950	19950	19950	19950	0
44	20241219	190900	670171100	19950	19950	19950	19950	0
45	20241219	190800	670171100	19950	19950	19950	19950	0
46	20241219	190700	670171100	19950	19950	19950	19950	0
47	20241219	190600	670171100	19950	19950	19950	19950	0
48	20241219	190500	670171100	19950	19950	19950	19950	0
49	20241219	190400	670171100	19950	19950	19950	19950	0
50	20241219	190300	670171100	19950	19950	19950	19950	0
51	20241219	190200	670171100	19950	19950	19950	19950	0
52	20241219	190100	670171100	19950	19950	19950	19950	0
53	20241219	190000	670171100	19950	19950	19950	19950	0
54	20241219	185900	670171100	19950	19950	19950	19950	0
55	20241219	185800	670171100	19950	19950	19950	19950	0
56	20241219	185700	670171100	19950	19950	19950	19950	0
57	20241219	185600	670171100	19950	19950	19950	19950	0
58	20241219	185500	670171100	19950	19950	19950	19950	0
59	20241219	185400	670171100	19950	19950	19950	19950	0
60	20241219	185300	670171100	19950	19950	19950	19950	0
61	20241219	185200	670171100	19950	19950	19950	19950	0
62	20241219	185100	670171100	19950	19950	19950	19950	360
63	20241219	185000	670171100	19950	19950	19950	19950	0
64	20241219	184900	670171100	19950	19950	19950	19950	0
65	20241219	184800	670171100	19950	19950	19950	19950	0
66	20241219	184700	670171100	19950	19950	19950	19950	0
67	20241219	184600	670171100	19950	19950	19950	19950	0
68	20241219	184500	670171100	19950	19950	19950	19950	0
69	20241219	184400	670171100	19950	19950	19950	19950	0
70	20241219	184300	670171100	19950	19950	19950	19950	0
71	20241219	184200	670171100	19950	19950	19950	19950	0
72	20241219	184100	670171100	19950	19950	19950	19950	0
73	20241219	184000	670171100	19950	19950	19950	19950	0
74	20241219	183900	670171100	19950	19950	19950	19950	0
75	20241219	183800	670171100	19950	19950	19950	19950	0
76	20241219	183700	670171100	19950	19950	19950	19950	0
77	20241219	183600	670171100	19950	19950	19950	19950	0
78	20241219	183500	670171100	19950	19950	19950	19950	0
79	20241219	183400	670171100	19950	19950	19950	19950	0
80	20241219	183300	670171100	19950	19950	19950	19950	0
81	20241219	183200	670171100	19950	19950	19950	19950	0
82	20241219	183100	670171100	19950	19950	19950	19950	0
83	20241219	183000	670171100	19950	19950	19950	19950	0
84	20241219	182900	670171100	19950	19950	19950	19950	0
85	20241219	182800	670171100	19950	19950	19950	19950	0
86	20241219	182700	670171100	19950	19950	19950	19950	0
87	20241219	182600	670171100	19950	19950	19950	19950	0
88	20241219	182500	670171100	19950	19950	19950	19950	0
89	20241219	182400	670171100	19950	19950	19950	19950	0
90	20241219	182300	670171100	19950	19950	19950	19950	0
91	20241219	182200	670171100	19950	19950	19950	19950	0
92	20241219	182100	670171100	19950	19950	19950	19950	360
93	20241219	182000	670171100	19950	19950	19950	19950	0
94	20241219	181900	670171100	19950	19950	19950	19950	0
95	20241219	181800	670171100	19950	19950	19950	19950	0
96	20241219	181700	670171100	19950	19950	19950	19950	0
97	20241219	181600	670171100	19950	19950	19950	19950	0
98	20241219	181500	670171100	19950	19950	19950	19950	0
99	20241219	181400	670171100	19950	19950	19950	19950	0
100	20241219	181300	670171100	19950	19950	19950	19950	0
101	20241219	181200	670171100	19950	19950	19950	19950	0
102	20241219	181100	670171100	19950	19950	19950	19950	0
103	20241219	181000	670171100	19950	19950	19950	19950	0
104	20241219	180900	670171100	19950	19950	19950	19950	0
105	20241219	180800	670171100	19950	19950	19950	19950	0
106	20241219	180700	670171100	19950	19950	19950	19950	0
107	20241219	180600	670171100	19950	19950	19950	19950	0
108	20241219	180500	670171100	19950	19950	19950	19950	0
109	20241219	180400	670171100	19950	19950	19950	19950	0
110	20241219	180300	670171100	19950	19950	19950	19950	0
111	20241219	180200	670171100	19950	19950	19950	19950	0
112	20241219	180100	670171100	19950	19950	19950	19950	0
113	20241219	180000	670171100	19950	19950	19950	19950	0
114	20241219	175900	670171100	19950	19950	19950	19950	0
115	20241219	175800	670171100	19950	19950	19950	19950	0
116	20241219	175700	670171100	19950	19950	19950	19950	0
117	20241219	175600	670171100	19950	19950	19950	19950	0
118	20241219	175500	670171100	19950	19950	19950	19950	0
119	20241219	175400	670171100	19950	19950	19950	19950	0
120	20241219	175300	670171100	19950	19950	19950	19950	0
121	20241219	175200	670171100	19950	19950	19950	19950	0
122	20241219	175100	670171100	19950	19950	19950	19950	360
123	20241219	175000	670171100	19950	19950	19950	19950	0
124	20241219	174900	670171100	19950	19950	19950	19950	0
125	20241219	174800	670171100	19950	19950	19950	19950	0
126	20241219	174700	670171100	19950	19950	19950	19950	0
127	20241219	174600	670171100	19950	19950	19950	19950	0
128	20241219	174500	670171100	19950	19950	19950	19950	0
129	20241219	174400	670171100	19950	19950	19950	19950	0
130	20241219	174300	670171100	19950	19950	19950	19950	0
131	20241219	174200	670171100	19950	19950	19950	19950	0
132	20241219	174100	670171100	19950	19950	19950	19950	0
133	20241219	174000	670171100	19950	19950	19950	19950	0
134	20241219	173900	670171100	19950	19950	19950	19950	0
135	20241219	173800	670171100	19950	19950	19950	19950	0
136	20241219	173700	670171100	19950	19950	19950	19950	0
137	20241219	173600	670171100	19950	19950	19950	19950	0
138	20241219	173500	670171100	19950	19950	19950	19950	0
139	20241219	173400	670171100	19950	19950	19950	19950	0
140	20241219	173300	670171100	19950	19950	19950	19950	0
141	20241219	173200	670171100	19950	19950	19950	19950	0
142	20241219	173100	670171100	19950	19950	19950	19950	0
143	20241219	173000	670171100	19950	19950	19950	19950	0
144	20241219	172900	670171100	19950	19950	19950	19950	0
145	20241219	172800	670171100	19950	19950	19950	19950	0
146	20241219	172700	670171100	19950	19950	19950	19950	0
147	20241219	172600	670171100	19950	19950	19950	19950	0
148	20241219	172500	670171100	19950	19950	19950	19950	0
149	20241219	172400	670171100	19950	19950	19950	19950	0
150	20241219	172300	670171100	19950	19950	19950	19950	0
151	20241219	172200	670171100	19950	19950	19950	19950	0
152	20241219	172100	670171100	19950	19950	19950	19950	360
153	20241219	172000	670171100	19950	19950	19950	19950	0
154	20241219	171900	670171100	19950	19950	19950	19950	0
155	20241219	171800	670171100	19950	19950	19950	19950	0
156	20241219	171700	670171100	19950	19950	19950	19950	0
157	20241219	171600	670171100	19950	19950	19950	19950	0
158	20241219	171500	670171100	19950	19950	19950	19950	0
159	20241219	171400	670171100	19950	19950	19950	19950	0
160	20241219	171300	670171100	19950	19950	19950	19950	0
161	20241219	171200	670171100	19950	19950	19950	19950	0
162	20241219	171100	670171100	19950	19950	19950	19950	0
163	20241219	171000	670171100	19950	19950	19950	19950	0
164	20241219	170900	670171100	19950	19950	19950	19950	0
165	20241219	170800	670171100	19950	19950	19950	19950	0
166	20241219	170700	670171100	19950	19950	19950	19950	0
167	20241219	170600	670171100	19950	19950	19950	19950	0
168	20241219	170500	670171100	19950	19950	19950	19950	0
169	20241219	170400	670171100	19950	19950	19950	19950	0
170	20241219	170300	670171100	19950	19950	19950	19950	0
171	20241219	170200	670171100	19950	19950	19950	19950	0
172	20241219	170100	670171100	19950	19950	19950	19950	0
173	20241219	170000	670171100	19950	19950	19950	19950	0
174	20241219	165900	670171100	19950	19950	19950	19950	0
175	20241219	165800	670171100	19950	19950	19950	19950	0
176	20241219	165700	670171100	19950	19950	19950	19950	0
177	20241219	165600	670171100	19950	19950	19950	19950	0
178	20241219	165500	670171100	19950	19950	19950	19950	0
179	20241219	165400	670171100	19950	19950	19950	19950	0
180	20241219	165300	670171100	19950	19950	19950	19950	0
181	20241219	165200	670171100	19950	19950	19950	19950	0
182	20241219	165100	670171100	19950	19950	19950	19950	360
183	20241219	165000	670171100	19950	19950	19950	19950	0
184	20241219	164900	670171100	19950	19950	19950	19950	0
185	20241219	164800	670171100	19950	19950	19950	19950	0
186	20241219	164700	670171100	19950	19950	19950	19950	0
187	20241219	164600	670171100	19950	19950	19950	19950	0
188	20241219	164500	670171100	19950	19950	19950	19950	0
189	20241219	164400	670171100	19950	19950	19950	19950	0
190	20241219	164300	670171100	19950	19950	19950	19950	0
191	20241219	164200	670171100	19950	19950	19950	19950	0
192	20241219	164100	670171100	19950	19950	19950	19950	0
193	20241219	164000	670171100	19950	19950	19950	19950	0
194	20241219	163900	670171100	19950	19950	19950	19950	0
195	20241219	163800	670171100	19950	19950	19950	19950	0
196	20241219	163700	670171100	19950	19950	19950	19950	0
197	20241219	163600	670171100	19950	19950	19950	19950	0
198	20241219	163500	670171100	19950	19950	19950	19950	0
199	20241219	163400	670171100	19950	19950	19950	19950	0
200	20241219	163300	670171100	19950	19950	19950	19950	0
201	20241219	163200	670171100	19950	19950	19950	19950	0
202	20241219	163100	670171100	19950	19950	19950	19950	0
203	20241219	163000	670171100	19950	19950	19950	19950	0
204	20241219	162900	670171100	19950	19950	19950	19950	0
205	20241219	162800	670171100	19950	19950	19950	19950	0
206	20241219	162700	670171100	19950	19950	19950	19950	0
207	20241219	162600	670171100	19950	19950	19950	19950	0
208	20241219	162500	670171100	19950	19950	19950	19950	0
209	20241219	162400	670171100	19950	19950	19950	19950	0
210	20241219	162300	670171100	19950	19950	19950	19950	0
211	20241219	162200	670171100	19950	19950	19950	19950	0
212	20241219	162100	670171100	19950	19950	19950	19950	360
213	20241219	162000	670171100	19950	19950	19950	19950	0
214	20241219	161900	670171100	19950	19950	19950	19950	0
215	20241219	161800	670171100	19950	19950	19950	19950	0
216	20241219	161700	670171100	19950	19950	19950	19950	0
217	20241219	161600	670171100	19950	19950	19950	19950	0
218	20241219	161500	670171100	19950	19950	19950	19950	0
219	20241219	161400	670171100	19950	19950	19950	19950	0
220	20241219	161300	670171100	19950	19950	19950	19950	0
221	20241219	161200	670171100	19950	19950	19950	19950	0
222	20241219	161100	670171100	19950	19950	19950	19950	0
223	20241219	161000	670171100	19950	19950	19950	19950	0
224	20241219	160900	670171100	19950	19950	19950	19950	0
225	20241219	160800	670171100	19950	19950	19950	19950	0
226	20241219	160700	670171100	19950	19950	19950	19950	0
227	20241219	160600	670171100	19950	19950	19950	19950	0
228	20241219	160500	670171100	19950	19950	19950	19950	0
229	20241219	160400	670171100	19950	19950	19950	19950	0
230	20241219	160300	670171100	19950	19950	19950	19950	0
231	20241219	160200	670171100	19950	19950	19950	19950	0
232	20241219	160100	670171100	19950	19950	19950	19950	0
233	20241219	160000	670171100	19950	19950	19950	19950	0
234	20241219	155900	670171100	19950	19950	19950	19950	0
235	20241219	155800	670171100	19950	19950	19950	19950	0
236	20241219	155700	670171100	19950	19950	19950	19950	0
237	20241219	155600	670171100	19950	19950	19950	19950	0
238	20241219	155500	670171100	19950	19950	19950	19950	0
239	20241219	155400	670171100	19950	19950	19950	19950	0
240	20241219	155300	670171100	19950	19950	19950	19950	0
241	20241219	155200	670171100	19950	19950	19950	19950	0
242	20241219	155100	670171100	19950	19950	19950	19950	360
243	20241219	155000	670171100	19950	19950	19950	19950	0
244	20241219	154900	670171100	19950	19950	19950	19950	0
245	20241219	154800	670171100	19950	19950	19950	19950	0
246	20241219	154700	670171100	19950	19950	19950	19950	0
247	20241219	154600	670171100	19950	19950	19950	19950	0
248	20241219	154500	670171100	19950	19950	19950	19950	0
249	20241219	154400	670171100	19950	19950	19950	19950	0
250	20241219	154300	670171100	19950	19950	19950	19950	0
251	20241219	154200	670171100	19950	19950	19950	19950	0
252	20241219	154100	670171100	19950	19950	19950	19950	0
253	20241219	154000	670171100	19950	19950	19950	19950	0
254	20241219	153900	670171100	19950	19950	19950	19950	0
255	20241219	153800	670171100	19950	19950	19950	19950	0
256	20241219	153700	670171100	19950	19950	19950	19950	0
257	20241219	153600	670171100	19950	19950	19950	19950	0
258	20241219	153500	670171100	19950	19950	19950	19950	0
259	20241219	153400	670171100	19950	19950	19950	19950	0
260	20241219	153300	670171100	19950	19950	19950	19950	0
261	20241219	153200	670171100	19950	19950	19950	19950	0
262	20241219	153100	670171100	19950	19950	19950	19950	0
263	20241219	153000	670171100	19950	19950	19950	19950	360
264	20241219	152900	662989100	19950	19950	19950	19950	0
265	20241219	152800	662989100	19950	19950	19950	19950	0
266	20241219	152700	662989100	19950	19950	19950	19950	0
267	20241219	152600	662989100	19950	19950	19950	19950	0
268	20241219	152500	662989100	19950	19950	19950	19950	0
269	20241219	152400	662989100	19950	19950	19950	19950	0
270	20241219	152300	662989100	19950	19950	19950	19950	0
271	20241219	152200	662989100	19950	19950	19950	19950	0
272	20241219	152100	662989100	19950	19950	19950	19950	0
273	20241219	152000	662989100	19950	19950	19950	19950	0
274	20241219	151900	662989100	19950	19950	19950	19950	23
275	20241219	151800	662530250	19950	19950	19950	19940	72
276	20241219	151700	661094480	19960	19970	19970	19960	11
277	20241219	151600	660874820	19970	19940	19970	19940	239
278	20241219	151500	656108980	19930	19930	19930	19930	1
279	20241219	151400	656089050	19940	19940	19940	19940	0
280	20241219	151300	656089050	19940	19910	19940	19910	50
281	20241219	151200	655093100	19900	19880	19900	19880	806
282	20241219	151100	639054390	19890	19910	19910	19890	26
283	20241219	151000	638537190	19920	19910	19920	19910	51
284	20241219	150900	637521280	19920	19920	19920	19920	10
285	20241219	150800	637322080	19930	19930	19930	19930	5
286	20241219	150700	637222430	19930	19930	19930	19930	1
287	20241219	150600	637202500	19930	19930	19930	19930	0
288	20241219	150500	637202500	19930	19930	19930	19930	2
289	20241219	150400	637162640	19940	19960	19960	19940	281
290	20241219	150300	631559270	19970	19970	19970	19970	0
291	20241219	150200	631559270	19970	19970	19970	19970	107
292	20241219	150100	629422480	19980	19980	19980	19980	0
293	20241219	150000	629422480	19980	19980	19980	19980	3
294	20241219	145900	629362540	19970	19970	19970	19970	1
295	20241219	145800	629342570	19970	19970	19970	19970	1
296	20241219	145700	629322600	19970	19970	19970	19970	49
297	20241219	145600	628344070	19960	19960	19960	19960	494
298	20241219	145500	618483830	19960	19950	19960	19950	6
299	20241219	145400	618364100	19960	19960	19960	19960	59
300	20241219	145300	617186460	19960	19980	19980	19960	7
301	20241219	145200	617046710	19980	19960	19980	19960	25
302	20241219	145100	616547230	19970	19970	19980	19970	7
303	20241219	145000	616407390	19970	19960	19970	19960	232
304	20241219	144900	611776450	19950	19970	19970	19940	251
305	20241219	144800	606767040	19960	19960	19960	19950	49
306	20241219	144700	605789150	20000	20000	20000	20000	0
307	20241219	144600	605789150	20000	20000	20000	20000	0
308	20241219	144500	605789150	20000	20000	20000	20000	0
309	20241219	144400	605789150	20000	19950	20000	19950	172
310	20241219	144300	602353710	19940	19880	19940	19880	607
311	20241219	144200	590272960	19880	19930	19930	19880	697
312	20241219	144100	576406970	19940	19940	19940	19940	0
313	20241219	144000	576406970	19940	19940	19940	19940	0
314	20241219	143900	576406970	19940	19980	19980	19940	1312
315	20241219	143800	550226450	19980	19980	19980	19980	37
316	20241219	143700	549487190	19980	19980	19980	19980	0
317	20241219	143600	549487190	19980	19980	19980	19980	0
318	20241219	143500	549487190	19980	19980	19980	19980	0
319	20241219	143400	549487190	19980	19980	19980	19980	0
320	20241219	143300	549487190	19980	19980	19980	19980	130
321	20241219	143200	546889790	19990	19990	19990	19990	21
322	20241219	143100	546470000	19990	19990	19990	19990	5
323	20241219	143000	546370050	19980	19980	19980	19980	0
324	20241219	142900	546370050	19980	19990	19990	19980	23
325	20241219	142800	545910410	20000	20000	20000	20000	137
326	20241219	142700	543170410	20050	20050	20050	20050	1
327	20241219	142600	543150360	20050	20050	20050	20050	1
328	20241219	142500	543130310	20050	20050	20050	20050	0
329	20241219	142400	543130310	20050	20050	20050	20050	25
330	20241219	142300	542629060	20050	20050	20050	20050	0
331	20241219	142200	542629060	20050	20050	20050	20050	7
332	20241219	142100	542488710	20050	20050	20050	20050	0
333	20241219	142000	542488710	20050	20050	20050	20050	0
334	20241219	141900	542488710	20050	20050	20050	20050	0
335	20241219	141800	542488710	20050	20050	20050	20050	0
336	20241219	141700	542488710	20050	20050	20050	20050	100
337	20241219	141600	540483710	20050	20050	20050	20050	0
338	20241219	141500	540483710	20050	20050	20050	20050	110
339	20241219	141400	538278210	20000	20000	20000	20000	0
340	20241219	141300	538278210	20000	20000	20000	20000	0
341	20241219	141200	538278210	20000	20000	20000	20000	0
342	20241219	141100	538278210	20000	20000	20000	20000	5
343	20241219	141000	538178210	20000	20000	20000	20000	0
344	20241219	140900	538178210	20000	20000	20000	20000	0
345	20241219	140800	538178210	20000	19990	20000	19990	54
346	20241219	140700	537098230	19980	19980	19980	19980	2
347	20241219	140600	537058270	19960	19960	19960	19960	0
348	20241219	140500	537058270	19960	19960	19960	19960	0
349	20241219	140400	537058270	19960	19960	19960	19960	0
350	20241219	140300	537058270	19960	19960	19960	19960	4
351	20241219	140200	536978430	19970	19970	19970	19970	0
352	20241219	140100	536978430	19970	19970	19970	19970	0
353	20241219	140000	536978430	19970	19970	19970	19970	7
354	20241219	135900	536838640	20000	20000	20000	20000	9
355	20241219	135800	536658640	19960	19960	19960	19960	0
356	20241219	135700	536658640	19960	19960	19960	19960	10
357	20241219	135600	536459040	19950	19950	19950	19950	0
358	20241219	135500	536459040	19950	19950	19950	19950	7
359	20241219	135400	536319390	19950	19950	19950	19950	0
360	20241219	135300	536319390	19950	19950	19950	19950	7
361	20241219	135200	536179740	19970	19970	19970	19970	0
362	20241219	135100	536179740	19970	19970	19970	19970	0
363	20241219	135000	536179740	19970	19970	19970	19970	3
364	20241219	134900	536119830	19960	19960	19960	19960	0
365	20241219	134800	536119830	19960	19960	19960	19960	40
366	20241219	134700	535321430	19960	19960	19960	19960	0
367	20241219	134600	535321430	19960	19960	19960	19960	7
368	20241219	134500	535181710	19960	19960	19960	19960	0
369	20241219	134400	535181710	19960	19960	19960	19960	0
370	20241219	134300	535181710	19960	19960	19960	19960	7
371	20241219	134200	535041990	19960	19960	19960	19960	0
372	20241219	134100	535041990	19960	19960	19960	19960	6
373	20241219	134000	534922230	19960	19980	19980	19960	74
374	20241219	133900	533445050	19970	19970	19970	19970	13
375	20241219	133800	533185440	19970	19970	19970	19970	0
376	20241219	133700	533185440	19970	19970	19970	19970	20
377	20241219	133600	532786040	19970	19970	19970	19970	7
378	20241219	133500	532646250	19970	19970	19970	19970	0
379	20241219	133400	532646250	19970	19970	19970	19970	18
380	20241219	133300	532286790	19980	19980	19980	19980	0
381	20241219	133200	532286790	19980	19970	19980	19970	23
382	20241219	133100	531827320	19980	19980	19980	19980	0
383	20241219	133000	531827320	19980	19980	19980	19980	12
384	20241219	132900	531587560	19990	20000	20000	19990	12
385	20241219	132800	531347630	20000	20000	20000	20000	3
386	20241219	132700	531287630	20000	20000	20000	20000	6
387	20241219	132600	531167630	20000	20000	20000	20000	6
388	20241219	132500	531047630	20000	20000	20000	20000	21
389	20241219	132400	530627630	20000	20000	20000	20000	35
390	20241219	132300	529927630	20000	20000	20000	20000	0
391	20241219	132200	529927630	20000	20000	20000	20000	7
392	20241219	132100	529787630	20050	20050	20050	20050	0
393	20241219	132000	529787630	20050	20000	20050	20000	55
394	20241219	131900	528685180	20050	20000	20050	20000	116
395	20241219	131800	526362780	20000	19990	20000	19990	38
396	20241219	131700	525602850	19990	19990	19990	19990	0
397	20241219	131600	525602850	19990	19990	19990	19990	0
398	20241219	131500	525602850	19990	19990	19990	19990	7
399	20241219	131400	525462920	19990	19990	19990	19990	0
400	20241219	131300	525462920	19990	19990	19990	19990	6
401	20241219	131200	525342980	19990	19990	19990	19990	0
402	20241219	131100	525342980	19990	20000	20000	19990	8
403	20241219	131000	525182990	20050	20050	20050	20050	0
404	20241219	130900	525182990	20050	20050	20050	20050	7
405	20241219	130800	525042640	19970	19970	19970	19970	57
406	20241219	130700	523904350	20000	20000	20000	20000	2
407	20241219	130600	523864350	20050	19980	20050	19980	40
408	20241219	130500	523062770	19980	19980	19980	19980	0
409	20241219	130400	523062770	19980	19980	19980	19980	0
410	20241219	130300	523062770	19980	19980	19980	19980	7
411	20241219	130200	522922910	19980	19980	19980	19980	0
412	20241219	130100	522922910	19980	19980	19980	19980	7
413	20241219	130000	522783050	19980	19980	19980	19980	0
414	20241219	125900	522783050	19980	19980	19980	19980	6
415	20241219	125800	522663170	19980	19980	19980	19980	0
416	20241219	125700	522663170	19980	19980	19980	19980	10
417	20241219	125600	522463370	19980	19980	19980	19980	7
418	20241219	125500	522323510	19980	19980	19980	19980	1
419	20241219	125400	522303530	19980	19980	19980	19980	24
420	20241219	125300	521824010	19980	19980	19980	19980	0
421	20241219	125200	521824010	19980	19980	19980	19980	6
422	20241219	125100	521704130	19980	19980	19980	19980	0
423	20241219	125000	521704130	19980	19980	19980	19980	0
424	20241219	124900	521704130	19980	20050	20050	19980	10
425	20241219	124800	521504120	19980	19980	19980	19980	0
426	20241219	124700	521504120	19980	19980	19980	19980	7
427	20241219	124600	521364260	19980	19980	19980	19980	0
428	20241219	124500	521364260	19980	19980	19980	19980	6
429	20241219	124400	521244380	19980	19980	19980	19980	0
430	20241219	124300	521244380	19980	19980	19980	19980	0
431	20241219	124200	521244380	19980	19990	19990	19980	207
432	20241219	124100	517106520	19990	19990	19990	19990	0
433	20241219	124000	517106520	19990	20000	20000	19990	307
434	20241219	123900	510966590	19990	19990	19990	19990	0
435	20241219	123800	510966590	19990	19990	19990	19990	6
436	20241219	123700	510846650	19990	19990	19990	19990	0
437	20241219	123600	510846650	19990	19990	19990	19990	0
438	20241219	123500	510846650	19990	19990	19990	19990	7
439	20241219	123400	510706720	19990	19990	19990	19990	0
440	20241219	123300	510706720	19990	19990	19990	19990	7
441	20241219	123200	510566790	19990	19990	19990	19990	0
442	20241219	123100	510566790	19990	19990	19990	19990	6
443	20241219	123000	510446850	20000	20000	20000	20000	0
444	20241219	122900	510446850	20000	20000	20000	20000	251
445	20241219	122800	505426850	20000	20000	20000	20000	20
446	20241219	122700	505026850	20050	20050	20050	20050	0
447	20241219	122600	505026850	20050	20050	20050	20050	199
448	20241219	122500	501036900	20050	20050	20050	20050	101
449	20241219	122400	499011850	20050	20000	20050	20000	27
450	20241219	122300	498470800	20000	20000	20000	20000	0
451	20241219	122200	498470800	20000	20000	20000	20000	0
452	20241219	122100	498470800	20000	20000	20000	20000	7
453	20241219	122000	498330800	20000	20000	20000	20000	0
454	20241219	121900	498330800	20000	20000	20000	20000	7
455	20241219	121800	498190800	20000	20000	20000	20000	0
456	20241219	121700	498190800	20000	20000	20000	20000	6
457	20241219	121600	498070800	20000	20000	20000	20000	0
458	20241219	121500	498070800	20000	20000	20000	20000	0
459	20241219	121400	498070800	20000	20000	20000	20000	7
460	20241219	121300	497930800	20000	20000	20000	20000	0
461	20241219	121200	497930800	20000	20000	20000	20000	6
462	20241219	121100	497810800	20000	20000	20000	20000	0
463	20241219	121000	497810800	20000	20000	20000	20000	7
464	20241219	120900	497670800	20000	20000	20000	20000	0
465	20241219	120800	497670800	20000	20000	20000	20000	105
466	20241219	120700	495570800	20000	20100	20100	20000	9
467	20241219	120600	495390600	20000	20000	20000	20000	0
468	20241219	120500	495390600	20000	20100	20100	20000	23
469	20241219	120400	494928900	20000	20000	20000	20000	0
470	20241219	120300	494928900	20000	20050	20050	20000	12
471	20241219	120200	494688650	20050	20100	20100	20050	15
472	20241219	120100	494387650	20100	20050	20100	20050	112
473	20241219	120000	492141500	20000	20000	20000	20000	7
474	20241219	115900	492001500	20000	20000	20000	20000	30
475	20241219	115800	491401500	19980	19980	19980	19980	6
476	20241219	115700	491281620	19980	19980	19980	19980	0
477	20241219	115600	491281620	19980	19980	19990	19980	12
478	20241219	115500	491041830	19980	19980	19980	19980	1
479	20241219	115400	491021850	19980	19980	19980	19980	0
480	20241219	115300	491021850	19980	19980	19980	19980	12
481	20241219	115200	490782090	19980	19980	19980	19980	0
482	20241219	115100	490782090	19980	19980	19980	19980	6
483	20241219	115000	490662210	19980	19980	19980	19980	1
484	20241219	114900	490642230	19970	19970	19970	19970	7
485	20241219	114800	490502440	20000	19990	20000	19990	2
486	20241219	114700	490462450	20050	20050	20050	20050	5
487	20241219	114600	490362200	19980	19980	19980	19980	7
488	20241219	114500	490222340	19980	19980	19980	19980	0
489	20241219	114400	490222340	19980	19980	19980	19980	6
490	20241219	114300	490102460	20000	20000	20000	20000	172
491	20241219	114200	486662460	20000	19970	20000	19970	8
492	20241219	114100	486502670	20000	20000	20000	20000	0
493	20241219	114000	486502670	20000	19970	20000	19970	17
494	20241219	113900	486162700	19970	19970	19970	19970	7
495	20241219	113800	486022910	19970	19970	19970	19970	0
496	20241219	113700	486022910	19970	19970	19970	19970	6
497	20241219	113600	485903090	19980	19980	19980	19980	201
498	20241219	113500	481887110	19970	19970	19970	19970	7
499	20241219	113400	481747320	19970	19980	19980	19970	520
500	20241219	113300	471362400	19980	19980	19980	19980	0
501	20241219	113200	471362400	19980	19980	19980	19980	7
502	20241219	113100	471222540	19990	19990	19990	19990	0
503	20241219	113000	471222540	19990	19990	19990	19990	6
504	20241219	112900	471102600	19990	19990	19990	19990	0
505	20241219	112800	471102600	19990	19990	19990	19990	12
506	20241219	112700	470862720	19990	19990	19990	19990	0
507	20241219	112600	470862720	19990	19990	19990	19990	0
508	20241219	112500	470862720	19990	19990	19990	19990	13
509	20241219	112400	470602850	19990	19990	19990	19990	0
510	20241219	112300	470602850	19990	19990	19990	19990	6
511	20241219	112200	470482910	19990	19990	19990	19990	0
512	20241219	112100	470482910	19990	19990	19990	19990	7
513	20241219	112000	470342980	19990	19990	19990	19990	0
514	20241219	111900	470342980	19990	19990	19990	19990	100
515	20241219	111800	468343980	19990	19990	19990	19990	7
516	20241219	111700	468204050	19990	19990	19990	19990	0
517	20241219	111600	468204050	19990	20000	20000	19990	106
518	20241219	111500	466084110	19990	19990	19990	19990	0
519	20241219	111400	466084110	19990	19990	19990	19990	187
520	20241219	111300	462345980	20000	20000	20000	20000	0
521	20241219	111200	462345980	20000	20000	20000	20000	0
522	20241219	111100	462345980	20000	20000	20000	20000	7
523	20241219	111000	462205980	19990	20000	20000	19990	100
524	20241219	110900	460206870	20000	20000	20000	20000	6
525	20241219	110800	460086870	19990	19990	19990	19990	0
526	20241219	110700	460086870	19990	19990	19990	19990	7
527	20241219	110600	459946940	20000	20000	20000	20000	0
528	20241219	110500	459946940	20000	20000	20000	20000	221
529	20241219	110400	455526940	20000	20000	20000	20000	10
530	20241219	110300	455326940	20050	20000	20050	20000	232
531	20241219	110200	450685290	20000	20000	20000	20000	6
532	20241219	110100	450565290	20000	20000	20000	20000	80
533	20241219	110000	448965290	20000	20000	20000	20000	7
534	20241219	105900	448825290	20050	20050	20050	20050	14
535	20241219	105800	448544590	20050	20050	20050	20050	50
536	20241219	105700	447542090	20000	20000	20000	20000	12
537	20241219	105600	447302090	20000	20000	20000	20000	6
538	20241219	105500	447182090	20000	20000	20000	20000	16
539	20241219	105400	446862090	20000	20000	20000	20000	0
540	20241219	105300	446862090	20000	20000	20000	20000	57
541	20241219	105200	445722090	20100	19960	20100	19960	956
542	20241219	105100	426563350	19960	19960	19960	19960	0
543	20241219	105000	426563350	19960	19960	19960	19960	7
544	20241219	104900	426423630	19960	19960	19960	19960	0
545	20241219	104800	426423630	19960	19930	19960	19930	10
546	20241219	104700	426224120	19900	19900	19900	19900	492
547	20241219	104600	416433320	19930	19950	19950	19930	15
548	20241219	104500	416134200	19950	19950	19950	19950	0
549	20241219	104400	416134200	19950	19950	19950	19950	0
550	20241219	104300	416134200	19950	19950	19950	19950	29
551	20241219	104200	415555650	19950	19950	19950	19950	3
552	20241219	104100	415495800	19950	19960	19960	19950	87
553	20241219	104000	413759790	19960	19960	19960	19960	0
554	20241219	103900	413759790	19960	19970	19970	19960	5
555	20241219	103800	413659950	19980	19980	19980	19980	0
556	20241219	103700	413659950	19980	19960	19980	19960	24
557	20241219	103600	413180500	19920	19940	19940	19920	32
558	20241219	103500	412542560	19870	19830	19900	19830	341
559	20241219	103400	405762590	19830	19830	19830	19830	6
560	20241219	103300	405643610	19830	19830	19830	19830	0
561	20241219	103200	405643610	19830	19830	19830	19830	7
562	20241219	103100	405504800	19830	19810	19830	19810	23
563	20241219	103000	405049010	19820	19810	19820	19810	39
564	20241219	102900	404276350	19810	19800	19810	19800	17
565	20241219	102800	403939640	19800	19800	19800	19800	33
566	20241219	102700	403286240	19800	19800	19810	19800	238
567	20241219	102600	398573720	19810	19810	19810	19810	70
568	20241219	102500	397187020	19820	19860	19860	19820	388
569	20241219	102400	389488980	19870	19870	19870	19870	100
570	20241219	102300	387501980	19870	19920	19920	19870	728
571	20241219	102200	373021150	19930	19930	19930	19930	1
572	20241219	102100	373001220	19920	19920	19920	19920	0
573	20241219	102000	373001220	19920	19920	19920	19920	0
574	20241219	101900	373001220	19920	19920	19920	19920	15
575	20241219	101800	372702420	19920	19940	19940	19920	50
576	20241219	101700	371705870	19940	19950	19950	19940	4
577	20241219	101600	371626100	19960	19990	19990	19960	92
578	20241219	101500	369788090	19990	20000	20000	19990	50
579	20241219	101400	368788570	20000	20000	20000	20000	0
580	20241219	101300	368788570	20000	20000	20000	20000	157
581	20241219	101200	365648570	20000	20000	20000	20000	0
582	20241219	101100	365648570	20000	20000	20000	20000	7
583	20241219	101000	365508570	20000	20000	20000	20000	0
584	20241219	100900	365508570	20000	20000	20000	20000	0
585	20241219	100800	365508570	20000	19980	20000	19980	8
586	20241219	100700	365348710	20000	19980	20050	19970	87
587	20241219	100600	363607080	19970	20000	20000	19970	440
588	20241219	100500	354819470	20000	19990	20050	19990	43
589	20241219	100400	353958680	20050	20050	20050	20050	125
590	20241219	100300	351452430	20050	20050	20050	20050	10
591	20241219	100200	351251930	20050	19990	20050	19990	226
592	20241219	100100	346722300	20000	19950	20000	19950	506
593	20241219	100000	336605420	19980	19910	19980	19910	203
594	20241219	095900	332556250	19900	19830	19900	19830	148
595	20241219	095800	329611220	19890	19830	19890	19830	50
596	20241219	095700	328616780	19830	19810	19890	19810	39
597	20241219	095600	327841350	19810	19810	19890	19810	77
598	20241219	095500	326313660	19810	19800	19840	19800	196
599	20241219	095400	322428750	19820	19790	19860	19790	225
600	20241219	095300	317964650	19790	19780	19800	19760	1002
601	20241219	095200	298146620	19740	19810	19810	19740	2314
602	20241219	095100	252421070	19840	19800	19880	19790	172
603	20241219	095000	249013990	19800	19800	19800	19790	332
604	20241219	094900	242441930	19800	19810	19810	19800	529
605	20241219	094800	231967720	19810	19810	19860	19810	407
606	20241219	094700	223897340	19820	19810	19820	19810	53
607	20241219	094600	222847400	19820	19810	19820	19810	159
608	20241219	094500	219696040	19820	19900	19930	19820	1688
609	20241219	094400	186184200	19880	19880	19880	19880	13
610	20241219	094300	185925760	19880	19880	19880	19880	13
611	20241219	094200	185667320	19870	19890	19900	19870	72
612	20241219	094100	184235910	19890	19880	19930	19880	26
613	20241219	094000	183718050	19880	19880	19880	19880	1
614	20241219	093900	183698170	19870	19870	19870	19870	0
615	20241219	093800	183698170	19870	19880	19880	19870	82
616	20241219	093700	182068310	19940	19990	19990	19940	26
617	20241219	093600	181549820	19900	19900	19900	19900	122
618	20241219	093500	179122020	19870	19870	19870	19870	0
619	20241219	093400	179122020	19870	19850	19870	19840	208
620	20241219	093300	174993150	19850	19850	19850	19850	50
621	20241219	093200	174000650	19860	19860	19860	19860	17
622	20241219	093100	173663030	19870	19900	19900	19860	254
623	20241219	093000	168609410	19910	19940	19950	19910	171
624	20241219	092900	165202290	19940	20050	20050	19930	198
625	20241219	092800	161246130	20000	20050	20050	20000	201
626	20241219	092700	157226080	20050	20050	20050	20050	0
627	20241219	092600	157226080	20050	20000	20050	20000	101
628	20241219	092500	155206030	20000	20000	20000	20000	0
629	20241219	092400	155206030	20000	20000	20000	20000	0
630	20241219	092300	155206030	20000	20000	20000	20000	0
631	20241219	092200	155206030	20000	20000	20000	20000	150
632	20241219	092100	152206030	20050	20050	20050	20050	0
633	20241219	092000	152206030	20050	20050	20050	20050	0
634	20241219	091900	152206030	20050	20100	20100	20050	64
635	20241219	091800	150922780	20150	20100	20150	20100	5
636	20241219	091700	150822130	20150	20050	20150	20050	72
637	20241219	091600	149373980	20050	19990	20050	19990	927
638	20241219	091500	130795880	19960	19940	19960	19940	443
639	20241219	091400	121957340	19950	19950	19950	19950	5
640	20241219	091300	121857590	19950	19920	19950	19920	16
641	20241219	091200	121538690	19920	19930	19930	19920	37
642	20241219	091100	120801370	19950	19950	19950	19950	10
643	20241219	091000	120601870	19950	19950	19950	19950	0
644	20241219	090900	120601870	19950	19960	19960	19950	280
645	20241219	090800	115013380	20050	20050	20050	20050	76
646	20241219	090700	113489580	20050	20050	20050	20050	50
647	20241219	090600	112487080	19990	19920	19990	19920	584
648	20241219	090500	100839260	19920	19920	19920	19920	0
649	20241219	090400	100839260	19920	19920	19920	19920	0
650	20241219	090300	100839260	19920	19860	19920	19820	359
651	20241219	090200	93708340	19860	19850	19860	19780	832
652	20241219	090100	77196520	19860	19790	19860	19780	227
653	20241219	090000	72704510	19800	19840	19860	19800	2270