KissMeData/033790/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191700	978363590	5980	5980	5980	5980	3547
3	20241219	191600	978363590	5980	5980	5980	5980	0
4	20241219	191500	978363590	5980	5980	5980	5980	0
5	20241219	191400	978363590	5980	5980	5980	5980	0
6	20241219	191300	978363590	5980	5980	5980	5980	0
7	20241219	191200	978363590	5980	5980	5980	5980	0
8	20241219	191100	978363590	5980	5980	5980	5980	0
9	20241219	191000	978363590	5980	5980	5980	5980	0
10	20241219	190900	978363590	5980	5980	5980	5980	0
11	20241219	190800	978363590	5980	5980	5980	5980	0
12	20241219	190700	978363590	5980	5980	5980	5980	0
13	20241219	190600	978363590	5980	5980	5980	5980	0
14	20241219	190500	978363590	5980	5980	5980	5980	0
15	20241219	190400	978363590	5980	5980	5980	5980	0
16	20241219	190300	978363590	5980	5980	5980	5980	0
17	20241219	190200	978363590	5980	5980	5980	5980	0
18	20241219	190100	978363590	5980	5980	5980	5980	0
19	20241219	190000	978363590	5980	5980	5980	5980	0
20	20241219	185900	978363590	5980	5980	5980	5980	0
21	20241219	185800	978363590	5980	5980	5980	5980	0
22	20241219	185700	978363590	5980	5980	5980	5980	0
23	20241219	185600	978363590	5980	5980	5980	5980	0
24	20241219	185500	978363590	5980	5980	5980	5980	0
25	20241219	185400	978363590	5980	5980	5980	5980	0
26	20241219	185300	978363590	5980	5980	5980	5980	0
27	20241219	185200	978363590	5980	5980	5980	5980	0
28	20241219	185100	978363590	5980	5980	5980	5980	0
29	20241219	185000	978363590	5980	5980	5980	5980	0
30	20241219	184900	978363590	5980	5980	5980	5980	0
31	20241219	184800	978363590	5980	5980	5980	5980	0
32	20241219	184700	978363590	5980	5980	5980	5980	3547
33	20241219	184600	978363590	5980	5980	5980	5980	0
34	20241219	184500	978363590	5980	5980	5980	5980	0
35	20241219	184400	978363590	5980	5980	5980	5980	0
36	20241219	184300	978363590	5980	5980	5980	5980	0
37	20241219	184200	978363590	5980	5980	5980	5980	0
38	20241219	184100	978363590	5980	5980	5980	5980	0
39	20241219	184000	978363590	5980	5980	5980	5980	0
40	20241219	183900	978363590	5980	5980	5980	5980	0
41	20241219	183800	978363590	5980	5980	5980	5980	0
42	20241219	183700	978363590	5980	5980	5980	5980	0
43	20241219	183600	978363590	5980	5980	5980	5980	0
44	20241219	183500	978363590	5980	5980	5980	5980	0
45	20241219	183400	978363590	5980	5980	5980	5980	0
46	20241219	183300	978363590	5980	5980	5980	5980	0
47	20241219	183200	978363590	5980	5980	5980	5980	0
48	20241219	183100	978363590	5980	5980	5980	5980	0
49	20241219	183000	978363590	5980	5980	5980	5980	0
50	20241219	182900	978363590	5980	5980	5980	5980	0
51	20241219	182800	978363590	5980	5980	5980	5980	0
52	20241219	182700	978363590	5980	5980	5980	5980	0
53	20241219	182600	978363590	5980	5980	5980	5980	0
54	20241219	182500	978363590	5980	5980	5980	5980	0
55	20241219	182400	978363590	5980	5980	5980	5980	0
56	20241219	182300	978363590	5980	5980	5980	5980	0
57	20241219	182200	978363590	5980	5980	5980	5980	0
58	20241219	182100	978363590	5980	5980	5980	5980	0
59	20241219	182000	978363590	5980	5980	5980	5980	0
60	20241219	181900	978363590	5980	5980	5980	5980	0
61	20241219	181800	978363590	5980	5980	5980	5980	0
62	20241219	181700	978363590	5980	5980	5980	5980	3547
63	20241219	181600	978363590	5980	5980	5980	5980	0
64	20241219	181500	978363590	5980	5980	5980	5980	0
65	20241219	181400	978363590	5980	5980	5980	5980	0
66	20241219	181300	978363590	5980	5980	5980	5980	0
67	20241219	181200	978363590	5980	5980	5980	5980	0
68	20241219	181100	978363590	5980	5980	5980	5980	0
69	20241219	181000	978363590	5980	5980	5980	5980	0
70	20241219	180900	978363590	5980	5980	5980	5980	0
71	20241219	180800	978363590	5980	5980	5980	5980	0
72	20241219	180700	978363590	5980	5980	5980	5980	0
73	20241219	180600	978363590	5980	5980	5980	5980	0
74	20241219	180500	978363590	5980	5980	5980	5980	0
75	20241219	180400	978363590	5980	5980	5980	5980	0
76	20241219	180300	978363590	5980	5980	5980	5980	0
77	20241219	180200	978363590	5980	5980	5980	5980	0
78	20241219	180100	978363590	5980	5980	5980	5980	0
79	20241219	180000	978363590	5980	5980	5980	5980	0
80	20241219	175900	978363590	5980	5980	5980	5980	0
81	20241219	175800	978363590	5980	5980	5980	5980	0
82	20241219	175700	978363590	5980	5980	5980	5980	0
83	20241219	175600	978363590	5980	5980	5980	5980	0
84	20241219	175500	978363590	5980	5980	5980	5980	0
85	20241219	175400	978363590	5980	5980	5980	5980	0
86	20241219	175300	978363590	5980	5980	5980	5980	0
87	20241219	175200	978363590	5980	5980	5980	5980	0
88	20241219	175100	978363590	5980	5980	5980	5980	0
89	20241219	175000	978363590	5980	5980	5980	5980	0
90	20241219	174900	978363590	5980	5980	5980	5980	0
91	20241219	174800	978363590	5980	5980	5980	5980	0
92	20241219	174700	978363590	5980	5980	5980	5980	3547
93	20241219	174600	978363590	5980	5980	5980	5980	0
94	20241219	174500	978363590	5980	5980	5980	5980	0
95	20241219	174400	978363590	5980	5980	5980	5980	0
96	20241219	174300	978363590	5980	5980	5980	5980	0
97	20241219	174200	978363590	5980	5980	5980	5980	0
98	20241219	174100	978363590	5980	5980	5980	5980	0
99	20241219	174000	978363590	5980	5980	5980	5980	0
100	20241219	173900	978363590	5980	5980	5980	5980	0
101	20241219	173800	978363590	5980	5980	5980	5980	0
102	20241219	173700	978363590	5980	5980	5980	5980	0
103	20241219	173600	978363590	5980	5980	5980	5980	0
104	20241219	173500	978363590	5980	5980	5980	5980	0
105	20241219	173400	978363590	5980	5980	5980	5980	0
106	20241219	173300	978363590	5980	5980	5980	5980	0
107	20241219	173200	978363590	5980	5980	5980	5980	0
108	20241219	173100	978363590	5980	5980	5980	5980	0
109	20241219	173000	978363590	5980	5980	5980	5980	0
110	20241219	172900	978363590	5980	5980	5980	5980	0
111	20241219	172800	978363590	5980	5980	5980	5980	0
112	20241219	172700	978363590	5980	5980	5980	5980	0
113	20241219	172600	978363590	5980	5980	5980	5980	0
114	20241219	172500	978363590	5980	5980	5980	5980	0
115	20241219	172400	978363590	5980	5980	5980	5980	0
116	20241219	172300	978363590	5980	5980	5980	5980	0
117	20241219	172200	978363590	5980	5980	5980	5980	0
118	20241219	172100	978363590	5980	5980	5980	5980	0
119	20241219	172000	978363590	5980	5980	5980	5980	0
120	20241219	171900	978363590	5980	5980	5980	5980	0
121	20241219	171800	978363590	5980	5980	5980	5980	0
122	20241219	171700	978363590	5980	5980	5980	5980	3547
123	20241219	171600	978363590	5980	5980	5980	5980	0
124	20241219	171500	978363590	5980	5980	5980	5980	0
125	20241219	171400	978363590	5980	5980	5980	5980	0
126	20241219	171300	978363590	5980	5980	5980	5980	0
127	20241219	171200	978363590	5980	5980	5980	5980	0
128	20241219	171100	978363590	5980	5980	5980	5980	0
129	20241219	171000	978363590	5980	5980	5980	5980	0
130	20241219	170900	978363590	5980	5980	5980	5980	0
131	20241219	170800	978363590	5980	5980	5980	5980	0
132	20241219	170700	978363590	5980	5980	5980	5980	0
133	20241219	170600	978363590	5980	5980	5980	5980	0
134	20241219	170500	978363590	5980	5980	5980	5980	0
135	20241219	170400	978363590	5980	5980	5980	5980	0
136	20241219	170300	978363590	5980	5980	5980	5980	0
137	20241219	170200	978363590	5980	5980	5980	5980	0
138	20241219	170100	978363590	5980	5980	5980	5980	0
139	20241219	170000	978363590	5980	5980	5980	5980	0
140	20241219	165900	978363590	5980	5980	5980	5980	0
141	20241219	165800	978363590	5980	5980	5980	5980	0
142	20241219	165700	978363590	5980	5980	5980	5980	0
143	20241219	165600	978363590	5980	5980	5980	5980	0
144	20241219	165500	978363590	5980	5980	5980	5980	0
145	20241219	165400	978363590	5980	5980	5980	5980	0
146	20241219	165300	978363590	5980	5980	5980	5980	0
147	20241219	165200	978363590	5980	5980	5980	5980	0
148	20241219	165100	978363590	5980	5980	5980	5980	0
149	20241219	165000	978363590	5980	5980	5980	5980	0
150	20241219	164900	978363590	5980	5980	5980	5980	0
151	20241219	164800	978363590	5980	5980	5980	5980	0
152	20241219	164700	978363590	5980	5980	5980	5980	3547
153	20241219	164600	978363590	5980	5980	5980	5980	0
154	20241219	164500	978363590	5980	5980	5980	5980	0
155	20241219	164400	978363590	5980	5980	5980	5980	0
156	20241219	164300	978363590	5980	5980	5980	5980	0
157	20241219	164200	978363590	5980	5980	5980	5980	0
158	20241219	164100	978363590	5980	5980	5980	5980	0
159	20241219	164000	978363590	5980	5980	5980	5980	0
160	20241219	163900	978363590	5980	5980	5980	5980	0
161	20241219	163800	978363590	5980	5980	5980	5980	0
162	20241219	163700	978363590	5980	5980	5980	5980	0
163	20241219	163600	978363590	5980	5980	5980	5980	0
164	20241219	163500	978363590	5980	5980	5980	5980	0
165	20241219	163400	978363590	5980	5980	5980	5980	0
166	20241219	163300	978363590	5980	5980	5980	5980	0
167	20241219	163200	978363590	5980	5980	5980	5980	0
168	20241219	163100	978363590	5980	5980	5980	5980	0
169	20241219	163000	978363590	5980	5980	5980	5980	0
170	20241219	162900	978363590	5980	5980	5980	5980	0
171	20241219	162800	978363590	5980	5980	5980	5980	0
172	20241219	162700	978363590	5980	5980	5980	5980	0
173	20241219	162600	978363590	5980	5980	5980	5980	0
174	20241219	162500	978363590	5980	5980	5980	5980	0
175	20241219	162400	978363590	5980	5980	5980	5980	0
176	20241219	162300	978363590	5980	5980	5980	5980	0
177	20241219	162200	978363590	5980	5980	5980	5980	0
178	20241219	162100	978363590	5980	5980	5980	5980	0
179	20241219	162000	978363590	5980	5980	5980	5980	0
180	20241219	161900	978363590	5980	5980	5980	5980	0
181	20241219	161800	978363590	5980	5980	5980	5980	0
182	20241219	161700	978363590	5980	5980	5980	5980	3547
183	20241219	161600	978363590	5980	5980	5980	5980	0
184	20241219	161500	978363590	5980	5980	5980	5980	0
185	20241219	161400	978363590	5980	5980	5980	5980	0
186	20241219	161300	978363590	5980	5980	5980	5980	0
187	20241219	161200	978363590	5980	5980	5980	5980	0
188	20241219	161100	978363590	5980	5980	5980	5980	0
189	20241219	161000	978363590	5980	5980	5980	5980	0
190	20241219	160900	978363590	5980	5980	5980	5980	0
191	20241219	160800	978363590	5980	5980	5980	5980	0
192	20241219	160700	978363590	5980	5980	5980	5980	0
193	20241219	160600	978363590	5980	5980	5980	5980	0
194	20241219	160500	978363590	5980	5980	5980	5980	0
195	20241219	160400	978363590	5980	5980	5980	5980	0
196	20241219	160300	978363590	5980	5980	5980	5980	0
197	20241219	160200	978363590	5980	5980	5980	5980	0
198	20241219	160100	978363590	5980	5980	5980	5980	0
199	20241219	160000	978363590	5980	5980	5980	5980	0
200	20241219	155900	978363590	5980	5980	5980	5980	0
201	20241219	155800	978363590	5980	5980	5980	5980	0
202	20241219	155700	978363590	5980	5980	5980	5980	0
203	20241219	155600	978363590	5980	5980	5980	5980	0
204	20241219	155500	978363590	5980	5980	5980	5980	0
205	20241219	155400	978363590	5980	5980	5980	5980	0
206	20241219	155300	978363590	5980	5980	5980	5980	0
207	20241219	155200	978363590	5980	5980	5980	5980	0
208	20241219	155100	978363590	5980	5980	5980	5980	0
209	20241219	155000	978363590	5980	5980	5980	5980	0
210	20241219	154900	978363590	5980	5980	5980	5980	0
211	20241219	154800	978363590	5980	5980	5980	5980	0
212	20241219	154700	978363590	5980	5980	5980	5980	3547
213	20241219	154600	978363590	5980	5980	5980	5980	0
214	20241219	154500	978363590	5980	5980	5980	5980	0
215	20241219	154400	978363590	5980	5980	5980	5980	0
216	20241219	154300	978363590	5980	5980	5980	5980	0
217	20241219	154200	978363590	5980	5980	5980	5980	0
218	20241219	154100	978363590	5980	5980	5980	5980	0
219	20241219	154000	978363590	5980	5980	5980	5980	0
220	20241219	153900	978363590	5980	5980	5980	5980	0
221	20241219	153800	978363590	5980	5980	5980	5980	0
222	20241219	153700	978363590	5980	5980	5980	5980	0
223	20241219	153600	978363590	5980	5980	5980	5980	0
224	20241219	153500	978363590	5980	5980	5980	5980	0
225	20241219	153400	978363590	5980	5980	5980	5980	0
226	20241219	153300	978363590	5980	5980	5980	5980	0
227	20241219	153200	978363590	5980	5980	5980	5980	0
228	20241219	153100	978363590	5980	5980	5980	5980	0
229	20241219	153000	978363590	5980	5980	5980	5980	3547
230	20241219	152900	957152530	6030	6030	6030	6030	0
231	20241219	152800	957152530	6030	6030	6030	6030	0
232	20241219	152700	957152530	6030	6030	6030	6030	0
233	20241219	152600	957152530	6030	6030	6030	6030	0
234	20241219	152500	957152530	6030	6030	6030	6030	0
235	20241219	152400	957152530	6030	6030	6030	6030	0
236	20241219	152300	957152530	6030	6030	6030	6030	0
237	20241219	152200	957152530	6030	6030	6030	6030	0
238	20241219	152100	957152530	6030	6030	6030	6030	0
239	20241219	152000	957152530	6030	6030	6030	6030	0
240	20241219	151900	957152530	6030	5820	6030	5770	5095
241	20241219	151800	927101460	5830	5840	5840	5820	136
242	20241219	151700	926309030	5850	5850	5850	5820	269
243	20241219	151600	924739030	5850	5870	5870	5830	108
244	20241219	151500	924107550	5820	5860	5880	5820	60
245	20241219	151400	923757440	5850	5880	5890	5850	71
246	20241219	151300	923341620	5890	5890	5890	5880	5
247	20241219	151200	923312200	5870	5880	5890	5860	23
248	20241219	151100	923177260	5890	5890	5890	5880	6
249	20241219	151000	923141940	5850	5880	5920	5850	585
250	20241219	150900	919698360	5890	5930	5930	5890	15
251	20241219	150800	919609630	5930	5880	5930	5880	31
252	20241219	150700	919427300	5940	5940	5940	5870	42
253	20241219	150600	919180160	5880	5910	5990	5880	993
254	20241219	150500	913316860	6000	5880	6020	5870	1964
255	20241219	150400	901651140	5870	5940	5940	5870	62
256	20241219	150300	901285480	5970	5900	6050	5860	2094
257	20241219	150200	888765390	5900	5810	5930	5790	3863
258	20241219	150100	866026120	5800	5800	5800	5800	13
259	20241219	150000	865950720	5790	5770	5840	5770	533
260	20241219	145900	862864490	5770	5770	5770	5770	0
261	20241219	145800	862864490	5770	5760	5770	5760	145
262	20241219	145700	862028870	5760	5780	5780	5760	31
263	20241219	145600	861849710	5770	5760	5770	5760	71
264	20241219	145500	861440530	5770	5770	5770	5770	106
265	20241219	145400	860828910	5770	5770	5770	5770	56
266	20241219	145300	860505790	5770	5770	5770	5760	453
267	20241219	145200	857896150	5770	5770	5770	5770	37
268	20241219	145100	857682660	5770	5770	5770	5770	0
269	20241219	145000	857682660	5770	5800	5800	5770	476
270	20241219	144900	854930810	5810	5810	5810	5810	1
271	20241219	144800	854925000	5800	5800	5800	5800	23
272	20241219	144700	854791600	5810	5800	5810	5800	302
273	20241219	144600	853039980	5780	5810	5810	5780	109
274	20241219	144500	852409690	5810	5800	5810	5770	501
275	20241219	144400	849517170	5800	5810	5810	5800	74
276	20241219	144300	849087450	5810	5810	5810	5800	43
277	20241219	144200	848837740	5810	5810	5810	5810	0
278	20241219	144100	848837740	5810	5810	5810	5780	62
279	20241219	144000	848477930	5850	5790	5850	5780	845
280	20241219	143900	843568810	5780	5800	5800	5780	174
281	20241219	143800	842562430	5770	5770	5770	5770	0
282	20241219	143700	842562430	5770	5780	5780	5770	2001
283	20241219	143600	830996750	5780	5790	5790	5780	37
284	20241219	143500	830782660	5790	5800	5800	5790	47
285	20241219	143400	830510330	5800	5790	5800	5790	246
286	20241219	143300	829083770	5800	5790	5800	5790	211
287	20241219	143200	827860070	5800	5790	5800	5790	300
288	20241219	143100	826121070	5790	5790	5790	5790	20
289	20241219	143000	826005270	5770	5800	5800	5770	259
290	20241219	142900	824505770	5800	5800	5800	5800	0
291	20241219	142800	824505770	5800	5800	5800	5800	65
292	20241219	142700	824128770	5810	5810	5810	5810	20
293	20241219	142600	824012570	5820	5820	5820	5820	38
294	20241219	142500	823791410	5820	5830	5830	5820	245
295	20241219	142400	822363510	5850	5850	5850	5850	0
296	20241219	142300	822363510	5850	5820	5850	5820	1492
297	20241219	142200	813679780	5820	5830	5850	5820	38
298	20241219	142100	813458310	5830	5830	5830	5830	5
299	20241219	142000	813429160	5850	5850	5850	5820	204
300	20241219	141900	812236750	5810	5810	5810	5810	34
301	20241219	141800	812039210	5810	5810	5870	5790	622
302	20241219	141700	808410320	5800	5800	5810	5800	62
303	20241219	141600	808050500	5810	5830	5830	5810	314
304	20241219	141500	806220260	5800	5760	5860	5760	1095
305	20241219	141400	799881880	5760	5770	5770	5760	38
306	20241219	141300	799662780	5770	5770	5770	5770	236
307	20241219	141200	798301060	5770	5770	5780	5770	52
308	20241219	141100	798000790	5780	5780	5780	5740	1199
309	20241219	141000	791102500	5760	5780	5780	5760	43
310	20241219	140900	790854440	5790	5800	5800	5790	31
311	20241219	140800	790674650	5800	5800	5800	5800	17
312	20241219	140700	790576050	5800	5800	5800	5800	8
313	20241219	140600	790529650	5800	5810	5810	5800	65
314	20241219	140500	790152420	5790	5800	5820	5790	2514
315	20241219	140400	775571290	5800	5820	5820	5800	45
316	20241219	140300	775310270	5760	5760	5760	5760	0
317	20241219	140200	775310270	5760	5800	5820	5760	1770
318	20241219	140100	765066280	5800	5800	5800	5800	342
319	20241219	140000	763082680	5810	5830	5830	5810	85
320	20241219	135900	762588580	5820	5820	5820	5820	0
321	20241219	135800	762588580	5820	5820	5820	5820	22
322	20241219	135700	762460540	5820	5820	5820	5820	19
323	20241219	135600	762349960	5810	5810	5810	5810	0
324	20241219	135500	762349960	5810	5810	5820	5810	148
325	20241219	135400	761489860	5810	5810	5810	5810	0
326	20241219	135300	761489860	5810	5810	5810	5810	0
327	20241219	135200	761489860	5810	5800	5810	5800	26
328	20241219	135100	761338840	5800	5800	5800	5800	0
329	20241219	135000	761338840	5800	5810	5810	5800	193
330	20241219	134900	760218370	5800	5810	5820	5800	1803
331	20241219	134800	749757530	5810	5820	5820	5810	104
332	20241219	134700	749152290	5830	5830	5830	5830	23
333	20241219	134600	749018200	5820	5820	5820	5820	25
334	20241219	134500	748872700	5830	5820	5830	5810	219
335	20241219	134400	747598090	5820	5820	5820	5820	150
336	20241219	134300	746725090	5810	5830	5830	5810	149
337	20241219	134200	745858930	5840	5840	5840	5840	40
338	20241219	134100	745625330	5840	5840	5840	5840	53
339	20241219	134000	745315810	5840	5840	5840	5840	0
340	20241219	133900	745315810	5840	5840	5840	5840	67
341	20241219	133800	744924530	5840	5840	5840	5840	10
342	20241219	133700	744866130	5830	5830	5830	5830	545
343	20241219	133600	741688780	5840	5840	5840	5840	22
344	20241219	133500	741560300	5840	5840	5840	5840	75
345	20241219	133400	741122300	5840	5840	5840	5840	0
346	20241219	133300	741122300	5840	5830	5840	5830	37
347	20241219	133200	740906370	5830	5830	5830	5830	23
348	20241219	133100	740772280	5810	5810	5810	5810	0
349	20241219	133000	740772280	5810	5810	5810	5810	0
350	20241219	132900	740772280	5810	5820	5820	5810	184
351	20241219	132800	739703010	5840	5820	5840	5820	258
352	20241219	132700	738199710	5830	5840	5840	5830	37
353	20241219	132600	737983780	5820	5830	5830	5820	143
354	20241219	132500	737150350	5840	5840	5840	5840	23
355	20241219	132400	737016030	5840	5840	5840	5840	22
356	20241219	132300	736887550	5840	5840	5840	5840	170
357	20241219	132200	735894750	5840	5840	5840	5840	23
358	20241219	132100	735760430	5840	5850	5850	5840	161
359	20241219	132000	734820140	5850	5850	5850	5850	54
360	20241219	131900	734504240	5860	5860	5860	5860	23
361	20241219	131800	734369460	5870	5870	5870	5870	0
362	20241219	131700	734369460	5870	5870	5870	5870	1
363	20241219	131600	734363590	5850	5880	5880	5850	502
364	20241219	131500	731426140	5880	5870	5880	5870	258
365	20241219	131400	729909400	5870	5860	5870	5860	32
366	20241219	131300	729721660	5860	5860	5860	5860	151
367	20241219	131200	728836800	5870	5870	5870	5870	23
368	20241219	131100	728701790	5870	5870	5870	5870	22
369	20241219	131000	728572650	5870	5870	5870	5870	0
370	20241219	130900	728572650	5870	5870	5870	5860	285
371	20241219	130800	726902300	5870	5870	5870	5870	22
372	20241219	130700	726773160	5860	5860	5860	5860	304
373	20241219	130600	724991720	5860	5870	5870	5860	41
374	20241219	130500	724751230	5870	5870	5870	5870	500
375	20241219	130400	721816230	5850	5850	5850	5850	0
376	20241219	130300	721816230	5850	5850	5850	5850	0
377	20241219	130200	721816230	5850	5850	5850	5850	147
378	20241219	130100	720956280	5870	5870	5870	5860	32
379	20241219	130000	720768520	5850	5840	5850	5840	54
380	20241219	125900	720453060	5840	5850	5850	5840	139
381	20241219	125800	719640080	5850	5850	5850	5850	0
382	20241219	125700	719640080	5850	5870	5870	5850	123
383	20241219	125600	718918530	5850	5850	5850	5850	11
384	20241219	125500	718854180	5860	5850	5860	5850	422
385	20241219	125400	716381700	5840	5840	5840	5840	16
386	20241219	125300	716288260	5840	5840	5840	5840	23
387	20241219	125200	716153940	5830	5830	5830	5830	22
388	20241219	125100	716025680	5810	5810	5810	5810	287
389	20241219	125000	714358210	5810	5810	5810	5810	23
390	20241219	124900	714224580	5810	5810	5810	5810	100
391	20241219	124800	713643580	5810	5810	5810	5810	22
392	20241219	124700	713515760	5810	5810	5810	5810	23
393	20241219	124600	713382130	5800	5800	5800	5800	0
394	20241219	124500	713382130	5800	5800	5800	5800	281
395	20241219	124400	711752330	5810	5810	5810	5810	66
396	20241219	124300	711368870	5800	5810	5810	5800	47
397	20241219	124200	711096150	5810	5810	5810	5810	11
398	20241219	124100	711032240	5810	5810	5810	5810	0
399	20241219	124000	711032240	5810	5800	5810	5800	31
400	20241219	123900	710852220	5810	5810	5810	5810	23
401	20241219	123800	710718590	5820	5810	5820	5810	21
402	20241219	123700	710596570	5810	5820	5820	5810	23
403	20241219	123600	710462930	5810	5810	5810	5810	100
404	20241219	123500	709881930	5810	5810	5810	5810	15
405	20241219	123400	709794780	5810	5800	5810	5800	354
406	20241219	123300	707740200	5800	5800	5800	5800	88
407	20241219	123200	707229800	5810	5830	5830	5810	358
408	20241219	123100	705149020	5840	5850	5850	5840	39
409	20241219	123000	704921040	5850	5850	5850	5850	103
410	20241219	122900	704318490	5850	5850	5850	5850	23
411	20241219	122800	704183940	5840	5840	5840	5840	8
412	20241219	122700	704137220	5820	5860	5860	5820	487
413	20241219	122600	701302460	5860	5860	5860	5840	42
414	20241219	122500	701056800	5840	5840	5840	5840	11
415	20241219	122400	700992560	5850	5840	5850	5840	167
416	20241219	122300	700017060	5840	5840	5840	5840	0
417	20241219	122200	700017060	5840	5840	5840	5840	22
418	20241219	122100	699888580	5860	5860	5870	5840	656
419	20241219	122000	696044010	5850	5850	5850	5850	23
420	20241219	121900	695909460	5820	5820	5820	5820	0
421	20241219	121800	695909460	5820	5820	5820	5820	0
422	20241219	121700	695909460	5820	5840	5840	5820	180
423	20241219	121600	694861570	5850	5850	5850	5840	54
424	20241219	121500	694545760	5850	5850	5850	5850	1
425	20241219	121400	694539910	5830	5830	5830	5830	0
426	20241219	121300	694539910	5830	5830	5830	5830	6
427	20241219	121200	694504930	5820	5850	5850	5820	159
428	20241219	121100	693578370	5840	5840	5840	5840	0
429	20241219	121000	693578370	5840	5860	5860	5840	21
430	20241219	120900	693455350	5840	5840	5860	5840	421
431	20241219	120800	690988770	5860	5840	5860	5840	13
432	20241219	120700	690912810	5840	5850	5870	5840	95
433	20241219	120600	690357090	5860	5850	5860	5850	206
434	20241219	120500	689149940	5850	5850	5850	5850	23
435	20241219	120400	689015390	5850	5850	5850	5850	23
436	20241219	120300	688880840	5860	5860	5860	5860	0
437	20241219	120200	688880840	5860	5860	5860	5860	41
438	20241219	120100	688640580	5860	5820	5860	5820	80
439	20241219	120000	688173760	5820	5820	5820	5820	23
440	20241219	115900	688039900	5810	5820	5820	5810	199
441	20241219	115800	686881980	5820	5820	5820	5820	1
442	20241219	115700	686876160	5800	5810	5810	5800	23
443	20241219	115600	686742610	5820	5830	5830	5820	23
444	20241219	115500	686608740	5820	5820	5820	5820	15
445	20241219	115400	686521440	5830	5820	5830	5820	24
446	20241219	115300	686381750	5780	5800	5800	5780	79
447	20241219	115200	685924450	5790	5790	5790	5780	163
448	20241219	115100	684981110	5790	5820	5820	5790	82
449	20241219	115000	684504900	5810	5810	5810	5810	0
450	20241219	114900	684504900	5810	5820	5850	5810	670
451	20241219	114800	680606030	5800	5800	5800	5800	0
452	20241219	114700	680606030	5800	5800	5810	5800	48
453	20241219	114600	680327520	5800	5790	5810	5790	128
454	20241219	114500	679584870	5860	5780	5860	5780	311
455	20241219	114400	677779310	5790	5790	5790	5790	22
456	20241219	114300	677651930	5790	5790	5790	5790	23
457	20241219	114200	677518760	5790	5780	5790	5780	2
458	20241219	114100	677507190	5780	5790	5790	5780	46
459	20241219	114000	677241300	5800	5800	5800	5800	0
460	20241219	113900	677241300	5800	5800	5800	5800	1
461	20241219	113800	677235500	5770	5770	5770	5770	0
462	20241219	113700	677235500	5770	5770	5770	5770	270
463	20241219	113600	675677600	5780	5780	5780	5780	45
464	20241219	113500	675417500	5770	5770	5770	5770	201
465	20241219	113400	674257730	5770	5790	5790	5770	172
466	20241219	113300	673264780	5790	5790	5790	5790	102
467	20241219	113200	672674200	5790	5790	5790	5790	22
468	20241219	113100	672546820	5780	5770	5780	5770	1576
469	20241219	113000	663453040	5790	5780	5790	5780	614
470	20241219	112900	659903310	5770	5780	5780	5770	33
471	20241219	112800	659712660	5780	5780	5780	5780	25
472	20241219	112700	659568160	5770	5780	5780	5770	272
473	20241219	112600	657998480	5770	5770	5780	5770	728
474	20241219	112500	653796920	5770	5770	5770	5770	149
475	20241219	112400	652937190	5760	5760	5760	5760	361
476	20241219	112300	650857830	5750	5750	5750	5740	429
477	20241219	112200	648394750	5750	5760	5760	5750	59
478	20241219	112100	648055060	5760	5770	5770	5760	326
479	20241219	112000	646174300	5760	5760	5760	5750	246
480	20241219	111900	644758540	5780	5780	5790	5780	222
481	20241219	111800	643475160	5770	5770	5770	5770	500
482	20241219	111700	640590160	5760	5770	5780	5750	338
483	20241219	111600	638640310	5750	5780	5800	5750	274
484	20241219	111500	637055190	5800	5790	5800	5770	546
485	20241219	111400	633889370	5800	5800	5800	5800	400
486	20241219	111300	631569370	5770	5800	5800	5770	680
487	20241219	111200	627633550	5800	5800	5800	5800	50
488	20241219	111100	627343550	5800	5790	5800	5780	309
489	20241219	111000	625553300	5810	5810	5810	5810	2
490	20241219	110900	625541680	5810	5790	5810	5780	413
491	20241219	110800	623150750	5790	5790	5790	5790	23
492	20241219	110700	623017580	5770	5770	5770	5770	0
493	20241219	110600	623017580	5770	5780	5780	5770	47
494	20241219	110500	622746380	5780	5810	5810	5780	24
495	20241219	110400	622607630	5780	5780	5780	5780	23
496	20241219	110300	622474690	5790	5790	5790	5790	22
497	20241219	110200	622347310	5810	5810	5810	5810	1
498	20241219	110100	622341500	5780	5790	5790	5780	64
499	20241219	110000	621971540	5790	5810	5810	5790	51
500	20241219	105900	621675680	5800	5860	5870	5800	769
501	20241219	105800	617168090	5810	5820	5870	5810	1006
502	20241219	105700	611295800	5810	5810	5810	5810	323
503	20241219	105600	609419170	5810	5820	5820	5810	1041
504	20241219	105500	603363010	5830	5870	5870	5830	403
505	20241219	105400	601005880	5880	5840	5880	5840	2000
506	20241219	105300	589281980	5850	5750	5850	5750	2010
507	20241219	105200	577631480	5720	5740	5740	5720	1609
508	20241219	105100	568411460	5750	5760	5760	5750	123
509	20241219	105000	567703980	5770	5770	5770	5770	1
510	20241219	104900	567698210	5730	5730	5730	5730	0
511	20241219	104800	567698210	5730	5800	5800	5730	1899
512	20241219	104700	556784990	5770	5810	5810	5770	465
513	20241219	104600	554094090	5820	5860	5860	5820	346
514	20241219	104500	552079210	5850	5860	5860	5850	77
515	20241219	104400	551628500	5860	5830	5860	5830	164
516	20241219	104300	550669320	5850	5850	5850	5850	751
517	20241219	104200	546275970	5850	5850	5850	5850	311
518	20241219	104100	544456620	5840	5840	5840	5840	439
519	20241219	104000	541892860	5840	5840	5840	5820	1587
520	20241219	103900	532644050	5840	5850	5850	5830	109
521	20241219	103800	532007710	5860	5820	5860	5820	884
522	20241219	103700	526844830	5810	5810	5820	5810	885
523	20241219	103600	521702690	5810	5810	5810	5810	465
524	20241219	103500	519001040	5810	5800	5810	5800	316
525	20241219	103400	517168230	5800	5800	5800	5790	76
526	20241219	103300	516727440	5790	5800	5800	5790	189
527	20241219	103200	515631800	5800	5790	5800	5780	625
528	20241219	103100	512013390	5780	5780	5780	5780	23
529	20241219	103000	511880450	5760	5760	5760	5760	173
530	20241219	102900	510883970	5800	5770	5800	5770	23
531	20241219	102800	510751230	5800	5760	5800	5760	135
532	20241219	102700	509973540	5760	5730	5760	5730	799
533	20241219	102600	505378220	5740	5760	5760	5740	23
534	20241219	102500	505246180	5750	5750	5750	5750	0
535	20241219	102400	505246180	5750	5730	5750	5730	843
536	20241219	102300	500405560	5710	5730	5730	5710	1194
537	20241219	102200	493570760	5750	5750	5750	5750	55
538	20241219	102100	493254510	5740	5760	5760	5740	26
539	20241219	102000	493105210	5740	5740	5750	5740	547
540	20241219	101900	489965210	5740	5760	5760	5740	24
541	20241219	101800	489827430	5760	5760	5760	5760	100
542	20241219	101700	489251430	5750	5750	5750	5750	1
543	20241219	101600	489245680	5740	5760	5760	5740	134
544	20241219	101500	488476500	5750	5750	5750	5750	23
545	20241219	101400	488344250	5740	5740	5740	5740	111
546	20241219	101300	487707110	5750	5740	5750	5740	221
547	20241219	101200	486438460	5760	5750	5760	5750	73
548	20241219	101100	486018210	5730	5740	5740	5730	33
549	20241219	101000	485828900	5730	5740	5780	5730	444
550	20241219	100900	483281210	5750	5750	5750	5750	100
551	20241219	100800	482706210	5740	5750	5750	5740	64
552	20241219	100700	482338840	5740	5740	5740	5730	58
553	20241219	100600	482006120	5750	5750	5750	5750	25
554	20241219	100500	481862370	5760	5780	5780	5760	74
555	20241219	100400	481435390	5810	5750	5810	5750	374
556	20241219	100300	479277690	5760	5760	5760	5760	0
557	20241219	100200	479277690	5760	5750	5760	5740	258
558	20241219	100100	477792340	5750	5750	5750	5750	9
559	20241219	100000	477740590	5750	5750	5760	5740	76
560	20241219	095900	477303900	5760	5720	5760	5720	300
561	20241219	095800	475576120	5710	5730	5730	5710	671
562	20241219	095700	471742490	5730	5720	5730	5710	899
563	20241219	095600	466600420	5720	5720	5730	5720	136
564	20241219	095500	465822240	5720	5730	5730	5720	151
565	20241219	095400	464957020	5730	5730	5730	5730	33
566	20241219	095300	464767930	5740	5740	5740	5740	170
567	20241219	095200	463792130	5750	5750	5750	5740	113
568	20241219	095100	463143150	5740	5790	5790	5740	55
569	20241219	095000	462827400	5790	5750	5820	5750	631
570	20241219	094900	459184520	5720	5700	5750	5700	1077
571	20241219	094800	452995600	5700	5720	5720	5700	718
572	20241219	094700	448897410	5720	5730	5730	5720	449
573	20241219	094600	446328590	5730	5750	5750	5730	1005
574	20241219	094500	440550620	5740	5740	5740	5740	521
575	20241219	094400	437560080	5740	5740	5750	5730	1079
576	20241219	094300	431376060	5740	5730	5740	5730	115
577	20241219	094200	430716110	5730	5730	5740	5730	427
578	20241219	094100	428267100	5740	5710	5740	5710	129
579	20241219	094000	427529370	5720	5730	5730	5710	823
580	20241219	093900	422828650	5740	5740	5740	5740	212
581	20241219	093800	421611770	5730	5740	5740	5730	205
582	20241219	093700	420435220	5710	5740	5740	5700	558
583	20241219	093600	417245930	5730	5690	5730	5690	351
584	20241219	093500	415244080	5680	5730	5730	5650	6145
585	20241219	093400	380201450	5740	5750	5750	5740	642
586	20241219	093300	376514870	5760	5760	5760	5760	405
587	20241219	093200	374182070	5750	5750	5760	5740	393
588	20241219	093100	371924230	5730	5790	5790	5730	6392
589	20241219	093000	335095910	5780	5820	5870	5780	1285
590	20241219	092900	327620830	5810	5820	5820	5810	442
591	20241219	092800	325048540	5780	5790	5860	5780	2033
592	20241219	092700	313245810	5780	5780	5790	5770	810
593	20241219	092600	308565100	5780	5790	5790	5780	311
594	20241219	092500	306765510	5770	5790	5790	5770	203
595	20241219	092400	305592140	5770	5800	5800	5770	1743
596	20241219	092300	295525180	5800	5830	5830	5800	463
597	20241219	092200	292829280	5790	5790	5840	5790	1042
598	20241219	092100	286784920	5770	5800	5800	5770	1081
599	20241219	092000	280538510	5870	5760	5870	5750	3286
600	20241219	091900	261528450	5760	5790	5790	5760	4317
601	20241219	091800	236631850	5830	5850	5850	5780	3439
602	20241219	091700	216640460	5860	5910	5910	5860	339
603	20241219	091600	214650560	5920	5920	5920	5870	94
604	20241219	091500	214095230	5870	5870	5870	5870	235
605	20241219	091400	212715780	5870	5900	5900	5870	102
606	20241219	091300	212114040	5930	5900	5930	5890	2540
607	20241219	091200	197129840	5850	5910	5940	5850	1712
608	20241219	091100	186986980	5850	5850	5940	5840	4325
609	20241219	091000	161663350	5870	5800	5950	5770	2158
610	20241219	090900	149062850	5800	5870	5870	5750	9114
611	20241219	090800	96159970	5870	5900	5930	5870	919
612	20241219	090700	90749910	5930	5900	5930	5900	1111
613	20241219	090600	84191680	5900	5940	5940	5900	3406
614	20241219	090500	64085490	5940	5930	5980	5930	428
615	20241219	090400	61539420	5900	5960	5960	5880	4274
616	20241219	090300	36296360	5950	5990	5990	5950	271
617	20241219	090200	34680890	5990	6000	6150	5930	1801
618	20241219	090100	23936400	6000	6020	6040	5980	2036
619	20241219	090000	11699570	6030	6180	6180	6030	1922