KissMeData/059270/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194100	728636950	5830	5830	5830	5830	778
3	20241219	194000	728636950	5830	5830	5830	5830	0
4	20241219	193900	728636950	5830	5830	5830	5830	0
5	20241219	193800	728636950	5830	5830	5830	5830	0
6	20241219	193700	728636950	5830	5830	5830	5830	0
7	20241219	193600	728636950	5830	5830	5830	5830	0
8	20241219	193500	728636950	5830	5830	5830	5830	0
9	20241219	193400	728636950	5830	5830	5830	5830	0
10	20241219	193300	728636950	5830	5830	5830	5830	0
11	20241219	193200	728636950	5830	5830	5830	5830	0
12	20241219	193100	728636950	5830	5830	5830	5830	0
13	20241219	193000	728636950	5830	5830	5830	5830	0
14	20241219	192900	728636950	5830	5830	5830	5830	0
15	20241219	192800	728636950	5830	5830	5830	5830	0
16	20241219	192700	728636950	5830	5830	5830	5830	0
17	20241219	192600	728636950	5830	5830	5830	5830	0
18	20241219	192500	728636950	5830	5830	5830	5830	0
19	20241219	192400	728636950	5830	5830	5830	5830	0
20	20241219	192300	728636950	5830	5830	5830	5830	0
21	20241219	192200	728636950	5830	5830	5830	5830	0
22	20241219	192100	728636950	5830	5830	5830	5830	0
23	20241219	192000	728636950	5830	5830	5830	5830	0
24	20241219	191900	728636950	5830	5830	5830	5830	0
25	20241219	191800	728636950	5830	5830	5830	5830	0
26	20241219	191700	728636950	5830	5830	5830	5830	0
27	20241219	191600	728636950	5830	5830	5830	5830	0
28	20241219	191500	728636950	5830	5830	5830	5830	0
29	20241219	191400	728636950	5830	5830	5830	5830	0
30	20241219	191300	728636950	5830	5830	5830	5830	0
31	20241219	191200	728636950	5830	5830	5830	5830	0
32	20241219	191100	728636950	5830	5830	5830	5830	778
33	20241219	191000	728636950	5830	5830	5830	5830	0
34	20241219	190900	728636950	5830	5830	5830	5830	0
35	20241219	190800	728636950	5830	5830	5830	5830	0
36	20241219	190700	728636950	5830	5830	5830	5830	0
37	20241219	190600	728636950	5830	5830	5830	5830	0
38	20241219	190500	728636950	5830	5830	5830	5830	0
39	20241219	190400	728636950	5830	5830	5830	5830	0
40	20241219	190300	728636950	5830	5830	5830	5830	0
41	20241219	190200	728636950	5830	5830	5830	5830	0
42	20241219	190100	728636950	5830	5830	5830	5830	0
43	20241219	190000	728636950	5830	5830	5830	5830	0
44	20241219	185900	728636950	5830	5830	5830	5830	0
45	20241219	185800	728636950	5830	5830	5830	5830	0
46	20241219	185700	728636950	5830	5830	5830	5830	0
47	20241219	185600	728636950	5830	5830	5830	5830	0
48	20241219	185500	728636950	5830	5830	5830	5830	0
49	20241219	185400	728636950	5830	5830	5830	5830	0
50	20241219	185300	728636950	5830	5830	5830	5830	0
51	20241219	185200	728636950	5830	5830	5830	5830	0
52	20241219	185100	728636950	5830	5830	5830	5830	0
53	20241219	185000	728636950	5830	5830	5830	5830	0
54	20241219	184900	728636950	5830	5830	5830	5830	0
55	20241219	184800	728636950	5830	5830	5830	5830	0
56	20241219	184700	728636950	5830	5830	5830	5830	0
57	20241219	184600	728636950	5830	5830	5830	5830	0
58	20241219	184500	728636950	5830	5830	5830	5830	0
59	20241219	184400	728636950	5830	5830	5830	5830	0
60	20241219	184300	728636950	5830	5830	5830	5830	0
61	20241219	184200	728636950	5830	5830	5830	5830	0
62	20241219	184100	728636950	5830	5830	5830	5830	778
63	20241219	184000	728636950	5830	5830	5830	5830	0
64	20241219	183900	728636950	5830	5830	5830	5830	0
65	20241219	183800	728636950	5830	5830	5830	5830	0
66	20241219	183700	728636950	5830	5830	5830	5830	0
67	20241219	183600	728636950	5830	5830	5830	5830	0
68	20241219	183500	728636950	5830	5830	5830	5830	0
69	20241219	183400	728636950	5830	5830	5830	5830	0
70	20241219	183300	728636950	5830	5830	5830	5830	0
71	20241219	183200	728636950	5830	5830	5830	5830	0
72	20241219	183100	728636950	5830	5830	5830	5830	0
73	20241219	183000	728636950	5830	5830	5830	5830	0
74	20241219	182900	728636950	5830	5830	5830	5830	0
75	20241219	182800	728636950	5830	5830	5830	5830	0
76	20241219	182700	728636950	5830	5830	5830	5830	0
77	20241219	182600	728636950	5830	5830	5830	5830	0
78	20241219	182500	728636950	5830	5830	5830	5830	0
79	20241219	182400	728636950	5830	5830	5830	5830	0
80	20241219	182300	728636950	5830	5830	5830	5830	0
81	20241219	182200	728636950	5830	5830	5830	5830	0
82	20241219	182100	728636950	5830	5830	5830	5830	0
83	20241219	182000	728636950	5830	5830	5830	5830	0
84	20241219	181900	728636950	5830	5830	5830	5830	0
85	20241219	181800	728636950	5830	5830	5830	5830	0
86	20241219	181700	728636950	5830	5830	5830	5830	0
87	20241219	181600	728636950	5830	5830	5830	5830	0
88	20241219	181500	728636950	5830	5830	5830	5830	0
89	20241219	181400	728636950	5830	5830	5830	5830	0
90	20241219	181300	728636950	5830	5830	5830	5830	0
91	20241219	181200	728636950	5830	5830	5830	5830	0
92	20241219	181100	728636950	5830	5830	5830	5830	778
93	20241219	181000	728636950	5830	5830	5830	5830	0
94	20241219	180900	728636950	5830	5830	5830	5830	0
95	20241219	180800	728636950	5830	5830	5830	5830	0
96	20241219	180700	728636950	5830	5830	5830	5830	0
97	20241219	180600	728636950	5830	5830	5830	5830	0
98	20241219	180500	728636950	5830	5830	5830	5830	0
99	20241219	180400	728636950	5830	5830	5830	5830	0
100	20241219	180300	728636950	5830	5830	5830	5830	0
101	20241219	180200	728636950	5830	5830	5830	5830	0
102	20241219	180100	728636950	5830	5830	5830	5830	0
103	20241219	180000	728636950	5830	5830	5830	5830	0
104	20241219	175900	728636950	5830	5830	5830	5830	0
105	20241219	175800	728636950	5830	5830	5830	5830	0
106	20241219	175700	728636950	5830	5830	5830	5830	0
107	20241219	175600	728636950	5830	5830	5830	5830	0
108	20241219	175500	728636950	5830	5830	5830	5830	0
109	20241219	175400	728636950	5830	5830	5830	5830	0
110	20241219	175300	728636950	5830	5830	5830	5830	0
111	20241219	175200	728636950	5830	5830	5830	5830	0
112	20241219	175100	728636950	5830	5830	5830	5830	0
113	20241219	175000	728636950	5830	5830	5830	5830	0
114	20241219	174900	728636950	5830	5830	5830	5830	0
115	20241219	174800	728636950	5830	5830	5830	5830	0
116	20241219	174700	728636950	5830	5830	5830	5830	0
117	20241219	174600	728636950	5830	5830	5830	5830	0
118	20241219	174500	728636950	5830	5830	5830	5830	0
119	20241219	174400	728636950	5830	5830	5830	5830	0
120	20241219	174300	728636950	5830	5830	5830	5830	0
121	20241219	174200	728636950	5830	5830	5830	5830	0
122	20241219	174100	728636950	5830	5830	5830	5830	778
123	20241219	174000	728636950	5830	5830	5830	5830	0
124	20241219	173900	728636950	5830	5830	5830	5830	0
125	20241219	173800	728636950	5830	5830	5830	5830	0
126	20241219	173700	728636950	5830	5830	5830	5830	0
127	20241219	173600	728636950	5830	5830	5830	5830	0
128	20241219	173500	728636950	5830	5830	5830	5830	0
129	20241219	173400	728636950	5830	5830	5830	5830	0
130	20241219	173300	728636950	5830	5830	5830	5830	0
131	20241219	173200	728636950	5830	5830	5830	5830	0
132	20241219	173100	728636950	5830	5830	5830	5830	0
133	20241219	173000	728636950	5830	5830	5830	5830	0
134	20241219	172900	728636950	5830	5830	5830	5830	0
135	20241219	172800	728636950	5830	5830	5830	5830	0
136	20241219	172700	728636950	5830	5830	5830	5830	0
137	20241219	172600	728636950	5830	5830	5830	5830	0
138	20241219	172500	728636950	5830	5830	5830	5830	0
139	20241219	172400	728636950	5830	5830	5830	5830	0
140	20241219	172300	728636950	5830	5830	5830	5830	0
141	20241219	172200	728636950	5830	5830	5830	5830	0
142	20241219	172100	728636950	5830	5830	5830	5830	0
143	20241219	172000	728636950	5830	5830	5830	5830	0
144	20241219	171900	728636950	5830	5830	5830	5830	0
145	20241219	171800	728636950	5830	5830	5830	5830	0
146	20241219	171700	728636950	5830	5830	5830	5830	0
147	20241219	171600	728636950	5830	5830	5830	5830	0
148	20241219	171500	728636950	5830	5830	5830	5830	0
149	20241219	171400	728636950	5830	5830	5830	5830	0
150	20241219	171300	728636950	5830	5830	5830	5830	0
151	20241219	171200	728636950	5830	5830	5830	5830	0
152	20241219	171100	728636950	5830	5830	5830	5830	778
153	20241219	171000	728636950	5830	5830	5830	5830	0
154	20241219	170900	728636950	5830	5830	5830	5830	0
155	20241219	170800	728636950	5830	5830	5830	5830	0
156	20241219	170700	728636950	5830	5830	5830	5830	0
157	20241219	170600	728636950	5830	5830	5830	5830	0
158	20241219	170500	728636950	5830	5830	5830	5830	0
159	20241219	170400	728636950	5830	5830	5830	5830	0
160	20241219	170300	728636950	5830	5830	5830	5830	0
161	20241219	170200	728636950	5830	5830	5830	5830	0
162	20241219	170100	728636950	5830	5830	5830	5830	0
163	20241219	170000	728636950	5830	5830	5830	5830	0
164	20241219	165900	728636950	5830	5830	5830	5830	0
165	20241219	165800	728636950	5830	5830	5830	5830	0
166	20241219	165700	728636950	5830	5830	5830	5830	0
167	20241219	165600	728636950	5830	5830	5830	5830	0
168	20241219	165500	728636950	5830	5830	5830	5830	0
169	20241219	165400	728636950	5830	5830	5830	5830	0
170	20241219	165300	728636950	5830	5830	5830	5830	0
171	20241219	165200	728636950	5830	5830	5830	5830	0
172	20241219	165100	728636950	5830	5830	5830	5830	0
173	20241219	165000	728636950	5830	5830	5830	5830	0
174	20241219	164900	728636950	5830	5830	5830	5830	0
175	20241219	164800	728636950	5830	5830	5830	5830	0
176	20241219	164700	728636950	5830	5830	5830	5830	0
177	20241219	164600	728636950	5830	5830	5830	5830	0
178	20241219	164500	728636950	5830	5830	5830	5830	0
179	20241219	164400	728636950	5830	5830	5830	5830	0
180	20241219	164300	728636950	5830	5830	5830	5830	0
181	20241219	164200	728636950	5830	5830	5830	5830	0
182	20241219	164100	728636950	5830	5830	5830	5830	778
183	20241219	164000	728636950	5830	5830	5830	5830	0
184	20241219	163900	728636950	5830	5830	5830	5830	0
185	20241219	163800	728636950	5830	5830	5830	5830	0
186	20241219	163700	728636950	5830	5830	5830	5830	0
187	20241219	163600	728636950	5830	5830	5830	5830	0
188	20241219	163500	728636950	5830	5830	5830	5830	0
189	20241219	163400	728636950	5830	5830	5830	5830	0
190	20241219	163300	728636950	5830	5830	5830	5830	0
191	20241219	163200	728636950	5830	5830	5830	5830	0
192	20241219	163100	728636950	5830	5830	5830	5830	0
193	20241219	163000	728636950	5830	5830	5830	5830	0
194	20241219	162900	728636950	5830	5830	5830	5830	0
195	20241219	162800	728636950	5830	5830	5830	5830	0
196	20241219	162700	728636950	5830	5830	5830	5830	0
197	20241219	162600	728636950	5830	5830	5830	5830	0
198	20241219	162500	728636950	5830	5830	5830	5830	0
199	20241219	162400	728636950	5830	5830	5830	5830	0
200	20241219	162300	728636950	5830	5830	5830	5830	0
201	20241219	162200	728636950	5830	5830	5830	5830	0
202	20241219	162100	728636950	5830	5830	5830	5830	0
203	20241219	162000	728636950	5830	5830	5830	5830	0
204	20241219	161900	728636950	5830	5830	5830	5830	0
205	20241219	161800	728636950	5830	5830	5830	5830	0
206	20241219	161700	728636950	5830	5830	5830	5830	0
207	20241219	161600	728636950	5830	5830	5830	5830	0
208	20241219	161500	728636950	5830	5830	5830	5830	0
209	20241219	161400	728636950	5830	5830	5830	5830	0
210	20241219	161300	728636950	5830	5830	5830	5830	0
211	20241219	161200	728636950	5830	5830	5830	5830	0
212	20241219	161100	728636950	5830	5830	5830	5830	778
213	20241219	161000	728636950	5830	5830	5830	5830	0
214	20241219	160900	728636950	5830	5830	5830	5830	0
215	20241219	160800	728636950	5830	5830	5830	5830	0
216	20241219	160700	728636950	5830	5830	5830	5830	0
217	20241219	160600	728636950	5830	5830	5830	5830	0
218	20241219	160500	728636950	5830	5830	5830	5830	0
219	20241219	160400	728636950	5830	5830	5830	5830	0
220	20241219	160300	728636950	5830	5830	5830	5830	0
221	20241219	160200	728636950	5830	5830	5830	5830	0
222	20241219	160100	728636950	5830	5830	5830	5830	0
223	20241219	160000	728636950	5830	5830	5830	5830	0
224	20241219	155900	728636950	5830	5830	5830	5830	0
225	20241219	155800	728636950	5830	5830	5830	5830	0
226	20241219	155700	728636950	5830	5830	5830	5830	0
227	20241219	155600	728636950	5830	5830	5830	5830	0
228	20241219	155500	728636950	5830	5830	5830	5830	0
229	20241219	155400	728636950	5830	5830	5830	5830	0
230	20241219	155300	728636950	5830	5830	5830	5830	0
231	20241219	155200	728636950	5830	5830	5830	5830	0
232	20241219	155100	728636950	5830	5830	5830	5830	0
233	20241219	155000	728636950	5830	5830	5830	5830	0
234	20241219	154900	728636950	5830	5830	5830	5830	0
235	20241219	154800	728636950	5830	5830	5830	5830	0
236	20241219	154700	728636950	5830	5830	5830	5830	0
237	20241219	154600	728636950	5830	5830	5830	5830	0
238	20241219	154500	728636950	5830	5830	5830	5830	0
239	20241219	154400	728636950	5830	5830	5830	5830	0
240	20241219	154300	728636950	5830	5830	5830	5830	0
241	20241219	154200	728636950	5830	5830	5830	5830	0
242	20241219	154100	728636950	5830	5830	5830	5830	778
243	20241219	154000	728636950	5830	5830	5830	5830	0
244	20241219	153900	728636950	5830	5830	5830	5830	0
245	20241219	153800	728636950	5830	5830	5830	5830	0
246	20241219	153700	728636950	5830	5830	5830	5830	0
247	20241219	153600	728636950	5830	5830	5830	5830	0
248	20241219	153500	728636950	5830	5830	5830	5830	0
249	20241219	153400	728636950	5830	5830	5830	5830	0
250	20241219	153300	728636950	5830	5830	5830	5830	0
251	20241219	153200	728636950	5830	5830	5830	5830	0
252	20241219	153100	728636950	5830	5830	5830	5830	0
253	20241219	153000	728636950	5830	5830	5830	5830	778
254	20241219	152900	724101210	5830	5830	5830	5830	0
255	20241219	152800	724101210	5830	5830	5830	5830	0
256	20241219	152700	724101210	5830	5830	5830	5830	0
257	20241219	152600	724101210	5830	5830	5830	5830	0
258	20241219	152500	724101210	5830	5830	5830	5830	0
259	20241219	152400	724101210	5830	5830	5830	5830	0
260	20241219	152300	724101210	5830	5830	5830	5830	0
261	20241219	152200	724101210	5830	5830	5830	5830	0
262	20241219	152100	724101210	5830	5830	5830	5830	0
263	20241219	152000	724101210	5830	5830	5830	5830	0
264	20241219	151900	724101210	5830	5830	5830	5830	26
265	20241219	151800	723949630	5830	5830	5830	5830	2
266	20241219	151700	723937970	5850	5850	5850	5850	0
267	20241219	151600	723937970	5850	5850	5850	5850	0
268	20241219	151500	723937970	5850	5850	5850	5850	9
269	20241219	151400	723885320	5790	5820	5820	5790	2000
270	20241219	151300	712260680	5820	5840	5860	5820	544
271	20241219	151200	709092370	5850	5860	5860	5850	287
272	20241219	151100	707410770	5880	5860	5880	5860	200
273	20241219	151000	706235570	5870	5840	5870	5840	2
274	20241219	150900	706223860	5860	5860	5860	5860	110
275	20241219	150800	705579260	5840	5840	5840	5830	134
276	20241219	150700	704797810	5840	5840	5840	5840	46
277	20241219	150600	704529170	5880	5880	5880	5880	0
278	20241219	150500	704529170	5880	5840	5880	5840	5000
279	20241219	150400	675205020	5820	5820	5820	5820	400
280	20241219	150300	672877020	5820	5820	5840	5820	31
281	20241219	150200	672696580	5820	5820	5820	5820	110
282	20241219	150100	672056380	5820	5840	5840	5820	390
283	20241219	150000	669782440	5840	5840	5840	5840	0
284	20241219	145900	669782440	5840	5840	5840	5840	1
285	20241219	145800	669776600	5820	5820	5820	5820	264
286	20241219	145700	668240120	5820	5830	5830	5820	104
287	20241219	145600	667634700	5840	5840	5840	5840	1
288	20241219	145500	667628860	5820	5820	5820	5820	216
289	20241219	145400	666371740	5850	5850	5850	5850	0
290	20241219	145300	666371740	5850	5850	5850	5850	1
291	20241219	145200	666365890	5840	5820	5840	5820	987
292	20241219	145100	660620800	5830	5830	5830	5830	1
293	20241219	145000	660614970	5840	5840	5840	5840	0
294	20241219	144900	660614970	5840	5820	5840	5810	239
295	20241219	144800	659223560	5850	5850	5850	5850	308
296	20241219	144700	657421760	5850	5850	5850	5850	0
297	20241219	144600	657421760	5850	5850	5850	5850	0
298	20241219	144500	657421760	5850	5850	5850	5850	1
299	20241219	144400	657415910	5840	5840	5840	5840	130
300	20241219	144300	656656710	5840	5840	5840	5840	20
301	20241219	144200	656539910	5850	5850	5850	5850	0
302	20241219	144100	656539910	5850	5850	5850	5850	0
303	20241219	144000	656539910	5850	5850	5850	5850	0
304	20241219	143900	656539910	5850	5850	5850	5850	0
305	20241219	143800	656539910	5850	5850	5850	5850	0
306	20241219	143700	656539910	5850	5850	5850	5850	0
307	20241219	143600	656539910	5850	5850	5850	5850	0
308	20241219	143500	656539910	5850	5850	5850	5850	0
309	20241219	143400	656539910	5850	5850	5850	5850	201
310	20241219	143300	655364060	5810	5810	5810	5810	0
311	20241219	143200	655364060	5810	5850	5850	5810	120
312	20241219	143100	654666780	5820	5820	5820	5820	1
313	20241219	143000	654660960	5820	5850	5850	5820	2454
314	20241219	142900	640351870	5860	5860	5860	5860	1
315	20241219	142800	640346010	5860	5850	5860	5850	595
316	20241219	142700	636864860	5850	5850	5850	5850	20
317	20241219	142600	636747860	5840	5860	5860	5840	181
318	20241219	142500	635687260	5860	5840	5860	5840	7
319	20241219	142400	635646350	5850	5850	5850	5850	0
320	20241219	142300	635646350	5850	5850	5850	5850	1
321	20241219	142200	635640500	5850	5840	5850	5840	1357
322	20241219	142100	627713500	5840	5840	5840	5840	0
323	20241219	142000	627713500	5840	5840	5840	5840	0
324	20241219	141900	627713500	5840	5830	5840	5820	393
325	20241219	141800	625422120	5840	5830	5840	5830	231
326	20241219	141700	624075330	5830	5830	5830	5830	0
327	20241219	141600	624075330	5830	5830	5830	5830	0
328	20241219	141500	624075330	5830	5830	5830	5830	25
329	20241219	141400	623929580	5830	5830	5830	5830	0
330	20241219	141300	623929580	5830	5830	5830	5830	0
331	20241219	141200	623929580	5830	5830	5830	5830	70
332	20241219	141100	623521480	5830	5830	5830	5830	29
333	20241219	141000	623352410	5810	5810	5810	5810	250
334	20241219	140900	621899910	5810	5810	5810	5810	0
335	20241219	140800	621899910	5810	5810	5810	5810	100
336	20241219	140700	621318910	5830	5830	5830	5830	0
337	20241219	140600	621318910	5830	5820	5830	5820	169
338	20241219	140500	620334130	5820	5820	5820	5820	0
339	20241219	140400	620334130	5820	5820	5820	5820	0
340	20241219	140300	620334130	5820	5820	5820	5820	0
341	20241219	140200	620334130	5820	5820	5820	5820	3
342	20241219	140100	620316670	5820	5820	5820	5820	25
343	20241219	140000	620171170	5820	5820	5820	5820	0
344	20241219	135900	620171170	5820	5820	5820	5820	20
345	20241219	135800	620054770	5820	5820	5820	5820	0
346	20241219	135700	620054770	5820	5810	5830	5810	122
347	20241219	135600	619343740	5810	5810	5810	5810	18
348	20241219	135500	619239160	5810	5820	5820	5810	3504
349	20241219	135400	598874670	5820	5820	5820	5820	584
350	20241219	135300	595475790	5820	5820	5820	5820	135
351	20241219	135200	594690090	5820	5820	5820	5820	10
352	20241219	135100	594631890	5820	5820	5820	5820	670
353	20241219	135000	590732490	5830	5830	5830	5830	0
354	20241219	134900	590732490	5830	5830	5830	5830	30
355	20241219	134800	590557590	5830	5820	5830	5820	35
356	20241219	134700	590353640	5820	5810	5820	5810	106
357	20241219	134600	589737720	5820	5820	5820	5820	54
358	20241219	134500	589423440	5820	5820	5820	5820	100
359	20241219	134400	588841440	5830	5820	5830	5820	22
360	20241219	134300	588713390	5820	5820	5820	5820	0
361	20241219	134200	588713390	5820	5820	5820	5820	212
362	20241219	134100	587479550	5840	5830	5840	5820	131
363	20241219	134000	586716460	5830	5830	5830	5830	174
364	20241219	133900	585702040	5830	5830	5830	5830	418
365	20241219	133800	583265100	5830	5830	5830	5830	55
366	20241219	133700	582944450	5830	5840	5840	5830	445
367	20241219	133600	580345990	5850	5860	5860	5850	113
368	20241219	133500	579684690	5850	5850	5850	5850	0
369	20241219	133400	579684690	5850	5850	5850	5850	24
370	20241219	133300	579544290	5850	5850	5850	5850	0
371	20241219	133200	579544290	5850	5850	5850	5850	463
372	20241219	133100	576835740	5870	5870	5870	5870	0
373	20241219	133000	576835740	5870	5870	5870	5870	100
374	20241219	132900	576248740	5860	5860	5860	5860	1031
375	20241219	132800	570207080	5860	5870	5870	5860	338
376	20241219	132700	568223390	5880	5860	5880	5860	429
377	20241219	132600	565705030	5860	5870	5870	5860	223
378	20241219	132500	564397020	5860	5860	5860	5860	2
379	20241219	132400	564385300	5860	5860	5860	5860	36
380	20241219	132300	564174340	5860	5860	5860	5860	0
381	20241219	132200	564174340	5860	5860	5860	5860	36
382	20241219	132100	563963380	5860	5860	5860	5860	121
383	20241219	132000	563254320	5860	5860	5860	5850	400
384	20241219	131900	560913320	5870	5860	5870	5860	383
385	20241219	131800	558665720	5880	5880	5880	5880	181
386	20241219	131700	557601440	5880	5870	5880	5860	125
387	20241219	131600	556867680	5870	5870	5870	5870	224
388	20241219	131500	555552800	5870	5860	5870	5860	654
389	20241219	131400	551716320	5870	5850	5870	5830	846
390	20241219	131300	546763980	5870	5860	5870	5860	63
391	20241219	131200	546394790	5860	5850	5860	5850	569
392	20241219	131100	543060630	5860	5860	5860	5860	21
393	20241219	131000	542937570	5850	5850	5850	5850	2041
394	20241219	130900	530997720	5850	5830	5850	5830	1239
395	20241219	130800	523764620	5820	5810	5820	5810	840
396	20241219	130700	518876320	5790	5790	5790	5790	0
397	20241219	130600	518876320	5790	5790	5790	5790	0
398	20241219	130500	518876320	5790	5790	5790	5790	0
399	20241219	130400	518876320	5790	5800	5800	5790	445
400	20241219	130300	516296180	5800	5800	5800	5800	100
401	20241219	130200	515716180	5820	5820	5820	5820	33
402	20241219	130100	515524120	5820	5820	5820	5820	3
403	20241219	130000	515506660	5820	5820	5820	5820	40
404	20241219	125900	515273860	5820	5820	5820	5820	92
405	20241219	125800	514738420	5820	5820	5820	5820	0
406	20241219	125700	514738420	5820	5820	5820	5820	0
407	20241219	125600	514738420	5820	5820	5820	5820	0
408	20241219	125500	514738420	5820	5820	5820	5820	2
409	20241219	125400	514726780	5820	5820	5820	5820	107
410	20241219	125300	514104040	5820	5820	5820	5820	0
411	20241219	125200	514104040	5820	5820	5820	5820	57
412	20241219	125100	513772300	5820	5820	5820	5820	5
413	20241219	125000	513743200	5830	5830	5830	5830	1
414	20241219	124900	513737370	5800	5800	5800	5800	160
415	20241219	124800	512809370	5800	5800	5800	5800	1
416	20241219	124700	512803570	5830	5830	5830	5830	1
417	20241219	124600	512797740	5830	5830	5830	5830	0
418	20241219	124500	512797740	5830	5830	5830	5830	0
419	20241219	124400	512797740	5830	5820	5830	5800	270
420	20241219	124300	511225200	5830	5830	5830	5830	1
421	20241219	124200	511219370	5820	5820	5820	5820	1
422	20241219	124100	511213550	5820	5830	5830	5820	117
423	20241219	124000	510532470	5830	5820	5830	5820	127
424	20241219	123900	509793060	5840	5820	5840	5820	2
425	20241219	123800	509781400	5820	5820	5840	5820	790
426	20241219	123700	505172810	5840	5810	5840	5810	3076
427	20241219	123600	487244970	5800	5810	5810	5800	21
428	20241219	123500	487122970	5810	5810	5810	5810	0
429	20241219	123400	487122970	5810	5810	5810	5810	60
430	20241219	123300	486774370	5820	5820	5820	5820	0
431	20241219	123200	486774370	5820	5820	5820	5820	0
432	20241219	123100	486774370	5820	5820	5820	5820	0
433	20241219	123000	486774370	5820	5820	5820	5820	0
434	20241219	122900	486774370	5820	5820	5820	5820	5
435	20241219	122800	486745270	5820	5820	5820	5820	0
436	20241219	122700	486745270	5820	5800	5820	5800	260
437	20241219	122600	485234720	5790	5790	5790	5790	0
438	20241219	122500	485234720	5790	5790	5790	5790	55
439	20241219	122400	484916270	5800	5800	5800	5800	343
440	20241219	122300	482926870	5800	5800	5800	5800	0
441	20241219	122200	482926870	5800	5800	5800	5800	135
442	20241219	122100	482143870	5800	5800	5800	5800	320
443	20241219	122000	480287870	5790	5790	5790	5790	0
444	20241219	121900	480287870	5790	5790	5790	5790	0
445	20241219	121800	480287870	5790	5790	5790	5790	50
446	20241219	121700	479998370	5800	5800	5800	5800	50
447	20241219	121600	479708370	5790	5790	5790	5790	0
448	20241219	121500	479708370	5790	5790	5790	5790	0
449	20241219	121400	479708370	5790	5790	5790	5790	0
450	20241219	121300	479708370	5790	5790	5810	5790	3372
451	20241219	121200	460151040	5800	5780	5800	5780	254
452	20241219	121100	458680620	5780	5780	5780	5780	0
453	20241219	121000	458680620	5780	5780	5780	5780	677
454	20241219	120900	454767560	5780	5780	5780	5780	57
455	20241219	120800	454438100	5760	5760	5760	5760	1
456	20241219	120700	454432340	5770	5770	5770	5770	0
457	20241219	120600	454432340	5770	5770	5770	5770	0
458	20241219	120500	454432340	5770	5770	5770	5770	0
459	20241219	120400	454432340	5770	5770	5770	5770	448
460	20241219	120300	451847380	5770	5770	5770	5770	0
461	20241219	120200	451847380	5770	5770	5770	5770	0
462	20241219	120100	451847380	5770	5770	5770	5770	0
463	20241219	120000	451847380	5770	5770	5770	5770	0
464	20241219	115900	451847380	5770	5760	5770	5760	562
465	20241219	115800	448609790	5750	5750	5750	5750	50
466	20241219	115700	448322290	5740	5740	5740	5740	0
467	20241219	115600	448322290	5740	5740	5740	5740	0
468	20241219	115500	448322290	5740	5740	5740	5740	2
469	20241219	115400	448310810	5750	5750	5750	5750	0
470	20241219	115300	448310810	5750	5740	5750	5740	108
471	20241219	115200	447689890	5740	5740	5740	5740	0
472	20241219	115100	447689890	5740	5740	5740	5740	0
473	20241219	115000	447689890	5740	5740	5740	5740	0
474	20241219	114900	447689890	5740	5740	5740	5740	35
475	20241219	114800	447488990	5720	5720	5720	5720	0
476	20241219	114700	447488990	5720	5720	5720	5720	0
477	20241219	114600	447488990	5720	5720	5720	5720	0
478	20241219	114500	447488990	5720	5720	5720	5720	0
479	20241219	114400	447488990	5720	5720	5720	5720	0
480	20241219	114300	447488990	5720	5720	5720	5720	0
481	20241219	114200	447488990	5720	5720	5720	5720	0
482	20241219	114100	447488990	5720	5720	5720	5720	700
483	20241219	114000	443484990	5750	5750	5750	5750	17
484	20241219	113900	443387240	5720	5720	5720	5720	8
485	20241219	113800	443341480	5720	5720	5720	5720	712
486	20241219	113700	439268840	5730	5730	5730	5730	1188
487	20241219	113600	432461600	5740	5740	5740	5740	0
488	20241219	113500	432461600	5740	5740	5740	5740	0
489	20241219	113400	432461600	5740	5740	5740	5740	0
490	20241219	113300	432461600	5740	5740	5740	5740	68
491	20241219	113200	432071280	5750	5750	5750	5750	0
492	20241219	113100	432071280	5750	5750	5750	5750	0
493	20241219	113000	432071280	5750	5750	5750	5750	0
494	20241219	112900	432071280	5750	5750	5750	5750	0
495	20241219	112800	432071280	5750	5750	5750	5750	98
496	20241219	112700	431507780	5750	5750	5750	5750	0
497	20241219	112600	431507780	5750	5740	5750	5740	740
498	20241219	112500	427259440	5750	5750	5750	5750	31
499	20241219	112400	427081190	5730	5740	5740	5730	35
500	20241219	112300	426880620	5770	5770	5770	5770	0
501	20241219	112200	426880620	5770	5770	5770	5770	0
502	20241219	112100	426880620	5770	5770	5770	5770	0
503	20241219	112000	426880620	5770	5770	5770	5770	0
504	20241219	111900	426880620	5770	5770	5770	5770	0
505	20241219	111800	426880620	5770	5770	5770	5770	1
506	20241219	111700	426874850	5730	5730	5730	5730	0
507	20241219	111600	426874850	5730	5730	5730	5730	250
508	20241219	111500	425442350	5730	5730	5730	5730	0
509	20241219	111400	425442350	5730	5730	5730	5730	80
510	20241219	111300	424983950	5740	5740	5740	5740	841
511	20241219	111200	420156610	5740	5740	5740	5740	0
512	20241219	111100	420156610	5740	5740	5740	5740	2
513	20241219	111000	420145130	5760	5760	5760	5760	0
514	20241219	110900	420145130	5760	5760	5760	5760	0
515	20241219	110800	420145130	5760	5760	5760	5760	25
516	20241219	110700	420001130	5740	5740	5740	5740	0
517	20241219	110600	420001130	5740	5740	5740	5740	357
518	20241219	110500	417951950	5740	5740	5740	5740	0
519	20241219	110400	417951950	5740	5740	5740	5740	0
520	20241219	110300	417951950	5740	5740	5740	5740	0
521	20241219	110200	417951950	5740	5740	5740	5740	0
522	20241219	110100	417951950	5740	5740	5740	5740	0
523	20241219	110000	417951950	5740	5740	5740	5740	0
524	20241219	105900	417951950	5740	5740	5740	5740	0
525	20241219	105800	417951950	5740	5740	5740	5740	1
526	20241219	105700	417946210	5740	5740	5740	5740	8
527	20241219	105600	417900290	5730	5730	5730	5730	0
528	20241219	105500	417900290	5730	5750	5750	5730	9
529	20241219	105400	417848700	5750	5730	5750	5730	250
530	20241219	105300	416415200	5720	5750	5750	5720	1288
531	20241219	105200	409034440	5750	5770	5780	5750	1368
532	20241219	105100	401160050	5780	5780	5780	5780	0
533	20241219	105000	401160050	5780	5780	5780	5780	0
534	20241219	104900	401160050	5780	5780	5780	5780	25
535	20241219	104800	401015550	5790	5790	5790	5790	0
536	20241219	104700	401015550	5790	5790	5790	5790	100
537	20241219	104600	400436550	5790	5790	5790	5790	0
538	20241219	104500	400436550	5790	5790	5790	5790	52
539	20241219	104400	400135470	5800	5800	5800	5800	24
540	20241219	104300	399996270	5800	5800	5800	5800	58
541	20241219	104200	399659870	5800	5800	5800	5800	24
542	20241219	104100	399520670	5800	5800	5800	5800	0
543	20241219	104000	399520670	5800	5800	5800	5800	0
544	20241219	103900	399520670	5800	5800	5800	5800	0
545	20241219	103800	399520670	5800	5800	5800	5800	0
546	20241219	103700	399520670	5800	5800	5800	5800	0
547	20241219	103600	399520670	5800	5800	5800	5800	100
548	20241219	103500	398940670	5790	5790	5790	5790	270
549	20241219	103400	397377370	5750	5750	5750	5750	14
550	20241219	103300	397296870	5760	5760	5760	5760	50
551	20241219	103200	397008870	5760	5770	5770	5760	500
552	20241219	103100	394125960	5770	5770	5770	5770	12
553	20241219	103000	394056720	5800	5800	5800	5800	0
554	20241219	102900	394056720	5800	5760	5800	5760	373
555	20241219	102800	391906090	5740	5760	5760	5740	983
556	20241219	102700	386247150	5770	5770	5770	5770	25
557	20241219	102600	386102900	5810	5810	5810	5810	0
558	20241219	102500	386102900	5810	5810	5810	5810	0
559	20241219	102400	386102900	5810	5810	5810	5810	1
560	20241219	102300	386097090	5760	5760	5790	5760	612
561	20241219	102200	382571940	5760	5770	5770	5760	24
562	20241219	102100	382433690	5790	5800	5800	5790	586
563	20241219	102000	379037350	5820	5820	5820	5820	0
564	20241219	101900	379037350	5820	5820	5820	5820	218
565	20241219	101800	377768590	5820	5820	5820	5810	457
566	20241219	101700	375111100	5820	5830	5830	5820	470
567	20241219	101600	372374000	5830	5830	5830	5820	288
568	20241219	101500	370695460	5840	5850	5850	5840	259
569	20241219	101400	369181400	5850	5830	5850	5820	521
570	20241219	101300	366145130	5830	5840	5840	5830	228
571	20241219	101200	364814010	5840	5830	5840	5830	319
572	20241219	101100	362953740	5790	5790	5800	5790	881
573	20241219	101000	357847250	5780	5780	5780	5780	0
574	20241219	100900	357847250	5780	5760	5780	5760	1062
575	20241219	100800	351712410	5760	5750	5760	5750	562
576	20241219	100700	348476430	5740	5740	5740	5740	0
577	20241219	100600	348476430	5740	5740	5740	5740	0
578	20241219	100500	348476430	5740	5740	5740	5740	1
579	20241219	100400	348470690	5740	5720	5740	5720	521
580	20241219	100300	345490150	5740	5740	5740	5740	0
581	20241219	100200	345490150	5740	5740	5740	5740	3
582	20241219	100100	345472930	5740	5740	5740	5740	254
583	20241219	100000	344014970	5710	5710	5710	5710	18
584	20241219	095900	343912190	5710	5710	5710	5710	225
585	20241219	095800	342627440	5700	5710	5730	5700	70
586	20241219	095700	342228240	5710	5720	5720	5710	687
587	20241219	095600	338304790	5730	5730	5730	5730	142
588	20241219	095500	337491130	5750	5750	5750	5750	8
589	20241219	095400	337445130	5750	5730	5750	5730	18
590	20241219	095300	337341970	5730	5730	5730	5730	0
591	20241219	095200	337341970	5730	5730	5730	5730	0
592	20241219	095100	337341970	5730	5730	5730	5730	0
593	20241219	095000	337341970	5730	5730	5730	5730	173
594	20241219	094900	336350680	5730	5710	5730	5710	200
595	20241219	094800	335204700	5710	5710	5710	5710	10
596	20241219	094700	335147600	5730	5730	5730	5730	1
597	20241219	094600	335141870	5740	5740	5740	5740	0
598	20241219	094500	335141870	5740	5750	5750	5740	102
599	20241219	094400	334555980	5760	5760	5770	5760	101
600	20241219	094300	333973230	5750	5760	5770	5750	213
601	20241219	094200	332744500	5750	5740	5750	5740	1540
602	20241219	094100	323894170	5740	5740	5740	5740	1
603	20241219	094000	323888430	5740	5740	5740	5740	0
604	20241219	093900	323888430	5740	5700	5740	5700	2004
605	20241219	093800	312432420	5690	5700	5700	5690	12
606	20241219	093700	312364120	5700	5700	5700	5700	205
607	20241219	093600	311195620	5700	5700	5700	5700	0
608	20241219	093500	311195620	5700	5680	5700	5680	501
609	20241219	093400	308339940	5690	5690	5690	5690	108
610	20241219	093300	307725420	5700	5690	5700	5690	477
611	20241219	093200	305011190	5690	5690	5690	5690	16
612	20241219	093100	304920150	5700	5700	5700	5700	0
613	20241219	093000	304920150	5700	5700	5700	5700	1
614	20241219	092900	304914450	5670	5670	5670	5670	177
615	20241219	092800	303910860	5700	5700	5700	5700	0
616	20241219	092700	303910860	5700	5700	5700	5700	0
617	20241219	092600	303910860	5700	5670	5700	5670	3000
618	20241219	092500	286833580	5680	5680	5680	5680	0
619	20241219	092400	286833580	5680	5670	5680	5660	441
620	20241219	092300	284331280	5650	5650	5650	5650	62
621	20241219	092200	283980980	5640	5640	5640	5640	1248
622	20241219	092100	276942260	5640	5600	5640	5570	4364
623	20241219	092000	252458460	5590	5670	5670	5590	3018
624	20241219	091900	235515200	5670	5710	5710	5630	15749
625	20241219	091800	146349130	5750	5730	5750	5730	4035
626	20241219	091700	123173830	5730	5730	5730	5730	2
627	20241219	091600	123162370	5700	5700	5700	5700	229
628	20241219	091500	121857070	5710	5710	5710	5710	30
629	20241219	091400	121685770	5730	5730	5730	5730	26
630	20241219	091300	121536790	5740	5740	5740	5740	0
631	20241219	091200	121536790	5740	5720	5740	5710	426
632	20241219	091100	119093390	5740	5740	5740	5740	515
633	20241219	091000	116137290	5740	5740	5740	5740	0
634	20241219	090900	116137290	5740	5740	5740	5740	1200
635	20241219	090800	109249290	5740	5740	5740	5740	402
636	20241219	090700	106941810	5700	5730	5730	5700	219
637	20241219	090600	105692460	5740	5710	5750	5710	2385
638	20241219	090500	92026040	5710	5700	5710	5700	400
639	20241219	090400	89745840	5700	5670	5700	5670	78
640	20241219	090300	89302980	5670	5690	5700	5660	2120
641	20241219	090200	77249050	5700	5680	5700	5650	5614
642	20241219	090100	45429880	5700	5650	5700	5650	2667
643	20241219	090000	30282810	5650	5640	5680	5630	5367