KissMeData/002720/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183800	556886045	4955	4955	4955	4955	3072
3	20241219	183700	556886045	4955	4955	4955	4955	0
4	20241219	183600	556886045	4955	4955	4955	4955	0
5	20241219	183500	556886045	4955	4955	4955	4955	0
6	20241219	183400	556886045	4955	4955	4955	4955	0
7	20241219	183300	556886045	4955	4955	4955	4955	0
8	20241219	183200	556886045	4955	4955	4955	4955	0
9	20241219	183100	556886045	4955	4955	4955	4955	0
10	20241219	183000	556886045	4955	4955	4955	4955	0
11	20241219	182900	556886045	4955	4955	4955	4955	0
12	20241219	182800	556886045	4955	4955	4955	4955	0
13	20241219	182700	556886045	4955	4955	4955	4955	0
14	20241219	182600	556886045	4955	4955	4955	4955	0
15	20241219	182500	556886045	4955	4955	4955	4955	0
16	20241219	182400	556886045	4955	4955	4955	4955	0
17	20241219	182300	556886045	4955	4955	4955	4955	0
18	20241219	182200	556886045	4955	4955	4955	4955	0
19	20241219	182100	556886045	4955	4955	4955	4955	0
20	20241219	182000	556886045	4955	4955	4955	4955	0
21	20241219	181900	556886045	4955	4955	4955	4955	0
22	20241219	181800	556886045	4955	4955	4955	4955	0
23	20241219	181700	556886045	4955	4955	4955	4955	0
24	20241219	181600	556886045	4955	4955	4955	4955	0
25	20241219	181500	556886045	4955	4955	4955	4955	0
26	20241219	181400	556886045	4955	4955	4955	4955	0
27	20241219	181300	556886045	4955	4955	4955	4955	0
28	20241219	181200	556886045	4955	4955	4955	4955	0
29	20241219	181100	556886045	4955	4955	4955	4955	0
30	20241219	181000	556886045	4955	4955	4955	4955	0
31	20241219	180900	556886045	4955	4955	4955	4955	0
32	20241219	180800	556886045	4955	4955	4955	4955	3072
33	20241219	180700	556886045	4955	4955	4955	4955	0
34	20241219	180600	556886045	4955	4955	4955	4955	0
35	20241219	180500	556886045	4955	4955	4955	4955	0
36	20241219	180400	556886045	4955	4955	4955	4955	0
37	20241219	180300	556886045	4955	4955	4955	4955	0
38	20241219	180200	556886045	4955	4955	4955	4955	0
39	20241219	180100	556886045	4955	4955	4955	4955	0
40	20241219	180000	556886045	4955	4955	4955	4955	0
41	20241219	175900	556886045	4955	4955	4955	4955	0
42	20241219	175800	556886045	4955	4955	4955	4955	0
43	20241219	175700	556886045	4955	4955	4955	4955	0
44	20241219	175600	556886045	4955	4955	4955	4955	0
45	20241219	175500	556886045	4955	4955	4955	4955	0
46	20241219	175400	556886045	4955	4955	4955	4955	0
47	20241219	175300	556886045	4955	4955	4955	4955	0
48	20241219	175200	556886045	4955	4955	4955	4955	0
49	20241219	175100	556886045	4955	4955	4955	4955	0
50	20241219	175000	556886045	4955	4955	4955	4955	0
51	20241219	174900	556886045	4955	4955	4955	4955	0
52	20241219	174800	556886045	4955	4955	4955	4955	0
53	20241219	174700	556886045	4955	4955	4955	4955	0
54	20241219	174600	556886045	4955	4955	4955	4955	0
55	20241219	174500	556886045	4955	4955	4955	4955	0
56	20241219	174400	556886045	4955	4955	4955	4955	0
57	20241219	174300	556886045	4955	4955	4955	4955	0
58	20241219	174200	556886045	4955	4955	4955	4955	0
59	20241219	174100	556886045	4955	4955	4955	4955	0
60	20241219	174000	556886045	4955	4955	4955	4955	0
61	20241219	173900	556886045	4955	4955	4955	4955	0
62	20241219	173800	556886045	4955	4955	4955	4955	3072
63	20241219	173700	556886045	4955	4955	4955	4955	0
64	20241219	173600	556886045	4955	4955	4955	4955	0
65	20241219	173500	556886045	4955	4955	4955	4955	0
66	20241219	173400	556886045	4955	4955	4955	4955	0
67	20241219	173300	556886045	4955	4955	4955	4955	0
68	20241219	173200	556886045	4955	4955	4955	4955	0
69	20241219	173100	556886045	4955	4955	4955	4955	0
70	20241219	173000	556886045	4955	4955	4955	4955	0
71	20241219	172900	556886045	4955	4955	4955	4955	0
72	20241219	172800	556886045	4955	4955	4955	4955	0
73	20241219	172700	556886045	4955	4955	4955	4955	0
74	20241219	172600	556886045	4955	4955	4955	4955	0
75	20241219	172500	556886045	4955	4955	4955	4955	0
76	20241219	172400	556886045	4955	4955	4955	4955	0
77	20241219	172300	556886045	4955	4955	4955	4955	0
78	20241219	172200	556886045	4955	4955	4955	4955	0
79	20241219	172100	556886045	4955	4955	4955	4955	0
80	20241219	172000	556886045	4955	4955	4955	4955	0
81	20241219	171900	556886045	4955	4955	4955	4955	0
82	20241219	171800	556886045	4955	4955	4955	4955	0
83	20241219	171700	556886045	4955	4955	4955	4955	0
84	20241219	171600	556886045	4955	4955	4955	4955	0
85	20241219	171500	556886045	4955	4955	4955	4955	0
86	20241219	171400	556886045	4955	4955	4955	4955	0
87	20241219	171300	556886045	4955	4955	4955	4955	0
88	20241219	171200	556886045	4955	4955	4955	4955	0
89	20241219	171100	556886045	4955	4955	4955	4955	0
90	20241219	171000	556886045	4955	4955	4955	4955	0
91	20241219	170900	556886045	4955	4955	4955	4955	0
92	20241219	170800	556886045	4955	4955	4955	4955	3072
93	20241219	170700	556886045	4955	4955	4955	4955	0
94	20241219	170600	556886045	4955	4955	4955	4955	0
95	20241219	170500	556886045	4955	4955	4955	4955	0
96	20241219	170400	556886045	4955	4955	4955	4955	0
97	20241219	170300	556886045	4955	4955	4955	4955	0
98	20241219	170200	556886045	4955	4955	4955	4955	0
99	20241219	170100	556886045	4955	4955	4955	4955	0
100	20241219	170000	556886045	4955	4955	4955	4955	0
101	20241219	165900	556886045	4955	4955	4955	4955	0
102	20241219	165800	556886045	4955	4955	4955	4955	0
103	20241219	165700	556886045	4955	4955	4955	4955	0
104	20241219	165600	556886045	4955	4955	4955	4955	0
105	20241219	165500	556886045	4955	4955	4955	4955	0
106	20241219	165400	556886045	4955	4955	4955	4955	0
107	20241219	165300	556886045	4955	4955	4955	4955	0
108	20241219	165200	556886045	4955	4955	4955	4955	0
109	20241219	165100	556886045	4955	4955	4955	4955	0
110	20241219	165000	556886045	4955	4955	4955	4955	0
111	20241219	164900	556886045	4955	4955	4955	4955	0
112	20241219	164800	556886045	4955	4955	4955	4955	0
113	20241219	164700	556886045	4955	4955	4955	4955	0
114	20241219	164600	556886045	4955	4955	4955	4955	0
115	20241219	164500	556886045	4955	4955	4955	4955	0
116	20241219	164400	556886045	4955	4955	4955	4955	0
117	20241219	164300	556886045	4955	4955	4955	4955	0
118	20241219	164200	556886045	4955	4955	4955	4955	0
119	20241219	164100	556886045	4955	4955	4955	4955	0
120	20241219	164000	556886045	4955	4955	4955	4955	0
121	20241219	163900	556886045	4955	4955	4955	4955	0
122	20241219	163800	556886045	4955	4955	4955	4955	3072
123	20241219	163700	556886045	4955	4955	4955	4955	0
124	20241219	163600	556886045	4955	4955	4955	4955	0
125	20241219	163500	556886045	4955	4955	4955	4955	0
126	20241219	163400	556886045	4955	4955	4955	4955	0
127	20241219	163300	556886045	4955	4955	4955	4955	0
128	20241219	163200	556886045	4955	4955	4955	4955	0
129	20241219	163100	556886045	4955	4955	4955	4955	0
130	20241219	163000	556886045	4955	4955	4955	4955	0
131	20241219	162900	556886045	4955	4955	4955	4955	0
132	20241219	162800	556886045	4955	4955	4955	4955	0
133	20241219	162700	556886045	4955	4955	4955	4955	0
134	20241219	162600	556886045	4955	4955	4955	4955	0
135	20241219	162500	556886045	4955	4955	4955	4955	0
136	20241219	162400	556886045	4955	4955	4955	4955	0
137	20241219	162300	556886045	4955	4955	4955	4955	0
138	20241219	162200	556886045	4955	4955	4955	4955	0
139	20241219	162100	556886045	4955	4955	4955	4955	0
140	20241219	162000	556886045	4955	4955	4955	4955	0
141	20241219	161900	556886045	4955	4955	4955	4955	0
142	20241219	161800	556886045	4955	4955	4955	4955	0
143	20241219	161700	556886045	4955	4955	4955	4955	0
144	20241219	161600	556886045	4955	4955	4955	4955	0
145	20241219	161500	556886045	4955	4955	4955	4955	0
146	20241219	161400	556886045	4955	4955	4955	4955	0
147	20241219	161300	556886045	4955	4955	4955	4955	0
148	20241219	161200	556886045	4955	4955	4955	4955	0
149	20241219	161100	556886045	4955	4955	4955	4955	0
150	20241219	161000	556886045	4955	4955	4955	4955	0
151	20241219	160900	556886045	4955	4955	4955	4955	0
152	20241219	160800	556886045	4955	4955	4955	4955	3072
153	20241219	160700	556886045	4955	4955	4955	4955	0
154	20241219	160600	556886045	4955	4955	4955	4955	0
155	20241219	160500	556886045	4955	4955	4955	4955	0
156	20241219	160400	556886045	4955	4955	4955	4955	0
157	20241219	160300	556886045	4955	4955	4955	4955	0
158	20241219	160200	556886045	4955	4955	4955	4955	0
159	20241219	160100	556886045	4955	4955	4955	4955	0
160	20241219	160000	556886045	4955	4955	4955	4955	0
161	20241219	155900	556886045	4955	4955	4955	4955	0
162	20241219	155800	556886045	4955	4955	4955	4955	0
163	20241219	155700	556886045	4955	4955	4955	4955	0
164	20241219	155600	556886045	4955	4955	4955	4955	0
165	20241219	155500	556886045	4955	4955	4955	4955	0
166	20241219	155400	556886045	4955	4955	4955	4955	0
167	20241219	155300	556886045	4955	4955	4955	4955	0
168	20241219	155200	556886045	4955	4955	4955	4955	0
169	20241219	155100	556886045	4955	4955	4955	4955	0
170	20241219	155000	556886045	4955	4955	4955	4955	0
171	20241219	154900	556886045	4955	4955	4955	4955	0
172	20241219	154800	556886045	4955	4955	4955	4955	0
173	20241219	154700	556886045	4955	4955	4955	4955	0
174	20241219	154600	556886045	4955	4955	4955	4955	0
175	20241219	154500	556886045	4955	4955	4955	4955	0
176	20241219	154400	556886045	4955	4955	4955	4955	0
177	20241219	154300	556886045	4955	4955	4955	4955	0
178	20241219	154200	556886045	4955	4955	4955	4955	0
179	20241219	154100	556886045	4955	4955	4955	4955	0
180	20241219	154000	556886045	4955	4955	4955	4955	0
181	20241219	153900	556886045	4955	4955	4955	4955	0
182	20241219	153800	556886045	4955	4955	4955	4955	3072
183	20241219	153700	556886045	4955	4955	4955	4955	0
184	20241219	153600	556886045	4955	4955	4955	4955	0
185	20241219	153500	556886045	4955	4955	4955	4955	0
186	20241219	153400	556886045	4955	4955	4955	4955	0
187	20241219	153300	556886045	4955	4955	4955	4955	0
188	20241219	153200	556886045	4955	4955	4955	4955	0
189	20241219	153100	556886045	4955	4955	4955	4955	0
190	20241219	153000	556886045	4955	4955	4955	4955	3072
191	20241219	152900	541664285	4970	4970	4970	4970	0
192	20241219	152800	541664285	4970	4970	4970	4970	0
193	20241219	152700	541664285	4970	4970	4970	4970	0
194	20241219	152600	541664285	4970	4970	4970	4970	0
195	20241219	152500	541664285	4970	4970	4970	4970	0
196	20241219	152400	541664285	4970	4970	4970	4970	0
197	20241219	152300	541664285	4970	4970	4970	4970	0
198	20241219	152200	541664285	4970	4970	4970	4970	0
199	20241219	152100	541664285	4970	4970	4970	4970	0
200	20241219	152000	541664285	4970	4970	4970	4970	0
201	20241219	151900	541664285	4970	4970	4970	4970	224
202	20241219	151800	540551005	4965	4965	4965	4965	30
203	20241219	151700	540402055	4970	4970	4970	4970	41
204	20241219	151600	540198285	4970	4970	4970	4970	58
205	20241219	151500	539910025	4970	4970	4970	4970	1
206	20241219	151400	539905055	4965	4965	4965	4965	0
207	20241219	151300	539905055	4965	4970	4970	4965	100
208	20241219	151200	539408305	4965	4965	4965	4955	4350
209	20241219	151100	517842185	4965	4965	4965	4965	270
210	20241219	151000	516501635	4965	4975	4975	4965	177
211	20241219	150900	515622160	4965	4965	4965	4965	2
212	20241219	150800	515612230	4970	4970	4970	4970	50
213	20241219	150700	515363730	4975	4975	4975	4975	0
214	20241219	150600	515363730	4975	4975	4975	4975	83
215	20241219	150500	514950805	4970	4975	4975	4970	401
216	20241219	150400	512957830	4970	4970	4970	4970	62
217	20241219	150300	512649690	4970	4970	4970	4970	2
218	20241219	150200	512639750	4955	4955	4955	4955	0
219	20241219	150100	512639750	4955	4955	4955	4955	0
220	20241219	150000	512639750	4955	4955	4955	4955	130
221	20241219	145900	511995600	4955	4955	4955	4955	49
222	20241219	145800	511752805	4970	4960	4970	4955	2153
223	20241219	145700	501073895	4960	4960	4960	4960	50
224	20241219	145600	500825895	4960	4960	4960	4960	331
225	20241219	145500	499184135	4960	4975	4975	4960	112
226	20241219	145400	498627115	4975	4975	4975	4975	0
227	20241219	145300	498627115	4975	4975	4975	4975	100
228	20241219	145200	498129615	4960	4960	4960	4960	11
229	20241219	145100	498075055	4960	4970	4970	4960	3888
230	20241219	145000	478782970	4970	4965	4970	4965	191
231	20241219	144900	477834200	4970	4970	4970	4970	310
232	20241219	144800	476293500	4965	4965	4965	4965	0
233	20241219	144700	476293500	4965	4965	4965	4965	900
234	20241219	144600	471825000	4970	4970	4970	4970	1134
235	20241219	144500	466189020	4980	4980	4980	4980	0
236	20241219	144400	466189020	4980	4980	4980	4980	0
237	20241219	144300	466189020	4980	4980	4980	4980	0
238	20241219	144200	466189020	4980	4980	4980	4980	100
239	20241219	144100	465691020	4980	4980	4980	4980	0
240	20241219	144000	465691020	4980	4975	4980	4975	6
241	20241219	143900	465661165	4975	4975	4975	4975	100
242	20241219	143800	465163665	4975	4975	4975	4975	0
243	20241219	143700	465163665	4975	4975	4975	4975	234
244	20241219	143600	463999515	4980	4980	4980	4980	0
245	20241219	143500	463999515	4980	4980	4980	4980	0
246	20241219	143400	463999515	4980	4980	4980	4980	0
247	20241219	143300	463999515	4980	4980	4980	4980	1
248	20241219	143200	463994535	4975	4975	4975	4975	0
249	20241219	143100	463994535	4975	4975	4975	4975	491
250	20241219	143000	461551810	4970	4970	4970	4970	0
251	20241219	142900	461551810	4970	4970	4970	4970	0
252	20241219	142800	461551810	4970	4970	4970	4970	22
253	20241219	142700	461442470	4970	4970	4970	4970	64
254	20241219	142600	461124390	4975	4975	4975	4975	0
255	20241219	142500	461124390	4975	4975	4975	4975	0
256	20241219	142400	461124390	4975	4975	4975	4975	243
257	20241219	142300	459915465	4975	4975	4975	4975	238
258	20241219	142200	458731415	4985	4985	4985	4985	20
259	20241219	142100	458631715	4990	4990	4990	4990	0
260	20241219	142000	458631715	4990	4985	4990	4985	108
261	20241219	141900	458093330	4985	4985	4985	4985	153
262	20241219	141800	457330625	4985	4985	4985	4985	0
263	20241219	141700	457330625	4985	4985	4985	4985	0
264	20241219	141600	457330625	4985	4985	4985	4985	0
265	20241219	141500	457330625	4985	4985	4985	4985	0
266	20241219	141400	457330625	4985	4965	4985	4965	3
267	20241219	141300	457315710	4985	4985	4985	4985	0
268	20241219	141200	457315710	4985	4980	4985	4980	2
269	20241219	141100	457305745	4970	4970	4970	4965	2100
270	20241219	141000	446878015	4970	4970	4970	4970	100
271	20241219	140900	446381015	4970	4970	4970	4970	100
272	20241219	140800	445884015	4970	4970	4970	4970	100
273	20241219	140700	445387015	4970	4970	4970	4970	1050
274	20241219	140600	440168515	4980	4985	4985	4980	138
275	20241219	140500	439481265	4985	4985	4985	4985	0
276	20241219	140400	439481265	4985	4985	4985	4985	1
277	20241219	140300	439476280	4970	4970	4970	4970	0
278	20241219	140200	439476280	4970	4975	4975	4970	3000
279	20241219	140100	424558245	4975	4975	4975	4975	259
280	20241219	140000	423269720	4975	4975	4975	4975	43
281	20241219	135900	423055795	4975	4975	4975	4975	0
282	20241219	135800	423055795	4975	4975	4975	4975	113
283	20241219	135700	422493620	4975	4975	4975	4975	1
284	20241219	135600	422488645	4975	4975	4975	4975	1
285	20241219	135500	422483670	4995	4995	4995	4995	0
286	20241219	135400	422483670	4995	4995	4995	4995	0
287	20241219	135300	422483670	4995	4995	4995	4995	3
288	20241219	135200	422468685	4995	4995	4995	4995	0
289	20241219	135100	422468685	4995	4995	4995	4995	0
290	20241219	135000	422468685	4995	4995	4995	4995	0
291	20241219	134900	422468685	4995	4995	4995	4995	0
292	20241219	134800	422468685	4995	4995	4995	4995	10
293	20241219	134700	422418735	4995	4980	4995	4975	151
294	20241219	134600	421666800	4980	4995	4995	4980	331
295	20241219	134500	420018405	4980	4980	4980	4980	670
296	20241219	134400	416681805	4995	4995	4995	4995	10
297	20241219	134300	416631855	4995	4995	4995	4995	34
298	20241219	134200	416462025	4995	4995	4995	4995	20
299	20241219	134100	416362125	4995	4995	4995	4995	0
300	20241219	134000	416362125	4995	4995	4995	4995	0
301	20241219	133900	416362125	4995	4995	4995	4995	1
302	20241219	133800	416357130	4980	4990	4995	4980	2148
303	20241219	133700	405635865	4990	4990	4990	4990	10
304	20241219	133600	405585965	4990	4990	4990	4990	0
305	20241219	133500	405585965	4990	4990	4990	4990	100
306	20241219	133400	405086965	4990	4990	4990	4990	0
307	20241219	133300	405086965	4990	4990	4990	4990	0
308	20241219	133200	405086965	4990	4990	4990	4990	0
309	20241219	133100	405086965	4990	4990	4990	4990	0
310	20241219	133000	405086965	4990	4990	4990	4990	0
311	20241219	132900	405086965	4990	4990	4990	4990	0
312	20241219	132800	405086965	4990	4990	4990	4990	0
313	20241219	132700	405086965	4990	4990	4990	4990	0
314	20241219	132600	405086965	4990	4990	4990	4990	882
315	20241219	132500	400685785	4995	4995	4995	4995	300
316	20241219	132400	399187285	4990	4990	4990	4990	0
317	20241219	132300	399187285	4990	4995	4995	4990	101
318	20241219	132200	398683290	4995	4995	4995	4995	20
319	20241219	132100	398583390	4995	4995	4995	4995	189
320	20241219	132000	397639335	4995	4995	4995	4995	0
321	20241219	131900	397639335	4995	4995	4995	4995	0
322	20241219	131800	397639335	4995	4995	4995	4995	0
323	20241219	131700	397639335	4995	4995	4995	4995	13
324	20241219	131600	397574400	4995	4995	4995	4995	0
325	20241219	131500	397574400	4995	4995	4995	4995	0
326	20241219	131400	397574400	4995	4995	4995	4995	1
327	20241219	131300	397569405	4995	4995	4995	4995	0
328	20241219	131200	397569405	4995	4995	4995	4995	0
329	20241219	131100	397569405	4995	4995	4995	4995	0
330	20241219	131000	397569405	4995	4995	4995	4995	0
331	20241219	130900	397569405	4995	4995	4995	4995	0
332	20241219	130800	397569405	4995	4995	4995	4995	1
333	20241219	130700	397564410	4995	4995	4995	4995	1
334	20241219	130600	397559415	4990	4990	4990	4990	2
335	20241219	130500	397549435	4990	4990	4990	4990	298
336	20241219	130400	396062415	4995	4995	4995	4995	100
337	20241219	130300	395562915	4995	4995	4995	4995	0
338	20241219	130200	395562915	4995	4995	4995	4990	261
339	20241219	130100	394259225	4995	4995	4995	4995	50
340	20241219	130000	394009475	4995	4995	4995	4995	50
341	20241219	125900	393759725	4995	4995	4995	4995	569
342	20241219	125800	390917570	4990	4990	4990	4990	31
343	20241219	125700	390762880	4990	4990	4990	4990	640
344	20241219	125600	387569280	4995	4995	4995	4995	6
345	20241219	125500	387539310	4995	4995	4995	4995	0
346	20241219	125400	387539310	4995	4995	4995	4995	0
347	20241219	125300	387539310	4995	4995	4995	4995	0
348	20241219	125200	387539310	4995	4995	4995	4995	102
349	20241219	125100	387029820	4995	4995	4995	4995	0
350	20241219	125000	387029820	4995	4995	4995	4995	10
351	20241219	124900	386979870	4995	4995	4995	4995	10
352	20241219	124800	386929920	4995	4995	4995	4995	0
353	20241219	124700	386929920	4995	4995	4995	4995	0
354	20241219	124600	386929920	4995	4995	4995	4995	11
355	20241219	124500	386874975	4990	4990	4990	4990	0
356	20241219	124400	386874975	4990	4990	4990	4990	0
357	20241219	124300	386874975	4990	4990	4990	4990	0
358	20241219	124200	386874975	4990	4990	4990	4990	199
359	20241219	124100	385881965	4990	4990	4990	4990	0
360	20241219	124000	385881965	4990	4990	4990	4990	2
361	20241219	123900	385871985	4990	4990	4990	4990	4
362	20241219	123800	385852025	4990	4990	4990	4990	0
363	20241219	123700	385852025	4990	4990	4990	4990	2
364	20241219	123600	385842045	4980	4980	4980	4980	0
365	20241219	123500	385842045	4980	4980	4980	4980	0
366	20241219	123400	385842045	4980	4980	4980	4980	0
367	20241219	123300	385842045	4980	4980	4980	4980	0
368	20241219	123200	385842045	4980	4980	4980	4980	1
369	20241219	123100	385837065	4990	4990	4990	4990	150
370	20241219	123000	385088565	4990	4990	4990	4990	30
371	20241219	122900	384938865	4990	4990	4990	4990	116
372	20241219	122800	384360025	4990	4990	4990	4990	2
373	20241219	122700	384350045	4980	4980	4980	4980	0
374	20241219	122600	384350045	4980	4980	4980	4980	11
375	20241219	122500	384295265	4980	4980	4980	4980	110
376	20241219	122400	383747465	4990	4990	4990	4990	0
377	20241219	122300	383747465	4990	4990	4990	4990	112
378	20241219	122200	383188585	4990	4990	4990	4990	1
379	20241219	122100	383183595	4990	4990	4990	4990	400
380	20241219	122000	381187595	4990	4985	4990	4985	13
381	20241219	121900	381122775	4990	4990	4990	4990	10
382	20241219	121800	381072875	4990	4985	4990	4985	3
383	20241219	121700	381057910	4985	4985	4985	4985	10
384	20241219	121600	381008060	4995	4990	4995	4990	252
385	20241219	121500	379750570	4990	4990	4990	4990	0
386	20241219	121400	379750570	4990	4985	4990	4985	621
387	20241219	121300	376651830	4990	4990	4990	4990	2
388	20241219	121200	376641850	4975	4975	4975	4975	0
389	20241219	121100	376641850	4975	4975	4975	4975	110
390	20241219	121000	376094600	4980	4985	4985	4980	90
391	20241219	120900	375646000	4990	4990	4990	4990	5
392	20241219	120800	375621050	4990	4985	4990	4985	40
393	20241219	120700	375421600	4980	4980	4980	4980	2
394	20241219	120600	375411640	4980	4980	4980	4980	8
395	20241219	120500	375371800	4990	4990	4990	4990	0
396	20241219	120400	375371800	4990	4990	4990	4990	0
397	20241219	120300	375371800	4990	4990	4990	4990	0
398	20241219	120200	375371800	4990	4990	4990	4990	0
399	20241219	120100	375371800	4990	4980	4990	4980	450
400	20241219	120000	373126800	4980	4980	4980	4980	0
401	20241219	115900	373126800	4980	4980	4980	4980	0
402	20241219	115800	373126800	4980	4985	4985	4980	713
403	20241219	115700	369573560	4985	4985	4985	4985	39
404	20241219	115600	369379145	4985	4985	4985	4985	9
405	20241219	115500	369334280	4980	4980	4980	4980	86
406	20241219	115400	368906000	4980	4980	4980	4980	15
407	20241219	115300	368831300	4980	4980	4980	4980	14
408	20241219	115200	368761580	4980	4975	4980	4975	276
409	20241219	115100	367388230	4975	4975	4975	4975	520
410	20241219	115000	364801230	4975	4975	4975	4975	66
411	20241219	114900	364472880	4970	4970	4970	4970	40
412	20241219	114800	364274080	4970	4970	4970	4970	0
413	20241219	114700	364274080	4970	4970	4970	4970	5
414	20241219	114600	364249230	4970	4970	4970	4970	3
415	20241219	114500	364234320	4970	4970	4970	4970	0
416	20241219	114400	364234320	4970	4970	4970	4970	0
417	20241219	114300	364234320	4970	4970	4970	4970	100
418	20241219	114200	363737320	4965	4965	4965	4965	10
419	20241219	114100	363687670	4970	4970	4970	4970	0
420	20241219	114000	363687670	4970	4970	4970	4970	30
421	20241219	113900	363538570	4970	4970	4970	4970	10
422	20241219	113800	363488870	4970	4970	4970	4970	0
423	20241219	113700	363488870	4970	4970	4970	4970	500
424	20241219	113600	361003870	4970	4970	4970	4970	0
425	20241219	113500	361003870	4970	4970	4970	4970	50
426	20241219	113400	360755370	4970	4970	4970	4970	0
427	20241219	113300	360755370	4970	4970	4970	4970	0
428	20241219	113200	360755370	4970	4970	4970	4970	2
429	20241219	113100	360745430	4970	4970	4970	4970	100
430	20241219	113000	360248430	4970	4970	4970	4970	20
431	20241219	112900	360149030	4970	4970	4970	4970	20
432	20241219	112800	360049630	4970	4970	4970	4970	0
433	20241219	112700	360049630	4970	4970	4970	4970	0
434	20241219	112600	360049630	4970	4970	4970	4970	0
435	20241219	112500	360049630	4970	4970	4970	4970	161
436	20241219	112400	359249460	4970	4970	4970	4970	0
437	20241219	112300	359249460	4970	4970	4970	4970	101
438	20241219	112200	358747490	4960	4960	4960	4960	0
439	20241219	112100	358747490	4960	4960	4960	4960	0
440	20241219	112000	358747490	4960	4960	4960	4960	227
441	20241219	111900	357621570	4955	4955	4955	4955	1
442	20241219	111800	357616615	4960	4960	4960	4960	60
443	20241219	111700	357319015	4960	4960	4960	4960	230
444	20241219	111600	356178215	4970	4965	4970	4965	588
445	20241219	111500	353255885	4955	4955	4955	4955	0
446	20241219	111400	353255885	4955	4955	4955	4955	0
447	20241219	111300	353255885	4955	4955	4955	4955	0
448	20241219	111200	353255885	4955	4955	4955	4955	207
449	20241219	111100	352230200	4970	4970	4970	4970	0
450	20241219	111000	352230200	4970	4970	4970	4970	2
451	20241219	110900	352220260	4955	4955	4955	4955	0
452	20241219	110800	352220260	4955	4955	4955	4955	0
453	20241219	110700	352220260	4955	4955	4955	4955	272
454	20241219	110600	350872500	4955	4955	4955	4955	50
455	20241219	110500	350624750	4955	4960	4960	4950	395
456	20241219	110400	348667520	4960	4960	4960	4960	1075
457	20241219	110300	343335520	4960	4960	4960	4960	11
458	20241219	110200	343280960	4970	4970	4970	4970	0
459	20241219	110100	343280960	4970	4970	4970	4970	7
460	20241219	110000	343246170	4970	4970	4970	4970	220
461	20241219	105900	342152770	4970	4970	4970	4970	600
462	20241219	105800	339170770	4960	4960	4960	4960	0
463	20241219	105700	339170770	4960	4960	4960	4960	0
464	20241219	105600	339170770	4960	4960	4960	4960	233
465	20241219	105500	338015090	4970	4970	4970	4970	0
466	20241219	105400	338015090	4970	4970	4970	4970	200
467	20241219	105300	337021090	4975	4975	4975	4975	0
468	20241219	105200	337021090	4975	4970	4975	4970	100
469	20241219	105100	336523595	4975	4975	4975	4975	0
470	20241219	105000	336523595	4975	4975	4975	4975	90
471	20241219	104900	336075845	4975	4975	4975	4975	0
472	20241219	104800	336075845	4975	4975	4975	4975	5
473	20241219	104700	336050970	4960	4960	4960	4960	0
474	20241219	104600	336050970	4960	4960	4960	4960	210
475	20241219	104500	335009370	4975	4975	4975	4975	0
476	20241219	104400	335009370	4975	4975	4975	4975	0
477	20241219	104300	335009370	4975	4970	4975	4970	100
478	20241219	104200	334511905	4975	4965	4975	4965	25
479	20241219	104100	334387665	4965	4955	4965	4955	38
480	20241219	104000	334199350	4955	4955	4955	4955	0
481	20241219	103900	334199350	4955	4955	4955	4955	100
482	20241219	103800	333703850	4955	4955	4955	4955	280
483	20241219	103700	332316450	4955	4955	4955	4955	0
484	20241219	103600	332316450	4955	4955	4955	4955	250
485	20241219	103500	331077700	4960	4960	4960	4960	0
486	20241219	103400	331077700	4960	4960	4960	4960	0
487	20241219	103300	331077700	4960	4960	4960	4960	1
488	20241219	103200	331072740	4935	4940	4940	4935	66
489	20241219	103100	330746725	4935	4940	4940	4935	371
490	20241219	103000	328915385	4940	4940	4940	4940	78
491	20241219	102900	328530065	4940	4940	4940	4940	130
492	20241219	102800	327887865	4940	4945	4945	4940	822
493	20241219	102700	323826185	4950	4950	4950	4950	40
494	20241219	102600	323628185	4940	4945	4945	4935	2419
495	20241219	102500	311677235	4945	4960	4960	4945	7101
496	20241219	102400	276501165	4965	4965	4965	4965	1504
497	20241219	102300	269033805	4970	4970	4970	4970	0
498	20241219	102200	269033805	4970	4970	4970	4970	944
499	20241219	102100	264342125	4970	4990	4990	4970	11
500	20241219	102000	264287435	4970	4970	4970	4970	251
501	20241219	101900	263039965	4970	4980	4980	4970	4725
502	20241219	101800	239544050	4975	4975	4975	4975	3
503	20241219	101700	239529125	4975	4975	4975	4975	0
504	20241219	101600	239529125	4975	4980	4980	4975	505
505	20241219	101500	237015350	4990	4990	4990	4990	0
506	20241219	101400	237015350	4990	4990	4990	4990	0
507	20241219	101300	237015350	4990	4990	4990	4990	38
508	20241219	101200	236825730	4990	4990	4990	4990	100
509	20241219	101100	236326730	4990	4990	4990	4990	102
510	20241219	101000	235817750	4990	4990	4990	4990	5
511	20241219	100900	235792800	4990	4990	4990	4990	0
512	20241219	100800	235792800	4990	4990	4990	4990	20
513	20241219	100700	235693000	4990	4990	4990	4990	0
514	20241219	100600	235693000	4990	4990	4990	4990	5
515	20241219	100500	235668050	4995	4995	4995	4995	1
516	20241219	100400	235663055	4995	4980	4995	4980	183
517	20241219	100300	234751700	4995	4985	4995	4980	561
518	20241219	100200	231956755	4985	4985	4985	4985	500
519	20241219	100100	229464255	4985	4985	4985	4985	1
520	20241219	100000	229459270	4980	4980	4980	4980	0
521	20241219	095900	229459270	4980	4980	4980	4980	1
522	20241219	095800	229454290	4995	4995	4995	4995	210
523	20241219	095700	228405340	4995	4995	4995	4995	2
524	20241219	095600	228395350	4995	4995	4995	4995	500
525	20241219	095500	225897850	4995	4995	4995	4995	1
526	20241219	095400	225892855	4975	4975	4975	4975	198
527	20241219	095300	224907805	4975	4975	4975	4975	104
528	20241219	095200	224390405	4975	4975	4975	4975	500
529	20241219	095100	221902905	4975	4975	4980	4975	459
530	20241219	095000	219619330	4980	4980	4980	4980	200
531	20241219	094900	218623330	4980	4980	4980	4980	367
532	20241219	094800	216795670	4980	4980	4980	4980	0
533	20241219	094700	216795670	4980	4980	4980	4980	332
534	20241219	094600	215142310	4980	4980	4980	4980	32
535	20241219	094500	214982950	4985	4985	4985	4985	52
536	20241219	094400	214723730	4995	4995	4995	4995	0
537	20241219	094300	214723730	4995	4995	4995	4995	0
538	20241219	094200	214723730	4995	4995	4995	4995	203
539	20241219	094100	213709745	4995	4995	4995	4995	7
540	20241219	094000	213674780	4995	4990	4995	4975	374
541	20241219	093900	211811700	4990	4990	4990	4990	5
542	20241219	093800	211786750	4995	4980	4995	4980	39
543	20241219	093700	211592515	4980	4985	4985	4980	2810
544	20241219	093600	197595215	4990	4990	4990	4990	10
545	20241219	093500	197545315	4990	4995	4995	4985	2349
546	20241219	093400	185833245	5000	5000	5000	4990	118
547	20241219	093300	185243295	5000	5000	5000	5000	1
548	20241219	093200	185238295	4990	5000	5000	4990	55
549	20241219	093100	184963345	5000	4990	5000	4990	2562
550	20241219	093000	172178955	4985	4985	4985	4985	697
551	20241219	092900	168704410	4985	4985	4985	4985	121
552	20241219	092800	168101225	4975	4975	4975	4975	0
553	20241219	092700	168101225	4975	4975	4975	4975	302
554	20241219	092600	166598775	4970	4970	4970	4970	0
555	20241219	092500	166598775	4970	4970	4970	4970	0
556	20241219	092400	166598775	4970	4980	4980	4970	200
557	20241219	092300	165604265	4985	4985	4985	4985	300
558	20241219	092200	164108765	4985	4985	4985	4985	0
559	20241219	092100	164108765	4985	4990	4990	4960	2733
560	20241219	092000	150536330	4975	4985	4985	4975	933
561	20241219	091900	145890360	4985	4980	4985	4975	600
562	20241219	091800	142903760	4990	4990	4990	4990	56
563	20241219	091700	142624320	4990	4990	4990	4975	522
564	20241219	091600	140027340	4970	4985	4985	4970	500
565	20241219	091500	137542325	4975	4975	4975	4975	264
566	20241219	091400	136228925	4990	4990	4990	4990	0
567	20241219	091300	136228925	4990	5010	5010	4990	1776
568	20241219	091200	127364905	5000	4985	5020	4980	115
569	20241219	091100	126789570	4995	5000	5000	4970	175
570	20241219	091000	125915945	4970	4980	4980	4970	554
571	20241219	090900	123158175	4980	4955	4980	4955	3512
572	20241219	090800	105754925	4955	4975	4980	4955	854
573	20241219	090700	101521025	4965	4960	4965	4960	73
574	20241219	090600	101158935	4960	4980	4980	4960	2533
575	20241219	090500	88559695	4980	4980	4980	4980	138
576	20241219	090400	87872455	4990	4990	4990	4990	0
577	20241219	090300	87872455	4990	4960	4990	4960	471
578	20241219	090200	85528865	4950	4945	4960	4935	656
579	20241219	090100	82280695	4950	4995	4995	4950	4917
580	20241219	090000	57899920	5000	5000	5000	5000	10057