KissMeData/064960/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194400	433441950	40500	40500	40500	40500	90
3	20241219	194300	433441950	40500	40500	40500	40500	0
4	20241219	194200	433441950	40500	40500	40500	40500	0
5	20241219	194100	433441950	40500	40500	40500	40500	0
6	20241219	194000	433441950	40500	40500	40500	40500	0
7	20241219	193900	433441950	40500	40500	40500	40500	0
8	20241219	193800	433441950	40500	40500	40500	40500	0
9	20241219	193700	433441950	40500	40500	40500	40500	0
10	20241219	193600	433441950	40500	40500	40500	40500	0
11	20241219	193500	433441950	40500	40500	40500	40500	0
12	20241219	193400	433441950	40500	40500	40500	40500	0
13	20241219	193300	433441950	40500	40500	40500	40500	0
14	20241219	193200	433441950	40500	40500	40500	40500	0
15	20241219	193100	433441950	40500	40500	40500	40500	0
16	20241219	193000	433441950	40500	40500	40500	40500	0
17	20241219	192900	433441950	40500	40500	40500	40500	0
18	20241219	192800	433441950	40500	40500	40500	40500	0
19	20241219	192700	433441950	40500	40500	40500	40500	0
20	20241219	192600	433441950	40500	40500	40500	40500	0
21	20241219	192500	433441950	40500	40500	40500	40500	0
22	20241219	192400	433441950	40500	40500	40500	40500	0
23	20241219	192300	433441950	40500	40500	40500	40500	0
24	20241219	192200	433441950	40500	40500	40500	40500	0
25	20241219	192100	433441950	40500	40500	40500	40500	0
26	20241219	192000	433441950	40500	40500	40500	40500	0
27	20241219	191900	433441950	40500	40500	40500	40500	0
28	20241219	191800	433441950	40500	40500	40500	40500	0
29	20241219	191700	433441950	40500	40500	40500	40500	0
30	20241219	191600	433441950	40500	40500	40500	40500	0
31	20241219	191500	433441950	40500	40500	40500	40500	0
32	20241219	191400	433441950	40500	40500	40500	40500	90
33	20241219	191300	433441950	40500	40500	40500	40500	0
34	20241219	191200	433441950	40500	40500	40500	40500	0
35	20241219	191100	433441950	40500	40500	40500	40500	0
36	20241219	191000	433441950	40500	40500	40500	40500	0
37	20241219	190900	433441950	40500	40500	40500	40500	0
38	20241219	190800	433441950	40500	40500	40500	40500	0
39	20241219	190700	433441950	40500	40500	40500	40500	0
40	20241219	190600	433441950	40500	40500	40500	40500	0
41	20241219	190500	433441950	40500	40500	40500	40500	0
42	20241219	190400	433441950	40500	40500	40500	40500	0
43	20241219	190300	433441950	40500	40500	40500	40500	0
44	20241219	190200	433441950	40500	40500	40500	40500	0
45	20241219	190100	433441950	40500	40500	40500	40500	0
46	20241219	190000	433441950	40500	40500	40500	40500	0
47	20241219	185900	433441950	40500	40500	40500	40500	0
48	20241219	185800	433441950	40500	40500	40500	40500	0
49	20241219	185700	433441950	40500	40500	40500	40500	0
50	20241219	185600	433441950	40500	40500	40500	40500	0
51	20241219	185500	433441950	40500	40500	40500	40500	0
52	20241219	185400	433441950	40500	40500	40500	40500	0
53	20241219	185300	433441950	40500	40500	40500	40500	0
54	20241219	185200	433441950	40500	40500	40500	40500	0
55	20241219	185100	433441950	40500	40500	40500	40500	0
56	20241219	185000	433441950	40500	40500	40500	40500	0
57	20241219	184900	433441950	40500	40500	40500	40500	0
58	20241219	184800	433441950	40500	40500	40500	40500	0
59	20241219	184700	433441950	40500	40500	40500	40500	0
60	20241219	184600	433441950	40500	40500	40500	40500	0
61	20241219	184500	433441950	40500	40500	40500	40500	0
62	20241219	184400	433441950	40500	40500	40500	40500	90
63	20241219	184300	433441950	40500	40500	40500	40500	0
64	20241219	184200	433441950	40500	40500	40500	40500	0
65	20241219	184100	433441950	40500	40500	40500	40500	0
66	20241219	184000	433441950	40500	40500	40500	40500	0
67	20241219	183900	433441950	40500	40500	40500	40500	0
68	20241219	183800	433441950	40500	40500	40500	40500	0
69	20241219	183700	433441950	40500	40500	40500	40500	0
70	20241219	183600	433441950	40500	40500	40500	40500	0
71	20241219	183500	433441950	40500	40500	40500	40500	0
72	20241219	183400	433441950	40500	40500	40500	40500	0
73	20241219	183300	433441950	40500	40500	40500	40500	0
74	20241219	183200	433441950	40500	40500	40500	40500	0
75	20241219	183100	433441950	40500	40500	40500	40500	0
76	20241219	183000	433441950	40500	40500	40500	40500	0
77	20241219	182900	433441950	40500	40500	40500	40500	0
78	20241219	182800	433441950	40500	40500	40500	40500	0
79	20241219	182700	433441950	40500	40500	40500	40500	0
80	20241219	182600	433441950	40500	40500	40500	40500	0
81	20241219	182500	433441950	40500	40500	40500	40500	0
82	20241219	182400	433441950	40500	40500	40500	40500	0
83	20241219	182300	433441950	40500	40500	40500	40500	0
84	20241219	182200	433441950	40500	40500	40500	40500	0
85	20241219	182100	433441950	40500	40500	40500	40500	0
86	20241219	182000	433441950	40500	40500	40500	40500	0
87	20241219	181900	433441950	40500	40500	40500	40500	0
88	20241219	181800	433441950	40500	40500	40500	40500	0
89	20241219	181700	433441950	40500	40500	40500	40500	0
90	20241219	181600	433441950	40500	40500	40500	40500	0
91	20241219	181500	433441950	40500	40500	40500	40500	0
92	20241219	181400	433441950	40500	40500	40500	40500	90
93	20241219	181300	433441950	40500	40500	40500	40500	0
94	20241219	181200	433441950	40500	40500	40500	40500	0
95	20241219	181100	433441950	40500	40500	40500	40500	0
96	20241219	181000	433441950	40500	40500	40500	40500	0
97	20241219	180900	433441950	40500	40500	40500	40500	0
98	20241219	180800	433441950	40500	40500	40500	40500	0
99	20241219	180700	433441950	40500	40500	40500	40500	0
100	20241219	180600	433441950	40500	40500	40500	40500	0
101	20241219	180500	433441950	40500	40500	40500	40500	0
102	20241219	180400	433441950	40500	40500	40500	40500	0
103	20241219	180300	433441950	40500	40500	40500	40500	0
104	20241219	180200	433441950	40500	40500	40500	40500	0
105	20241219	180100	433441950	40500	40500	40500	40500	0
106	20241219	180000	433441950	40500	40500	40500	40500	0
107	20241219	175900	433441950	40500	40500	40500	40500	0
108	20241219	175800	433441950	40500	40500	40500	40500	0
109	20241219	175700	433441950	40500	40500	40500	40500	0
110	20241219	175600	433441950	40500	40500	40500	40500	0
111	20241219	175500	433441950	40500	40500	40500	40500	0
112	20241219	175400	433441950	40500	40500	40500	40500	0
113	20241219	175300	433441950	40500	40500	40500	40500	0
114	20241219	175200	433441950	40500	40500	40500	40500	0
115	20241219	175100	433441950	40500	40500	40500	40500	0
116	20241219	175000	433441950	40500	40500	40500	40500	0
117	20241219	174900	433441950	40500	40500	40500	40500	0
118	20241219	174800	433441950	40500	40500	40500	40500	0
119	20241219	174700	433441950	40500	40500	40500	40500	0
120	20241219	174600	433441950	40500	40500	40500	40500	0
121	20241219	174500	433441950	40500	40500	40500	40500	0
122	20241219	174400	433441950	40500	40500	40500	40500	90
123	20241219	174300	433441950	40500	40500	40500	40500	0
124	20241219	174200	433441950	40500	40500	40500	40500	0
125	20241219	174100	433441950	40500	40500	40500	40500	0
126	20241219	174000	433441950	40500	40500	40500	40500	0
127	20241219	173900	433441950	40500	40500	40500	40500	0
128	20241219	173800	433441950	40500	40500	40500	40500	0
129	20241219	173700	433441950	40500	40500	40500	40500	0
130	20241219	173600	433441950	40500	40500	40500	40500	0
131	20241219	173500	433441950	40500	40500	40500	40500	0
132	20241219	173400	433441950	40500	40500	40500	40500	0
133	20241219	173300	433441950	40500	40500	40500	40500	0
134	20241219	173200	433441950	40500	40500	40500	40500	0
135	20241219	173100	433441950	40500	40500	40500	40500	0
136	20241219	173000	433441950	40500	40500	40500	40500	0
137	20241219	172900	433441950	40500	40500	40500	40500	0
138	20241219	172800	433441950	40500	40500	40500	40500	0
139	20241219	172700	433441950	40500	40500	40500	40500	0
140	20241219	172600	433441950	40500	40500	40500	40500	0
141	20241219	172500	433441950	40500	40500	40500	40500	0
142	20241219	172400	433441950	40500	40500	40500	40500	0
143	20241219	172300	433441950	40500	40500	40500	40500	0
144	20241219	172200	433441950	40500	40500	40500	40500	0
145	20241219	172100	433441950	40500	40500	40500	40500	0
146	20241219	172000	433441950	40500	40500	40500	40500	0
147	20241219	171900	433441950	40500	40500	40500	40500	0
148	20241219	171800	433441950	40500	40500	40500	40500	0
149	20241219	171700	433441950	40500	40500	40500	40500	0
150	20241219	171600	433441950	40500	40500	40500	40500	0
151	20241219	171500	433441950	40500	40500	40500	40500	0
152	20241219	171400	433441950	40500	40500	40500	40500	90
153	20241219	171300	433441950	40500	40500	40500	40500	0
154	20241219	171200	433441950	40500	40500	40500	40500	0
155	20241219	171100	433441950	40500	40500	40500	40500	0
156	20241219	171000	433441950	40500	40500	40500	40500	0
157	20241219	170900	433441950	40500	40500	40500	40500	0
158	20241219	170800	433441950	40500	40500	40500	40500	0
159	20241219	170700	433441950	40500	40500	40500	40500	0
160	20241219	170600	433441950	40500	40500	40500	40500	0
161	20241219	170500	433441950	40500	40500	40500	40500	0
162	20241219	170400	433441950	40500	40500	40500	40500	0
163	20241219	170300	433441950	40500	40500	40500	40500	0
164	20241219	170200	433441950	40500	40500	40500	40500	0
165	20241219	170100	433441950	40500	40500	40500	40500	0
166	20241219	170000	433441950	40500	40500	40500	40500	0
167	20241219	165900	433441950	40500	40500	40500	40500	0
168	20241219	165800	433441950	40500	40500	40500	40500	0
169	20241219	165700	433441950	40500	40500	40500	40500	0
170	20241219	165600	433441950	40500	40500	40500	40500	0
171	20241219	165500	433441950	40500	40500	40500	40500	0
172	20241219	165400	433441950	40500	40500	40500	40500	0
173	20241219	165300	433441950	40500	40500	40500	40500	0
174	20241219	165200	433441950	40500	40500	40500	40500	0
175	20241219	165100	433441950	40500	40500	40500	40500	0
176	20241219	165000	433441950	40500	40500	40500	40500	0
177	20241219	164900	433441950	40500	40500	40500	40500	0
178	20241219	164800	433441950	40500	40500	40500	40500	0
179	20241219	164700	433441950	40500	40500	40500	40500	0
180	20241219	164600	433441950	40500	40500	40500	40500	0
181	20241219	164500	433441950	40500	40500	40500	40500	0
182	20241219	164400	433441950	40500	40500	40500	40500	90
183	20241219	164300	433441950	40500	40500	40500	40500	0
184	20241219	164200	433441950	40500	40500	40500	40500	0
185	20241219	164100	433441950	40500	40500	40500	40500	0
186	20241219	164000	433441950	40500	40500	40500	40500	0
187	20241219	163900	433441950	40500	40500	40500	40500	0
188	20241219	163800	433441950	40500	40500	40500	40500	0
189	20241219	163700	433441950	40500	40500	40500	40500	0
190	20241219	163600	433441950	40500	40500	40500	40500	0
191	20241219	163500	433441950	40500	40500	40500	40500	0
192	20241219	163400	433441950	40500	40500	40500	40500	0
193	20241219	163300	433441950	40500	40500	40500	40500	0
194	20241219	163200	433441950	40500	40500	40500	40500	0
195	20241219	163100	433441950	40500	40500	40500	40500	0
196	20241219	163000	433441950	40500	40500	40500	40500	0
197	20241219	162900	433441950	40500	40500	40500	40500	0
198	20241219	162800	433441950	40500	40500	40500	40500	0
199	20241219	162700	433441950	40500	40500	40500	40500	0
200	20241219	162600	433441950	40500	40500	40500	40500	0
201	20241219	162500	433441950	40500	40500	40500	40500	0
202	20241219	162400	433441950	40500	40500	40500	40500	0
203	20241219	162300	433441950	40500	40500	40500	40500	0
204	20241219	162200	433441950	40500	40500	40500	40500	0
205	20241219	162100	433441950	40500	40500	40500	40500	0
206	20241219	162000	433441950	40500	40500	40500	40500	0
207	20241219	161900	433441950	40500	40500	40500	40500	0
208	20241219	161800	433441950	40500	40500	40500	40500	0
209	20241219	161700	433441950	40500	40500	40500	40500	0
210	20241219	161600	433441950	40500	40500	40500	40500	0
211	20241219	161500	433441950	40500	40500	40500	40500	0
212	20241219	161400	433441950	40500	40500	40500	40500	90
213	20241219	161300	433441950	40500	40500	40500	40500	0
214	20241219	161200	433441950	40500	40500	40500	40500	0
215	20241219	161100	433441950	40500	40500	40500	40500	0
216	20241219	161000	433441950	40500	40500	40500	40500	0
217	20241219	160900	433441950	40500	40500	40500	40500	0
218	20241219	160800	433441950	40500	40500	40500	40500	0
219	20241219	160700	433441950	40500	40500	40500	40500	0
220	20241219	160600	433441950	40500	40500	40500	40500	0
221	20241219	160500	433441950	40500	40500	40500	40500	0
222	20241219	160400	433441950	40500	40500	40500	40500	0
223	20241219	160300	433441950	40500	40500	40500	40500	0
224	20241219	160200	433441950	40500	40500	40500	40500	0
225	20241219	160100	433441950	40500	40500	40500	40500	0
226	20241219	160000	433441950	40500	40500	40500	40500	0
227	20241219	155900	433441950	40500	40500	40500	40500	0
228	20241219	155800	433441950	40500	40500	40500	40500	0
229	20241219	155700	433441950	40500	40500	40500	40500	0
230	20241219	155600	433441950	40500	40500	40500	40500	0
231	20241219	155500	433441950	40500	40500	40500	40500	0
232	20241219	155400	433441950	40500	40500	40500	40500	0
233	20241219	155300	433441950	40500	40500	40500	40500	0
234	20241219	155200	433441950	40500	40500	40500	40500	0
235	20241219	155100	433441950	40500	40500	40500	40500	0
236	20241219	155000	433441950	40500	40500	40500	40500	0
237	20241219	154900	433441950	40500	40500	40500	40500	0
238	20241219	154800	433441950	40500	40500	40500	40500	0
239	20241219	154700	433441950	40500	40500	40500	40500	0
240	20241219	154600	433441950	40500	40500	40500	40500	0
241	20241219	154500	433441950	40500	40500	40500	40500	0
242	20241219	154400	433441950	40500	40500	40500	40500	90
243	20241219	154300	433441950	40500	40500	40500	40500	0
244	20241219	154200	433441950	40500	40500	40500	40500	0
245	20241219	154100	433441950	40500	40500	40500	40500	0
246	20241219	154000	433441950	40500	40500	40500	40500	0
247	20241219	153900	433441950	40500	40500	40500	40500	0
248	20241219	153800	433441950	40500	40500	40500	40500	0
249	20241219	153700	433441950	40500	40500	40500	40500	0
250	20241219	153600	433441950	40500	40500	40500	40500	0
251	20241219	153500	433441950	40500	40500	40500	40500	0
252	20241219	153400	433441950	40500	40500	40500	40500	0
253	20241219	153300	433441950	40500	40500	40500	40500	0
254	20241219	153200	433441950	40500	40500	40500	40500	0
255	20241219	153100	433441950	40500	40500	40500	40500	0
256	20241219	153000	433441950	40500	40500	40500	40500	90
257	20241219	152900	429796950	40450	40450	40450	40450	0
258	20241219	152800	429796950	40450	40450	40450	40450	0
259	20241219	152700	429796950	40450	40450	40450	40450	0
260	20241219	152600	429796950	40450	40450	40450	40450	0
261	20241219	152500	429796950	40450	40450	40450	40450	0
262	20241219	152400	429796950	40450	40450	40450	40450	0
263	20241219	152300	429796950	40450	40450	40450	40450	0
264	20241219	152200	429796950	40450	40450	40450	40450	0
265	20241219	152100	429796950	40450	40450	40450	40450	0
266	20241219	152000	429796950	40450	40450	40450	40450	0
267	20241219	151900	429796950	40450	40500	40500	40400	68
268	20241219	151800	427046550	40500	40500	40550	40500	28
269	20241219	151700	425911400	40500	40500	40500	40500	0
270	20241219	151600	425911400	40500	40700	40700	40500	11
271	20241219	151500	425464300	40550	40400	40550	40400	5
272	20241219	151400	425261850	40400	40400	40550	40400	23
273	20241219	151300	424330000	40400	40400	40450	40400	8
274	20241219	151200	424006600	40400	40450	40450	40400	70
275	20241219	151100	421175800	40450	40450	40450	40450	120
276	20241219	151000	416321800	40450	40450	40450	40450	8
277	20241219	150900	415998200	40450	40450	40450	40450	6
278	20241219	150800	415755500	40450	40450	40450	40450	83
279	20241219	150700	412398150	40450	40450	40500	40450	8
280	20241219	150600	412074500	40450	40450	40450	40450	9
281	20241219	150500	411710450	40450	40500	40500	40450	21
282	20241219	150400	410860450	40450	40450	40450	40450	7
283	20241219	150300	410577300	40450	40500	40500	40450	9
284	20241219	150200	410213200	40450	40550	40550	40450	320
285	20241219	150100	397248400	40500	40500	40550	40500	124
286	20241219	150000	392224000	40500	40500	40500	40500	7
287	20241219	145900	391940500	40500	40500	40500	40500	92
288	20241219	145800	388214500	40500	40500	40500	40500	5
289	20241219	145700	388012000	40500	40500	40500	40500	9
290	20241219	145600	387647500	40500	40500	40550	40500	41
291	20241219	145500	385986700	40500	40500	40500	40500	12
292	20241219	145400	385500700	40500	40500	40500	40500	8
293	20241219	145300	385176700	40500	40500	40550	40500	36
294	20241219	145200	383718650	40500	40500	40500	40500	9
295	20241219	145100	383354150	40500	40500	40500	40500	10
296	20241219	145000	382949150	40500	40500	40500	40500	4
297	20241219	144900	382787150	40500	40600	40600	40500	466
298	20241219	144800	363884900	40600	40600	40600	40600	6
299	20241219	144700	363641300	40600	40650	40650	40600	59
300	20241219	144600	361243500	40650	40650	40700	40650	10
301	20241219	144500	360836900	40650	40650	40650	40650	7
302	20241219	144400	360552350	40650	40700	40700	40650	148
303	20241219	144300	354530200	40700	40700	40700	40700	40
304	20241219	144200	352902200	40700	40700	40700	40700	13
305	20241219	144100	352373100	40700	40700	40700	40700	7
306	20241219	144000	352088200	40700	40750	40850	40700	211
307	20241219	143900	343487200	40750	40750	40750	40750	4
308	20241219	143800	343324200	40750	40750	40750	40750	2
309	20241219	143700	343242700	40900	40800	40900	40750	18
310	20241219	143600	342508200	40800	40800	40800	40800	13
311	20241219	143500	341977800	40800	40800	40800	40800	0
312	20241219	143400	341977800	40800	40750	40800	40750	9
313	20241219	143300	341610700	40750	40750	40750	40750	1
314	20241219	143200	341569950	40750	40750	40750	40750	2
315	20241219	143100	341488450	40750	40750	40800	40750	32
316	20241219	143000	340183200	40750	40750	40750	40750	0
317	20241219	142900	340183200	40750	40750	40750	40750	1
318	20241219	142800	340142450	40750	40750	40800	40750	8
319	20241219	142700	339816200	40800	40800	40800	40800	1
320	20241219	142600	339775400	40750	40750	40750	40750	2
321	20241219	142500	339693900	40750	40800	40800	40750	3
322	20241219	142400	339571600	40750	40800	40800	40750	145
323	20241219	142300	333656800	40850	40850	40850	40850	0
324	20241219	142200	333656800	40850	40850	40850	40850	1
325	20241219	142100	333615950	40850	40850	40850	40850	1
326	20241219	142000	333575100	40850	40850	40850	40850	49
327	20241219	141900	331573450	40850	40850	40850	40850	1
328	20241219	141800	331532600	40850	40850	40850	40850	1
329	20241219	141700	331491750	40850	40850	40850	40850	1
330	20241219	141600	331450900	40850	40850	40850	40850	2
331	20241219	141500	331369200	40850	40850	40850	40850	4
332	20241219	141400	331205800	40850	40850	40850	40850	1
333	20241219	141300	331164950	40850	40850	40850	40850	1
334	20241219	141200	331124100	40850	40850	40850	40850	1
335	20241219	141100	331083250	40850	40850	40850	40850	1
336	20241219	141000	331042400	40850	40850	40850	40850	1
337	20241219	140900	331001550	40850	40850	40850	40850	1
338	20241219	140800	330960700	40850	40850	40850	40850	3
339	20241219	140700	330838150	40850	40850	40850	40850	1
340	20241219	140600	330797300	40850	40900	40900	40850	63
341	20241219	140500	328221150	40900	40950	40950	40900	2
342	20241219	140400	328139300	40950	40950	40950	40950	2
343	20241219	140300	328057400	40950	40950	40950	40950	0
344	20241219	140200	328057400	40950	40950	40950	40950	2
345	20241219	140100	327975500	40950	40950	40950	40950	0
346	20241219	140000	327975500	40950	40950	40950	40950	6
347	20241219	135900	327729800	40950	40950	40950	40950	0
348	20241219	135800	327729800	40950	40950	40950	40950	12
349	20241219	135700	327238400	40800	40950	40950	40800	25
350	20241219	135600	326216000	40950	40800	40950	40800	8
351	20241219	135500	325888700	40800	40800	40800	40800	3
352	20241219	135400	325766300	40950	40950	40950	40950	0
353	20241219	135300	325766300	40950	40950	40950	40950	0
354	20241219	135200	325766300	40950	40950	40950	40950	0
355	20241219	135100	325766300	40950	40900	40950	40900	7
356	20241219	135000	325479700	40900	40900	40900	40900	16
357	20241219	134900	324825300	40800	40800	40800	40800	1
358	20241219	134800	324784500	40800	40800	40800	40800	1
359	20241219	134700	324743700	40800	40800	40800	40800	1
360	20241219	134600	324702900	40800	40800	40800	40800	9
361	20241219	134500	324335700	40800	40800	40800	40750	109
362	20241219	134400	319889300	40800	40800	40800	40800	1
363	20241219	134300	319848500	40800	40800	40800	40800	1
364	20241219	134200	319807700	40800	40800	40800	40800	1
365	20241219	134100	319766900	40800	40800	40800	40800	1
366	20241219	134000	319726100	40950	40950	40950	40950	0
367	20241219	133900	319726100	40950	40950	40950	40950	6
368	20241219	133800	319480400	40800	40800	40800	40800	0
369	20241219	133700	319480400	40800	40800	40800	40800	0
370	20241219	133600	319480400	40800	40800	40800	40800	0
371	20241219	133500	319480400	40800	40800	40800	40800	0
372	20241219	133400	319480400	40800	40800	40800	40800	0
373	20241219	133300	319480400	40800	40900	40900	40800	64
374	20241219	133200	316863600	40900	40900	40900	40900	0
375	20241219	133100	316863600	40900	40900	40900	40900	0
376	20241219	133000	316863600	40900	40900	40900	40900	0
377	20241219	132900	316863600	40900	40900	40900	40900	0
378	20241219	132800	316863600	40900	40900	40900	40900	6
379	20241219	132700	316618200	40900	40900	40900	40900	0
380	20241219	132600	316618200	40900	40900	40900	40900	0
381	20241219	132500	316618200	40900	40900	40900	40900	0
382	20241219	132400	316618200	40900	40900	40900	40900	0
383	20241219	132300	316618200	40900	40900	40900	40900	0
384	20241219	132200	316618200	40900	40900	40900	40900	7
385	20241219	132100	316331900	40800	40800	40800	40800	0
386	20241219	132000	316331900	40800	40800	40800	40800	0
387	20241219	131900	316331900	40800	40800	40800	40800	0
388	20241219	131800	316331900	40800	40800	40800	40800	0
389	20241219	131700	316331900	40800	40800	40800	40800	0
390	20241219	131600	316331900	40800	40800	40800	40800	0
391	20241219	131500	316331900	40800	40800	40800	40800	0
392	20241219	131400	316331900	40800	40800	40800	40800	0
393	20241219	131300	316331900	40800	40800	40800	40800	0
394	20241219	131200	316331900	40800	40800	40800	40800	5
395	20241219	131100	316127900	40800	40850	40850	40800	55
396	20241219	131000	313881550	40850	40800	40850	40750	129
397	20241219	130900	308617250	40800	40850	40900	40800	53
398	20241219	130800	306450050	40800	40800	40800	40800	0
399	20241219	130700	306450050	40800	40850	40850	40800	11
400	20241219	130600	306000850	40800	40800	40800	40800	1
401	20241219	130500	305960050	40850	40850	40850	40850	0
402	20241219	130400	305960050	40850	40850	40850	40850	2
403	20241219	130300	305878350	40850	40850	40850	40850	0
404	20241219	130200	305878350	40850	40850	40850	40850	2
405	20241219	130100	305796650	40850	40850	40850	40850	0
406	20241219	130000	305796650	40850	40850	40850	40850	3
407	20241219	125900	305674100	40850	40850	40850	40850	7
408	20241219	125800	305388150	40850	40850	40850	40850	4
409	20241219	125700	305224750	40850	40850	40850	40850	0
410	20241219	125600	305224750	40850	40850	40850	40850	0
411	20241219	125500	305224750	40850	40850	40850	40850	1
412	20241219	125400	305183900	40850	40850	40850	40850	0
413	20241219	125300	305183900	40850	40850	40850	40850	15
414	20241219	125200	304571150	40850	40850	40850	40850	1
415	20241219	125100	304530300	40850	40850	40850	40850	1
416	20241219	125000	304489450	40850	40850	40850	40850	0
417	20241219	124900	304489450	40850	40850	40850	40850	0
418	20241219	124800	304489450	40850	40850	40850	40850	0
419	20241219	124700	304489450	40850	40850	40850	40850	1
420	20241219	124600	304448600	40800	40800	40800	40800	0
421	20241219	124500	304448600	40800	40800	40800	40800	0
422	20241219	124400	304448600	40800	40800	40800	40800	0
423	20241219	124300	304448600	40800	40800	40800	40800	11
424	20241219	124200	303999800	40850	40850	40850	40850	0
425	20241219	124100	303999800	40850	40850	40850	40850	5
426	20241219	124000	303795550	40800	40800	40800	40800	6
427	20241219	123900	303550750	40800	40800	40800	40800	0
428	20241219	123800	303550750	40800	40800	40800	40800	0
429	20241219	123700	303550750	40800	40800	40800	40800	6
430	20241219	123600	303305950	40850	40850	40850	40850	1
431	20241219	123500	303265100	40800	40800	40800	40800	0
432	20241219	123400	303265100	40800	40800	40800	40800	4
433	20241219	123300	303101900	40800	40900	40900	40800	271
434	20241219	123200	292025400	40900	40900	40900	40900	108
435	20241219	123100	287608200	40950	40950	40950	40950	0
436	20241219	123000	287608200	40950	40950	40950	40950	0
437	20241219	122900	287608200	40950	40950	40950	40950	0
438	20241219	122800	287608200	40950	40950	40950	40950	0
439	20241219	122700	287608200	40950	40950	40950	40950	0
440	20241219	122600	287608200	40950	40950	40950	40950	0
441	20241219	122500	287608200	40950	40950	40950	40950	1
442	20241219	122400	287567250	40900	40950	40950	40900	138
443	20241219	122300	281919400	40950	40950	40950	40950	0
444	20241219	122200	281919400	40950	40950	40950	40950	0
445	20241219	122100	281919400	40950	40950	40950	40950	0
446	20241219	122000	281919400	40950	40950	40950	40950	0
447	20241219	121900	281919400	40950	40950	40950	40950	0
448	20241219	121800	281919400	40950	40950	40950	40950	0
449	20241219	121700	281919400	40950	40950	40950	40950	0
450	20241219	121600	281919400	40950	40950	40950	40950	0
451	20241219	121500	281919400	40950	41000	41050	40950	380
452	20241219	121400	266348300	41050	41050	41050	41050	0
453	20241219	121300	266348300	41050	41000	41050	41000	2
454	20241219	121200	266266250	41050	41050	41050	41050	6
455	20241219	121100	266019950	40950	41000	41000	40950	39
456	20241219	121000	264421300	41050	41050	41050	41050	0
457	20241219	120900	264421300	41050	41050	41050	41050	0
458	20241219	120800	264421300	41050	41050	41050	41050	0
459	20241219	120700	264421300	41050	41050	41050	41050	5
460	20241219	120600	264216050	41050	41050	41050	41050	0
461	20241219	120500	264216050	41050	41050	41050	41050	0
462	20241219	120400	264216050	41050	41050	41050	41050	2
463	20241219	120300	264133950	41000	41000	41000	41000	4
464	20241219	120200	263969950	41050	41050	41050	41050	6
465	20241219	120100	263723650	41050	41050	41050	41050	0
466	20241219	120000	263723650	41050	41050	41050	41050	3
467	20241219	115900	263600500	41050	41050	41050	41050	1
468	20241219	115800	263559450	41050	41050	41050	41050	0
469	20241219	115700	263559450	41050	41050	41050	41050	0
470	20241219	115600	263559450	41050	41050	41050	41050	6
471	20241219	115500	263313150	40950	40950	40950	40950	1
472	20241219	115400	263272200	41050	40950	41050	40950	2
473	20241219	115300	263190200	41050	41050	41050	41050	1
474	20241219	115200	263149150	41050	41050	41050	41050	0
475	20241219	115100	263149150	41050	41050	41050	41050	6
476	20241219	115000	262902850	41000	41000	41000	41000	0
477	20241219	114900	262902850	41000	41000	41000	41000	5
478	20241219	114800	262697850	41000	41000	41000	41000	5
479	20241219	114700	262492850	41050	41050	41050	41050	0
480	20241219	114600	262492850	41050	41050	41050	41050	12
481	20241219	114500	262000250	41050	41050	41050	41050	6
482	20241219	114400	261753950	41050	41050	41050	41050	0
483	20241219	114300	261753950	41050	41050	41050	41050	8
484	20241219	114200	261425550	41050	41050	41050	41050	0
485	20241219	114100	261425550	41050	41050	41050	41050	0
486	20241219	114000	261425550	41050	41050	41050	41050	6
487	20241219	113900	261179250	40950	40950	40950	40950	0
488	20241219	113800	261179250	40950	40950	40950	40950	0
489	20241219	113700	261179250	40950	40950	40950	40950	1
490	20241219	113600	261138300	41050	41050	41050	41050	0
491	20241219	113500	261138300	41050	41050	41050	41050	7
492	20241219	113400	260850950	41050	41050	41050	41050	0
493	20241219	113300	260850950	41050	41050	41050	41050	0
494	20241219	113200	260850950	41050	41050	41050	41050	1
495	20241219	113100	260809900	41050	41050	41050	41050	11
496	20241219	113000	260358350	40950	40950	40950	40950	0
497	20241219	112900	260358350	40950	40950	40950	40950	0
498	20241219	112800	260358350	40950	40950	40950	40950	0
499	20241219	112700	260358350	40950	40950	40950	40950	0
500	20241219	112600	260358350	40950	40950	40950	40950	24
501	20241219	112500	259375550	41050	41050	41050	41050	9
502	20241219	112400	259006100	41050	41050	41050	41050	14
503	20241219	112300	258431400	41050	41050	41050	41050	0
504	20241219	112200	258431400	41050	41050	41050	41050	7
505	20241219	112100	258144050	41050	41050	41050	41050	1
506	20241219	112000	258103000	41100	41100	41100	41100	0
507	20241219	111900	258103000	41100	41100	41100	41100	6
508	20241219	111800	257856400	41100	41100	41100	41100	0
509	20241219	111700	257856400	41100	41100	41100	41100	0
510	20241219	111600	257856400	41100	41100	41100	41100	6
511	20241219	111500	257609800	41100	41100	41100	41100	0
512	20241219	111400	257609800	41100	41100	41100	41100	7
513	20241219	111300	257322100	41050	41050	41050	41050	11
514	20241219	111200	256870550	41050	41050	41050	41050	0
515	20241219	111100	256870550	41050	41050	41050	41050	8
516	20241219	111000	256542150	41100	41100	41100	41100	0
517	20241219	110900	256542150	41100	41100	41100	41100	0
518	20241219	110800	256542150	41100	41100	41100	41100	7
519	20241219	110700	256254450	41050	41050	41050	41050	0
520	20241219	110600	256254450	41050	41050	41050	41050	0
521	20241219	110500	256254450	41050	41050	41050	41050	0
522	20241219	110400	256254450	41050	41050	41050	41050	0
523	20241219	110300	256254450	41050	41050	41050	41050	0
524	20241219	110200	256254450	41050	41050	41050	41050	0
525	20241219	110100	256254450	41050	41000	41100	41000	136
526	20241219	110000	250671600	41000	41000	41000	41000	1
527	20241219	105900	250630600	41000	41000	41000	41000	18
528	20241219	105800	249892600	41000	41000	41000	41000	0
529	20241219	105700	249892600	41000	41000	41000	41000	0
530	20241219	105600	249892600	41000	41000	41000	41000	6
531	20241219	105500	249646600	41000	41000	41000	41000	0
532	20241219	105400	249646600	41000	41000	41000	41000	0
533	20241219	105300	249646600	41000	41000	41000	41000	0
534	20241219	105200	249646600	41000	41000	41000	41000	5
535	20241219	105100	249441600	41050	41050	41050	41050	0
536	20241219	105000	249441600	41050	41050	41050	41050	0
537	20241219	104900	249441600	41050	41050	41050	41050	1
538	20241219	104800	249400550	41050	41050	41050	41050	6
539	20241219	104700	249154250	40900	40900	40900	40900	0
540	20241219	104600	249154250	40900	40900	40900	40900	0
541	20241219	104500	249154250	40900	40900	40900	40900	1
542	20241219	104400	249113350	41050	41050	41050	41050	0
543	20241219	104300	249113350	41050	41050	41050	41050	0
544	20241219	104200	249113350	41050	41050	41050	41050	0
545	20241219	104100	249113350	41050	41050	41050	41050	0
546	20241219	104000	249113350	41050	41050	41050	41050	0
547	20241219	103900	249113350	41050	41050	41050	41050	1
548	20241219	103800	249072300	40900	40900	40900	40900	0
549	20241219	103700	249072300	40900	40900	40900	40900	120
550	20241219	103600	244164300	41050	41050	41050	41050	0
551	20241219	103500	244164300	41050	41050	41050	41050	0
552	20241219	103400	244164300	41050	41050	41050	41050	159
553	20241219	103300	237637350	41050	41050	41050	41050	0
554	20241219	103200	237637350	41050	41050	41050	41050	59
555	20241219	103100	235215400	41050	41050	41050	41050	0
556	20241219	103000	235215400	41050	41050	41050	41050	47
557	20241219	102900	233286050	41050	41050	41050	41050	0
558	20241219	102800	233286050	41050	41050	41050	41050	1
559	20241219	102700	233245000	40950	40950	40950	40950	0
560	20241219	102600	233245000	40950	40950	40950	40950	38
561	20241219	102500	231688900	41000	41000	41000	41000	11
562	20241219	102400	231237900	41000	41000	41000	41000	0
563	20241219	102300	231237900	41000	41050	41050	41000	181
564	20241219	102200	223808400	41050	41050	41050	41050	0
565	20241219	102100	223808400	41050	41050	41050	41050	0
566	20241219	102000	223808400	41050	41050	41050	41050	67
567	20241219	101900	221058050	41100	41100	41100	41100	21
568	20241219	101800	220194950	41100	41000	41100	41000	44
569	20241219	101700	218389350	41000	41000	41000	41000	1
570	20241219	101600	218348350	41000	41000	41000	41000	0
571	20241219	101500	218348350	41000	41000	41000	41000	6
572	20241219	101400	218102350	41000	41000	41000	41000	6
573	20241219	101300	217856350	41000	41000	41000	41000	0
574	20241219	101200	217856350	41000	41000	41000	41000	0
575	20241219	101100	217856350	41000	41000	41000	41000	0
576	20241219	101000	217856350	41000	40950	41000	40950	15
577	20241219	100900	217241800	41000	41000	41000	41000	0
578	20241219	100800	217241800	41000	41000	41000	41000	0
579	20241219	100700	217241800	41000	41000	41000	41000	0
580	20241219	100600	217241800	41000	41000	41000	41000	1
581	20241219	100500	217200800	40950	40950	40950	40950	251
582	20241219	100400	206922350	40950	40950	40950	40950	1
583	20241219	100300	206881400	40950	40950	40950	40950	0
584	20241219	100200	206881400	40950	40950	40950	40950	0
585	20241219	100100	206881400	40950	40950	40950	40950	1
586	20241219	100000	206840450	40950	40950	40950	40950	71
587	20241219	095900	203933000	41050	41050	41050	41050	0
588	20241219	095800	203933000	41050	41050	41050	41050	0
589	20241219	095700	203933000	41050	41050	41050	41050	0
590	20241219	095600	203933000	41050	41050	41050	41050	13
591	20241219	095500	203399350	41050	41050	41050	41050	88
592	20241219	095400	199786950	41100	41100	41100	40950	28
593	20241219	095300	198636350	41100	41100	41100	41100	6
594	20241219	095200	198389750	41100	41100	41100	41100	8
595	20241219	095100	198060950	41100	41050	41100	41050	32
596	20241219	095000	196747300	41050	41050	41050	41050	5
597	20241219	094900	196542050	41050	41050	41050	41050	0
598	20241219	094800	196542050	41050	41050	41050	41050	1
599	20241219	094700	196501000	41050	41050	41050	41050	6
600	20241219	094600	196254700	41050	40800	41100	40800	1015
601	20241219	094500	154737950	40850	40850	40850	40850	281
602	20241219	094400	143259100	40850	40850	40850	40850	5
603	20241219	094300	143054850	40800	40800	40800	40800	3
604	20241219	094200	142932450	40800	40800	40800	40800	100
605	20241219	094100	138852450	40900	40900	40900	40900	0
606	20241219	094000	138852450	40900	40900	40900	40900	0
607	20241219	093900	138852450	40900	40900	40900	40900	0
608	20241219	093800	138852450	40900	40900	40900	40900	0
609	20241219	093700	138852450	40900	40900	40900	40900	8
610	20241219	093600	138525250	40900	40900	40900	40900	15
611	20241219	093500	137911750	40900	40900	40900	40900	52
612	20241219	093400	135784950	40900	40900	40900	40900	1
613	20241219	093300	135744050	40800	40800	40800	40800	0
614	20241219	093200	135744050	40800	40800	40800	40800	0
615	20241219	093100	135744050	40800	40800	40800	40800	0
616	20241219	093000	135744050	40800	40800	40800	40800	0
617	20241219	092900	135744050	40800	40800	40800	40800	0
618	20241219	092800	135744050	40800	40800	40800	40800	0
619	20241219	092700	135744050	40800	40800	40800	40800	1
620	20241219	092600	135703250	40900	40900	40900	40900	0
621	20241219	092500	135703250	40900	40900	40900	40900	0
622	20241219	092400	135703250	40900	40900	40900	40900	19
623	20241219	092300	134926150	40800	40900	40900	40800	65
624	20241219	092200	132272650	40900	40900	40900	40900	0
625	20241219	092100	132272650	40900	40850	40900	40850	99
626	20241219	092000	128227850	40850	40850	40850	40850	133
627	20241219	091900	122794800	40850	40900	40900	40850	63
628	20241219	091800	120220600	40900	40900	40900	40900	14
629	20241219	091700	119648000	40900	40900	40900	40900	0
630	20241219	091600	119648000	40900	40850	40900	40850	163
631	20241219	091500	112987600	40850	40850	40850	40850	574
632	20241219	091400	89539700	40850	40800	40850	40800	92
633	20241219	091300	85785600	40850	40850	40850	40850	117
634	20241219	091200	81006150	40800	40750	40800	40750	78
635	20241219	091100	77826650	40750	40750	40750	40750	16
636	20241219	091000	77174650	40750	40700	40750	40700	24
637	20241219	090900	76197150	40700	40700	40700	40700	8
638	20241219	090800	75871550	40750	40750	40750	40750	6
639	20241219	090700	75627050	40750	40750	40750	40750	13
640	20241219	090600	75097300	40750	40750	40750	40750	7
641	20241219	090500	74812050	40750	40750	40750	40750	12
642	20241219	090400	74323050	40750	40600	40750	40600	3
643	20241219	090300	74200950	40600	40750	40750	40600	8
644	20241219	090200	73875700	40750	40600	40750	40550	84
645	20241219	090100	70465950	40600	40600	40600	40600	99
646	20241219	090000	66446550	40650	41000	41000	40650	1622