KissMeData/003010/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183900	599287965	5070	5070	5070	5070	2018
3	20241219	183800	599287965	5070	5070	5070	5070	0
4	20241219	183700	599287965	5070	5070	5070	5070	0
5	20241219	183600	599287965	5070	5070	5070	5070	0
6	20241219	183500	599287965	5070	5070	5070	5070	0
7	20241219	183400	599287965	5070	5070	5070	5070	0
8	20241219	183300	599287965	5070	5070	5070	5070	0
9	20241219	183200	599287965	5070	5070	5070	5070	0
10	20241219	183100	599287965	5070	5070	5070	5070	0
11	20241219	183000	599287965	5070	5070	5070	5070	0
12	20241219	182900	599287965	5070	5070	5070	5070	0
13	20241219	182800	599287965	5070	5070	5070	5070	0
14	20241219	182700	599287965	5070	5070	5070	5070	0
15	20241219	182600	599287965	5070	5070	5070	5070	0
16	20241219	182500	599287965	5070	5070	5070	5070	0
17	20241219	182400	599287965	5070	5070	5070	5070	0
18	20241219	182300	599287965	5070	5070	5070	5070	0
19	20241219	182200	599287965	5070	5070	5070	5070	0
20	20241219	182100	599287965	5070	5070	5070	5070	0
21	20241219	182000	599287965	5070	5070	5070	5070	0
22	20241219	181900	599287965	5070	5070	5070	5070	0
23	20241219	181800	599287965	5070	5070	5070	5070	0
24	20241219	181700	599287965	5070	5070	5070	5070	0
25	20241219	181600	599287965	5070	5070	5070	5070	0
26	20241219	181500	599287965	5070	5070	5070	5070	0
27	20241219	181400	599287965	5070	5070	5070	5070	0
28	20241219	181300	599287965	5070	5070	5070	5070	0
29	20241219	181200	599287965	5070	5070	5070	5070	0
30	20241219	181100	599287965	5070	5070	5070	5070	0
31	20241219	181000	599287965	5070	5070	5070	5070	0
32	20241219	180900	599287965	5070	5070	5070	5070	2018
33	20241219	180800	599287965	5070	5070	5070	5070	0
34	20241219	180700	599287965	5070	5070	5070	5070	0
35	20241219	180600	599287965	5070	5070	5070	5070	0
36	20241219	180500	599287965	5070	5070	5070	5070	0
37	20241219	180400	599287965	5070	5070	5070	5070	0
38	20241219	180300	599287965	5070	5070	5070	5070	0
39	20241219	180200	599287965	5070	5070	5070	5070	0
40	20241219	180100	599287965	5070	5070	5070	5070	0
41	20241219	180000	599287965	5070	5070	5070	5070	0
42	20241219	175900	599287965	5070	5070	5070	5070	0
43	20241219	175800	599287965	5070	5070	5070	5070	0
44	20241219	175700	599287965	5070	5070	5070	5070	0
45	20241219	175600	599287965	5070	5070	5070	5070	0
46	20241219	175500	599287965	5070	5070	5070	5070	0
47	20241219	175400	599287965	5070	5070	5070	5070	0
48	20241219	175300	599287965	5070	5070	5070	5070	0
49	20241219	175200	599287965	5070	5070	5070	5070	0
50	20241219	175100	599287965	5070	5070	5070	5070	0
51	20241219	175000	599287965	5070	5070	5070	5070	0
52	20241219	174900	599287965	5070	5070	5070	5070	0
53	20241219	174800	599287965	5070	5070	5070	5070	0
54	20241219	174700	599287965	5070	5070	5070	5070	0
55	20241219	174600	599287965	5070	5070	5070	5070	0
56	20241219	174500	599287965	5070	5070	5070	5070	0
57	20241219	174400	599287965	5070	5070	5070	5070	0
58	20241219	174300	599287965	5070	5070	5070	5070	0
59	20241219	174200	599287965	5070	5070	5070	5070	0
60	20241219	174100	599287965	5070	5070	5070	5070	0
61	20241219	174000	599287965	5070	5070	5070	5070	0
62	20241219	173900	599287965	5070	5070	5070	5070	2018
63	20241219	173800	599287965	5070	5070	5070	5070	0
64	20241219	173700	599287965	5070	5070	5070	5070	0
65	20241219	173600	599287965	5070	5070	5070	5070	0
66	20241219	173500	599287965	5070	5070	5070	5070	0
67	20241219	173400	599287965	5070	5070	5070	5070	0
68	20241219	173300	599287965	5070	5070	5070	5070	0
69	20241219	173200	599287965	5070	5070	5070	5070	0
70	20241219	173100	599287965	5070	5070	5070	5070	0
71	20241219	173000	599287965	5070	5070	5070	5070	0
72	20241219	172900	599287965	5070	5070	5070	5070	0
73	20241219	172800	599287965	5070	5070	5070	5070	0
74	20241219	172700	599287965	5070	5070	5070	5070	0
75	20241219	172600	599287965	5070	5070	5070	5070	0
76	20241219	172500	599287965	5070	5070	5070	5070	0
77	20241219	172400	599287965	5070	5070	5070	5070	0
78	20241219	172300	599287965	5070	5070	5070	5070	0
79	20241219	172200	599287965	5070	5070	5070	5070	0
80	20241219	172100	599287965	5070	5070	5070	5070	0
81	20241219	172000	599287965	5070	5070	5070	5070	0
82	20241219	171900	599287965	5070	5070	5070	5070	0
83	20241219	171800	599287965	5070	5070	5070	5070	0
84	20241219	171700	599287965	5070	5070	5070	5070	0
85	20241219	171600	599287965	5070	5070	5070	5070	0
86	20241219	171500	599287965	5070	5070	5070	5070	0
87	20241219	171400	599287965	5070	5070	5070	5070	0
88	20241219	171300	599287965	5070	5070	5070	5070	0
89	20241219	171200	599287965	5070	5070	5070	5070	0
90	20241219	171100	599287965	5070	5070	5070	5070	0
91	20241219	171000	599287965	5070	5070	5070	5070	0
92	20241219	170900	599287965	5070	5070	5070	5070	2018
93	20241219	170800	599287965	5070	5070	5070	5070	0
94	20241219	170700	599287965	5070	5070	5070	5070	0
95	20241219	170600	599287965	5070	5070	5070	5070	0
96	20241219	170500	599287965	5070	5070	5070	5070	0
97	20241219	170400	599287965	5070	5070	5070	5070	0
98	20241219	170300	599287965	5070	5070	5070	5070	0
99	20241219	170200	599287965	5070	5070	5070	5070	0
100	20241219	170100	599287965	5070	5070	5070	5070	0
101	20241219	170000	599287965	5070	5070	5070	5070	0
102	20241219	165900	599287965	5070	5070	5070	5070	0
103	20241219	165800	599287965	5070	5070	5070	5070	0
104	20241219	165700	599287965	5070	5070	5070	5070	0
105	20241219	165600	599287965	5070	5070	5070	5070	0
106	20241219	165500	599287965	5070	5070	5070	5070	0
107	20241219	165400	599287965	5070	5070	5070	5070	0
108	20241219	165300	599287965	5070	5070	5070	5070	0
109	20241219	165200	599287965	5070	5070	5070	5070	0
110	20241219	165100	599287965	5070	5070	5070	5070	0
111	20241219	165000	599287965	5070	5070	5070	5070	0
112	20241219	164900	599287965	5070	5070	5070	5070	0
113	20241219	164800	599287965	5070	5070	5070	5070	0
114	20241219	164700	599287965	5070	5070	5070	5070	0
115	20241219	164600	599287965	5070	5070	5070	5070	0
116	20241219	164500	599287965	5070	5070	5070	5070	0
117	20241219	164400	599287965	5070	5070	5070	5070	0
118	20241219	164300	599287965	5070	5070	5070	5070	0
119	20241219	164200	599287965	5070	5070	5070	5070	0
120	20241219	164100	599287965	5070	5070	5070	5070	0
121	20241219	164000	599287965	5070	5070	5070	5070	0
122	20241219	163900	599287965	5070	5070	5070	5070	2018
123	20241219	163800	599287965	5070	5070	5070	5070	0
124	20241219	163700	599287965	5070	5070	5070	5070	0
125	20241219	163600	599287965	5070	5070	5070	5070	0
126	20241219	163500	599287965	5070	5070	5070	5070	0
127	20241219	163400	599287965	5070	5070	5070	5070	0
128	20241219	163300	599287965	5070	5070	5070	5070	0
129	20241219	163200	599287965	5070	5070	5070	5070	0
130	20241219	163100	599287965	5070	5070	5070	5070	0
131	20241219	163000	599287965	5070	5070	5070	5070	0
132	20241219	162900	599287965	5070	5070	5070	5070	0
133	20241219	162800	599287965	5070	5070	5070	5070	0
134	20241219	162700	599287965	5070	5070	5070	5070	0
135	20241219	162600	599287965	5070	5070	5070	5070	0
136	20241219	162500	599287965	5070	5070	5070	5070	0
137	20241219	162400	599287965	5070	5070	5070	5070	0
138	20241219	162300	599287965	5070	5070	5070	5070	0
139	20241219	162200	599287965	5070	5070	5070	5070	0
140	20241219	162100	599287965	5070	5070	5070	5070	0
141	20241219	162000	599287965	5070	5070	5070	5070	0
142	20241219	161900	599287965	5070	5070	5070	5070	0
143	20241219	161800	599287965	5070	5070	5070	5070	0
144	20241219	161700	599287965	5070	5070	5070	5070	0
145	20241219	161600	599287965	5070	5070	5070	5070	0
146	20241219	161500	599287965	5070	5070	5070	5070	0
147	20241219	161400	599287965	5070	5070	5070	5070	0
148	20241219	161300	599287965	5070	5070	5070	5070	0
149	20241219	161200	599287965	5070	5070	5070	5070	0
150	20241219	161100	599287965	5070	5070	5070	5070	0
151	20241219	161000	599287965	5070	5070	5070	5070	0
152	20241219	160900	599287965	5070	5070	5070	5070	2018
153	20241219	160800	599287965	5070	5070	5070	5070	0
154	20241219	160700	599287965	5070	5070	5070	5070	0
155	20241219	160600	599287965	5070	5070	5070	5070	0
156	20241219	160500	599287965	5070	5070	5070	5070	0
157	20241219	160400	599287965	5070	5070	5070	5070	0
158	20241219	160300	599287965	5070	5070	5070	5070	0
159	20241219	160200	599287965	5070	5070	5070	5070	0
160	20241219	160100	599287965	5070	5070	5070	5070	0
161	20241219	160000	599287965	5070	5070	5070	5070	0
162	20241219	155900	599287965	5070	5070	5070	5070	0
163	20241219	155800	599287965	5070	5070	5070	5070	0
164	20241219	155700	599287965	5070	5070	5070	5070	0
165	20241219	155600	599287965	5070	5070	5070	5070	0
166	20241219	155500	599287965	5070	5070	5070	5070	0
167	20241219	155400	599287965	5070	5070	5070	5070	0
168	20241219	155300	599287965	5070	5070	5070	5070	0
169	20241219	155200	599287965	5070	5070	5070	5070	0
170	20241219	155100	599287965	5070	5070	5070	5070	0
171	20241219	155000	599287965	5070	5070	5070	5070	0
172	20241219	154900	599287965	5070	5070	5070	5070	0
173	20241219	154800	599287965	5070	5070	5070	5070	0
174	20241219	154700	599287965	5070	5070	5070	5070	0
175	20241219	154600	599287965	5070	5070	5070	5070	0
176	20241219	154500	599287965	5070	5070	5070	5070	0
177	20241219	154400	599287965	5070	5070	5070	5070	0
178	20241219	154300	599287965	5070	5070	5070	5070	0
179	20241219	154200	599287965	5070	5070	5070	5070	0
180	20241219	154100	599287965	5070	5070	5070	5070	0
181	20241219	154000	599287965	5070	5070	5070	5070	0
182	20241219	153900	599287965	5070	5070	5070	5070	2018
183	20241219	153800	599287965	5070	5070	5070	5070	0
184	20241219	153700	599287965	5070	5070	5070	5070	0
185	20241219	153600	599287965	5070	5070	5070	5070	0
186	20241219	153500	599287965	5070	5070	5070	5070	0
187	20241219	153400	599287965	5070	5070	5070	5070	0
188	20241219	153300	599287965	5070	5070	5070	5070	0
189	20241219	153200	599287965	5070	5070	5070	5070	0
190	20241219	153100	599287965	5070	5070	5070	5070	0
191	20241219	153000	599287965	5070	5070	5070	5070	2018
192	20241219	152900	589056705	5050	5050	5050	5050	0
193	20241219	152800	589056705	5050	5050	5050	5050	0
194	20241219	152700	589056705	5050	5050	5050	5050	0
195	20241219	152600	589056705	5050	5050	5050	5050	0
196	20241219	152500	589056705	5050	5050	5050	5050	0
197	20241219	152400	589056705	5050	5050	5050	5050	0
198	20241219	152300	589056705	5050	5050	5050	5050	0
199	20241219	152200	589056705	5050	5050	5050	5050	0
200	20241219	152100	589056705	5050	5050	5050	5050	0
201	20241219	152000	589056705	5050	5050	5050	5050	0
202	20241219	151900	589056705	5050	5060	5070	5050	412
203	20241219	151800	586969845	5070	5060	5070	5050	477
204	20241219	151700	584553705	5050	5060	5070	5050	310
205	20241219	151600	582984545	5060	5060	5060	5060	110
206	20241219	151500	582427945	5050	5050	5060	5050	1808
207	20241219	151400	573285545	5050	5050	5050	5050	500
208	20241219	151300	570760545	5060	5050	5060	5050	34
209	20241219	151200	570588835	5050	5050	5050	5050	237
210	20241219	151100	569391985	5050	5050	5050	5050	0
211	20241219	151000	569391985	5050	5050	5050	5050	0
212	20241219	150900	569391985	5050	5040	5050	5040	101
213	20241219	150800	568881945	5050	5050	5050	5050	5
214	20241219	150700	568856695	5050	5050	5050	5050	15
215	20241219	150600	568780945	5040	5060	5060	5040	104
216	20241219	150500	568256235	5050	5050	5050	5050	5
217	20241219	150400	568230985	5050	5060	5060	5050	931
218	20241219	150300	563528875	5060	5050	5060	5050	8
219	20241219	150200	563488425	5060	5060	5060	5060	11
220	20241219	150100	563432765	5050	5050	5050	5050	100
221	20241219	150000	562927765	5060	5060	5060	5060	0
222	20241219	145900	562927765	5060	5060	5060	5060	0
223	20241219	145800	562927765	5060	5050	5060	5050	2
224	20241219	145700	562917655	5060	5050	5060	5050	71
225	20241219	145600	562558985	5050	5060	5060	5050	11
226	20241219	145500	562503335	5050	5050	5050	5050	1120
227	20241219	145400	556847335	5060	5050	5060	5050	125
228	20241219	145300	556216075	5060	5060	5060	5060	121
229	20241219	145200	555603815	5060	5050	5060	5050	187
230	20241219	145100	554659455	5050	5050	5050	5050	0
231	20241219	145000	554659455	5050	5050	5050	5050	0
232	20241219	144900	554659455	5050	5050	5060	5050	1469
233	20241219	144800	547240905	5060	5060	5060	5060	531
234	20241219	144700	544554045	5060	5060	5060	5060	100
235	20241219	144600	544048045	5070	5070	5070	5070	1
236	20241219	144500	544042975	5060	5070	5070	5060	51
237	20241219	144400	543784415	5070	5070	5070	5070	0
238	20241219	144300	543784415	5070	5070	5070	5070	111
239	20241219	144200	543221645	5070	5060	5070	5060	401
240	20241219	144100	541192575	5060	5060	5060	5060	10
241	20241219	144000	541141975	5080	5080	5080	5080	0
242	20241219	143900	541141975	5080	5080	5080	5080	0
243	20241219	143800	541141975	5080	5080	5080	5080	0
244	20241219	143700	541141975	5080	5080	5080	5080	0
245	20241219	143600	541141975	5080	5080	5080	5080	1
246	20241219	143500	541136895	5070	5070	5080	5070	334
247	20241219	143400	539443505	5080	5080	5080	5070	118
248	20241219	143300	538845065	5080	5080	5080	5080	233
249	20241219	143200	537661425	5070	5060	5070	5060	175
250	20241219	143100	536774285	5070	5060	5070	5060	2
251	20241219	143000	536764155	5080	5080	5080	5080	0
252	20241219	142900	536764155	5080	5080	5080	5080	10
253	20241219	142800	536713355	5050	5050	5050	5050	0
254	20241219	142700	536713355	5050	5050	5050	5050	10
255	20241219	142600	536662855	5080	5080	5080	5080	1
256	20241219	142500	536657775	5070	5070	5070	5070	500
257	20241219	142400	534122775	5080	5080	5080	5080	99
258	20241219	142300	533619855	5080	5060	5080	5050	500
259	20241219	142200	531092715	5080	5070	5080	5070	382
260	20241219	142100	529155875	5080	5070	5080	5070	36
261	20241219	142000	528973345	5070	5070	5070	5070	0
262	20241219	141900	528973345	5070	5070	5070	5070	100
263	20241219	141800	528466345	5080	5080	5080	5080	1000
264	20241219	141700	523386345	5050	5080	5090	5050	111
265	20241219	141600	522822455	5090	5090	5090	5090	0
266	20241219	141500	522822455	5090	5090	5090	5090	0
267	20241219	141400	522822455	5090	5080	5090	5080	100
268	20241219	141300	522314045	5040	5080	5080	5040	1706
269	20241219	141200	513674795	5080	5080	5080	5080	115
270	20241219	141100	513090595	5080	5080	5080	5080	0
271	20241219	141000	513090595	5080	5080	5080	5080	0
272	20241219	140900	513090595	5080	5080	5080	5080	10
273	20241219	140800	513039795	5090	5090	5090	5090	0
274	20241219	140700	513039795	5090	5070	5090	5070	110
275	20241219	140600	512480305	5080	5090	5090	5070	1151
276	20241219	140500	506639675	5080	5080	5080	5080	14
277	20241219	140400	506568555	5090	5090	5090	5090	100
278	20241219	140300	506059555	5080	5080	5080	5080	0
279	20241219	140200	506059555	5080	5090	5090	5080	1271
280	20241219	140100	499592875	5090	5090	5090	5090	0
281	20241219	140000	499592875	5090	5090	5090	5090	20
282	20241219	135900	499491075	5090	5080	5090	5080	371
283	20241219	135800	497605595	5090	5090	5090	5090	0
284	20241219	135700	497605595	5090	5090	5090	5090	1
285	20241219	135600	497600505	5070	5070	5070	5070	2
286	20241219	135500	497590365	5070	5080	5080	5070	276
287	20241219	135400	496188985	5070	5080	5080	5070	401
288	20241219	135300	494155815	5080	5080	5080	5080	50
289	20241219	135200	493901815	5080	5060	5080	5060	177
290	20241219	135100	493006175	5070	5070	5070	5070	5
291	20241219	135000	492980825	5080	5090	5090	5050	308
292	20241219	134900	491418665	5090	5090	5090	5090	0
293	20241219	134800	491418665	5090	5090	5090	5090	23
294	20241219	134700	491301595	5090	5080	5090	5070	522
295	20241219	134600	488648855	5080	5080	5090	5070	381
296	20241219	134500	486713385	5090	5090	5090	5090	21
297	20241219	134400	486606495	5090	5080	5090	5080	676
298	20241219	134300	483171215	5090	5090	5090	5090	482
299	20241219	134200	480717835	5090	5060	5090	5060	875
300	20241219	134100	476274705	5080	5060	5080	5060	563
301	20241219	134000	473421945	5080	5080	5080	5080	4
302	20241219	133900	473401625	5080	5070	5080	5070	216
303	20241219	133800	472306495	5070	5070	5070	5070	351
304	20241219	133700	470526925	5080	5080	5080	5080	199
305	20241219	133600	469516005	5090	5080	5090	5080	122
306	20241219	133500	468896225	5080	5080	5090	5080	43
307	20241219	133400	468677655	5090	5080	5090	5080	310
308	20241219	133300	467099855	5080	5080	5080	5080	47
309	20241219	133200	466861095	5080	5090	5100	5080	549
310	20241219	133100	464069095	5090	5070	5090	5070	3577
311	20241219	133000	445894415	5070	5080	5080	5070	221
312	20241219	132900	444773935	5070	5070	5070	5070	3156
313	20241219	132800	428773015	5060	5060	5060	5060	700
314	20241219	132700	425231015	5050	5050	5050	5050	0
315	20241219	132600	425231015	5050	5050	5050	5050	2298
316	20241219	132500	413626115	5030	5030	5030	5030	1
317	20241219	132400	413621085	5050	5050	5050	5050	20
318	20241219	132300	413520085	5050	5040	5050	5040	495
319	20241219	132200	411022275	5040	5040	5040	5040	1271
320	20241219	132100	404616435	5040	5040	5040	5040	0
321	20241219	132000	404616435	5040	5030	5040	5030	1215
322	20241219	131900	398500045	5020	5020	5020	5020	2
323	20241219	131800	398490005	5030	5030	5030	5030	0
324	20241219	131700	398490005	5030	5030	5030	5030	2
325	20241219	131600	398479945	5030	5030	5030	5030	0
326	20241219	131500	398479945	5030	5030	5030	5030	9
327	20241219	131400	398434675	5020	5020	5020	5020	0
328	20241219	131300	398434675	5020	5020	5020	5020	0
329	20241219	131200	398434675	5020	5020	5020	5020	0
330	20241219	131100	398434675	5020	5020	5020	5020	0
331	20241219	131000	398434675	5020	5020	5020	5020	300
332	20241219	130900	396928675	5030	5030	5030	5030	0
333	20241219	130800	396928675	5030	5030	5030	5030	10
334	20241219	130700	396878375	5020	5020	5020	5020	2
335	20241219	130600	396868335	5030	5030	5030	5030	172
336	20241219	130500	396003175	5030	5030	5030	5030	0
337	20241219	130400	396003175	5030	5030	5030	5030	0
338	20241219	130300	396003175	5030	5030	5030	5030	136
339	20241219	130200	395319095	5020	5020	5020	5020	9
340	20241219	130100	395273915	5030	5030	5030	5030	0
341	20241219	130000	395273915	5030	5030	5030	5030	0
342	20241219	125900	395273915	5030	5030	5030	5030	130
343	20241219	125800	394620015	5030	5030	5030	5030	0
344	20241219	125700	394620015	5030	5030	5030	5030	0
345	20241219	125600	394620015	5030	5030	5030	5030	0
346	20241219	125500	394620015	5030	5030	5030	5030	0
347	20241219	125400	394620015	5030	5030	5030	5030	1
348	20241219	125300	394614985	5030	5030	5030	5030	0
349	20241219	125200	394614985	5030	5030	5030	5030	67
350	20241219	125100	394277975	5020	5020	5020	5020	95
351	20241219	125000	393801075	5020	5020	5020	5020	0
352	20241219	124900	393801075	5020	5020	5020	5020	165
353	20241219	124800	392972775	5020	5020	5020	5020	49
354	20241219	124700	392726795	5010	5010	5010	5010	0
355	20241219	124600	392726795	5010	5010	5010	5010	8
356	20241219	124500	392686715	5010	5010	5010	5010	0
357	20241219	124400	392686715	5010	5010	5010	5010	12
358	20241219	124300	392626595	5020	5020	5020	5020	0
359	20241219	124200	392626595	5020	5020	5020	5020	50
360	20241219	124100	392375595	5010	5010	5010	5010	68
361	20241219	124000	392034915	5020	5020	5020	5020	1
362	20241219	123900	392029895	5020	5020	5020	5020	3
363	20241219	123800	392014835	5020	5020	5020	5020	0
364	20241219	123700	392014835	5020	5020	5020	5020	0
365	20241219	123600	392014835	5020	5020	5020	5020	0
366	20241219	123500	392014835	5020	5020	5020	5020	50
367	20241219	123400	391763835	5020	5020	5020	5020	0
368	20241219	123300	391763835	5020	5020	5020	5020	16
369	20241219	123200	391683515	5010	5020	5020	5010	230
370	20241219	123100	390529915	5020	5020	5020	5020	234
371	20241219	123000	389355235	5020	5020	5020	5020	0
372	20241219	122900	389355235	5020	4995	5020	4995	67
373	20241219	122800	389020545	5000	5010	5020	5000	2004
374	20241219	122700	379000495	5000	5000	5000	5000	0
375	20241219	122600	379000495	5000	5000	5000	5000	0
376	20241219	122500	379000495	5000	5000	5000	5000	0
377	20241219	122400	379000495	5000	5000	5000	5000	0
378	20241219	122300	379000495	5000	5000	5000	5000	2
379	20241219	122200	378990495	5010	5010	5010	5010	34
380	20241219	122100	378820155	5010	5010	5010	5010	0
381	20241219	122000	378820155	5010	5010	5010	5010	18
382	20241219	121900	378729975	5020	5020	5020	5020	0
383	20241219	121800	378729975	5020	5020	5020	5020	0
384	20241219	121700	378729975	5020	5020	5020	5020	0
385	20241219	121600	378729975	5020	5020	5020	5020	0
386	20241219	121500	378729975	5020	5020	5020	5020	0
387	20241219	121400	378729975	5020	5020	5020	5020	54
388	20241219	121300	378458895	5020	5020	5020	5020	1
389	20241219	121200	378453875	4980	4980	4980	4980	0
390	20241219	121100	378453875	4980	4980	4980	4980	0
391	20241219	121000	378453875	4980	5040	5040	4980	5004
392	20241219	120900	353486555	5000	5030	5030	5000	5000
393	20241219	120800	328474455	5030	5030	5030	5030	36
394	20241219	120700	328293375	5030	5040	5040	5030	37
395	20241219	120600	328107255	5030	5030	5030	5030	500
396	20241219	120500	325592255	5030	5030	5030	5030	3
397	20241219	120400	325577165	5040	5040	5040	5040	0
398	20241219	120300	325577165	5040	5040	5040	5040	0
399	20241219	120200	325577165	5040	5040	5040	5040	1
400	20241219	120100	325572125	5040	5030	5040	5030	47
401	20241219	120000	325335345	5030	5030	5030	5030	248
402	20241219	115900	324087905	5020	5020	5020	5020	0
403	20241219	115800	324087905	5020	5020	5020	5020	4
404	20241219	115700	324067825	5020	5020	5020	5020	0
405	20241219	115600	324067825	5020	5030	5030	5020	2
406	20241219	115500	324057775	5000	5000	5000	5000	1
407	20241219	115400	324052775	5010	5010	5010	5010	0
408	20241219	115300	324052775	5010	5030	5030	5010	4585
409	20241219	115200	301057165	5040	5040	5040	5040	0
410	20241219	115100	301057165	5040	5040	5040	5040	0
411	20241219	115000	301057165	5040	5040	5040	5040	0
412	20241219	114900	301057165	5040	5040	5040	5040	0
413	20241219	114800	301057165	5040	5040	5040	5040	0
414	20241219	114700	301057165	5040	5040	5040	5040	0
415	20241219	114600	301057165	5040	5040	5040	5040	0
416	20241219	114500	301057165	5040	5040	5040	5040	0
417	20241219	114400	301057165	5040	5040	5040	5040	10
418	20241219	114300	301006765	5040	5040	5040	5040	1
419	20241219	114200	301001725	5030	5030	5030	5030	131
420	20241219	114100	300342795	5030	5030	5030	5030	0
421	20241219	114000	300342795	5030	5030	5030	5030	0
422	20241219	113900	300342795	5030	5030	5030	5030	494
423	20241219	113800	297857975	5040	5040	5040	5040	0
424	20241219	113700	297857975	5040	5040	5040	5040	85
425	20241219	113600	297429575	5030	5030	5030	5030	415
426	20241219	113500	295342125	5030	5030	5030	5030	436
427	20241219	113400	293149045	5030	5030	5030	5030	0
428	20241219	113300	293149045	5030	5030	5030	5030	249
429	20241219	113200	291896575	5030	5030	5030	5030	0
430	20241219	113100	291896575	5030	5030	5030	5030	250
431	20241219	113000	290639075	5040	5040	5040	5040	34
432	20241219	112900	290467715	5030	5030	5030	5030	0
433	20241219	112800	290467715	5030	5030	5030	5030	0
434	20241219	112700	290467715	5030	5030	5030	5030	0
435	20241219	112600	290467715	5030	5030	5030	5030	50
436	20241219	112500	290216215	5030	5030	5030	5030	0
437	20241219	112400	290216215	5030	5030	5030	5030	454
438	20241219	112300	287932595	5030	5030	5030	5030	200
439	20241219	112200	286926595	5040	5040	5040	5040	1
440	20241219	112100	286921555	5030	5030	5030	5030	30
441	20241219	112000	286770655	5030	5030	5030	5030	0
442	20241219	111900	286770655	5030	5030	5030	5030	0
443	20241219	111800	286770655	5030	5030	5030	5030	0
444	20241219	111700	286770655	5030	5030	5030	5030	0
445	20241219	111600	286770655	5030	5030	5030	5030	4
446	20241219	111500	286750535	5030	5030	5030	5030	0
447	20241219	111400	286750535	5030	5030	5030	5030	0
448	20241219	111300	286750535	5030	5030	5030	5030	400
449	20241219	111200	284738535	5030	5030	5030	5030	0
450	20241219	111100	284738535	5030	5030	5030	5030	10
451	20241219	111000	284688235	5030	5030	5030	5030	0
452	20241219	110900	284688235	5030	5050	5050	5030	126
453	20241219	110800	284053975	5050	5050	5050	5050	0
454	20241219	110700	284053975	5050	5050	5050	5050	8
455	20241219	110600	284013575	5030	5050	5050	5030	502
456	20241219	110500	281486305	5050	5050	5050	5050	0
457	20241219	110400	281486305	5050	5050	5050	5050	0
458	20241219	110300	281486305	5050	5050	5050	5050	0
459	20241219	110200	281486305	5050	5050	5050	5050	2
460	20241219	110100	281476205	5040	5040	5040	5040	20
461	20241219	110000	281375405	5040	5040	5040	5040	57
462	20241219	105900	281088125	5050	5050	5050	5050	44
463	20241219	105800	280865925	5040	5040	5040	5040	0
464	20241219	105700	280865925	5040	5040	5040	5040	0
465	20241219	105600	280865925	5040	5040	5040	5040	3
466	20241219	105500	280850805	5040	5040	5040	5040	50
467	20241219	105400	280598805	5040	5040	5040	5040	100
468	20241219	105300	280094805	5040	5040	5040	5040	462
469	20241219	105200	277766325	5040	5030	5040	5030	316
470	20241219	105100	276174685	5040	5040	5040	5040	0
471	20241219	105000	276174685	5040	5040	5040	5030	1173
472	20241219	104900	270262775	5030	5030	5030	5030	30
473	20241219	104800	270111875	5030	5030	5030	5030	0
474	20241219	104700	270111875	5030	5030	5030	5030	80
475	20241219	104600	269709475	5030	5030	5030	5030	799
476	20241219	104500	265690505	5030	5030	5030	5020	1451
477	20241219	104400	258396975	5030	5030	5030	5030	350
478	20241219	104300	256636475	5030	5030	5030	5030	250
479	20241219	104200	255378975	5040	5040	5040	5040	0
480	20241219	104100	255378975	5040	5040	5040	5040	0
481	20241219	104000	255378975	5040	5020	5040	5020	240
482	20241219	103900	254170775	5020	5020	5020	5020	500
483	20241219	103800	251660775	5040	5040	5040	5040	0
484	20241219	103700	251660775	5040	5040	5040	5040	366
485	20241219	103600	249816135	5040	5040	5040	5040	0
486	20241219	103500	249816135	5040	5040	5040	5040	0
487	20241219	103400	249816135	5040	5030	5040	5030	1583
488	20241219	103300	241844055	4995	4995	4995	4995	0
489	20241219	103200	241844055	4995	4995	4995	4995	427
490	20241219	103100	239711190	4995	5020	5020	4995	246
491	20241219	103000	238479770	4995	4995	4995	4995	0
492	20241219	102900	238479770	4995	4995	4995	4995	0
493	20241219	102800	238479770	4995	4995	4995	4995	0
494	20241219	102700	238479770	4995	4995	4995	4995	10
495	20241219	102600	238429820	4995	5010	5010	4995	216
496	20241219	102500	237348835	5010	5010	5010	5010	645
497	20241219	102400	234117385	5020	5020	5020	5020	186
498	20241219	102300	233183665	5030	5030	5030	5030	10
499	20241219	102200	233133365	5030	5030	5030	5030	0
500	20241219	102100	233133365	5030	5030	5030	5030	0
501	20241219	102000	233133365	5030	5030	5030	5030	66
502	20241219	101900	232801385	5020	5020	5020	5020	128
503	20241219	101800	232158825	5020	5020	5020	5020	11
504	20241219	101700	232103605	5020	5030	5030	5020	2
505	20241219	101600	232093555	5020	5020	5020	5010	560
506	20241219	101500	229282915	5030	5030	5030	5030	0
507	20241219	101400	229282915	5030	5030	5030	5030	0
508	20241219	101300	229282915	5030	5030	5030	5030	761
509	20241219	101200	225455085	5030	5030	5030	5030	0
510	20241219	101100	225455085	5030	5030	5030	5030	0
511	20241219	101000	225455085	5030	5030	5030	5030	500
512	20241219	100900	222940085	5030	5030	5030	5030	1245
513	20241219	100800	216677735	5030	5030	5030	5030	130
514	20241219	100700	216023835	5030	5030	5030	5030	245
515	20241219	100600	214791485	5030	5020	5030	5020	302
516	20241219	100500	213275425	5030	5030	5030	5030	0
517	20241219	100400	213275425	5030	5040	5040	5030	11
518	20241219	100300	213220085	5040	5040	5040	5040	10
519	20241219	100200	213169685	5040	5040	5040	5040	0
520	20241219	100100	213169685	5040	5040	5040	5040	0
521	20241219	100000	213169685	5040	5030	5040	5030	21
522	20241219	095900	213064045	5030	5030	5030	5030	5
523	20241219	095800	213038895	5040	5040	5040	5040	6
524	20241219	095700	213008655	5010	5030	5030	5010	468
525	20241219	095600	210658155	5030	5030	5030	5030	94
526	20241219	095500	210185335	5030	5030	5030	5030	20
527	20241219	095400	210084735	5030	5020	5030	5020	231
528	20241219	095300	208924505	5020	5020	5020	5020	196
529	20241219	095200	207940585	5020	5020	5020	5020	0
530	20241219	095100	207940585	5020	5020	5020	5020	0
531	20241219	095000	207940585	5020	5020	5020	5020	30
532	20241219	094900	207789985	5020	5030	5030	5020	203
533	20241219	094800	206768905	5040	5040	5040	5040	0
534	20241219	094700	206768905	5040	5030	5040	5030	196
535	20241219	094600	205782925	5040	5040	5040	5040	0
536	20241219	094500	205782925	5040	5030	5040	5030	394
537	20241219	094400	203799385	5040	5040	5040	5040	0
538	20241219	094300	203799385	5040	5040	5040	5040	107
539	20241219	094200	203260105	5040	5040	5040	5040	0
540	20241219	094100	203260105	5040	5040	5040	5040	0
541	20241219	094000	203260105	5040	5040	5040	5040	2
542	20241219	093900	203250025	5030	5040	5040	5030	151
543	20241219	093800	202489425	5040	5040	5040	5040	69
544	20241219	093700	202141665	5040	5040	5040	5040	34
545	20241219	093600	201970305	5040	5040	5040	5040	0
546	20241219	093500	201970305	5040	5040	5040	5040	172
547	20241219	093400	201103425	5040	5040	5040	5040	5
548	20241219	093300	201078225	5040	5040	5040	5040	398
549	20241219	093200	199072305	5010	5010	5010	5010	100
550	20241219	093100	198571305	5000	5010	5030	5000	2774
551	20241219	093000	184679765	5030	5010	5030	5010	150
552	20241219	092900	183926265	5010	5030	5030	5010	24
553	20241219	092800	183805745	5040	5040	5040	5040	0
554	20241219	092700	183805745	5040	5040	5040	5040	200
555	20241219	092600	182797745	5040	5030	5040	5000	5501
556	20241219	092500	155288195	5040	5040	5040	5040	0
557	20241219	092400	155288195	5040	5040	5040	5020	515
558	20241219	092300	152702595	5020	5020	5020	5020	140
559	20241219	092200	151999795	5020	5020	5020	5020	64
560	20241219	092100	151678515	5040	5040	5040	5040	200
561	20241219	092000	150670515	5050	5050	5050	5050	299
562	20241219	091900	149160565	5050	5060	5060	5050	358
563	20241219	091800	147349585	5050	5070	5070	5050	432
564	20241219	091700	145163065	5060	5060	5070	5060	262
565	20241219	091600	143836835	5050	5040	5050	5040	3725
566	20241219	091500	125027295	5030	5030	5050	5030	495
567	20241219	091400	122537425	5030	5040	5040	5030	545
568	20241219	091300	119791645	5040	5020	5040	5020	5
569	20241219	091200	119766525	5030	5030	5030	5030	505
570	20241219	091100	117226375	5020	5040	5040	5010	510
571	20241219	091000	114664345	5040	5030	5040	5030	1943
572	20241219	090900	104882275	5030	5030	5040	5030	711
573	20241219	090800	101304875	5040	5020	5040	5020	1183
574	20241219	090700	95344415	5020	5000	5020	5000	1859
575	20241219	090600	86044255	5000	5000	5010	5000	1208
576	20241219	090500	80004125	4990	5010	5010	4990	2989
577	20241219	090400	65061460	5010	5010	5010	4995	887
578	20241219	090300	60625480	5010	4950	5010	4950	3754
579	20241219	090200	41887035	4950	4960	4985	4915	3456
580	20241219	090100	24744500	4980	5000	5000	4980	145
581	20241219	090000	24020155	4995	4980	4995	4910	4833