KissMeData/147830/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202800	939181890	5750	5750	5750	5750	5244
3	20241219	202700	939181890	5750	5750	5750	5750	0
4	20241219	202600	939181890	5750	5750	5750	5750	0
5	20241219	202500	939181890	5750	5750	5750	5750	0
6	20241219	202400	939181890	5750	5750	5750	5750	0
7	20241219	202300	939181890	5750	5750	5750	5750	0
8	20241219	202200	939181890	5750	5750	5750	5750	0
9	20241219	202100	939181890	5750	5750	5750	5750	0
10	20241219	202000	939181890	5750	5750	5750	5750	0
11	20241219	201900	939181890	5750	5750	5750	5750	0
12	20241219	201800	939181890	5750	5750	5750	5750	0
13	20241219	201700	939181890	5750	5750	5750	5750	0
14	20241219	201600	939181890	5750	5750	5750	5750	0
15	20241219	201500	939181890	5750	5750	5750	5750	0
16	20241219	201400	939181890	5750	5750	5750	5750	0
17	20241219	201300	939181890	5750	5750	5750	5750	0
18	20241219	201200	939181890	5750	5750	5750	5750	0
19	20241219	201100	939181890	5750	5750	5750	5750	0
20	20241219	201000	939181890	5750	5750	5750	5750	0
21	20241219	200900	939181890	5750	5750	5750	5750	0
22	20241219	200800	939181890	5750	5750	5750	5750	0
23	20241219	200700	939181890	5750	5750	5750	5750	0
24	20241219	200600	939181890	5750	5750	5750	5750	0
25	20241219	200500	939181890	5750	5750	5750	5750	0
26	20241219	200400	939181890	5750	5750	5750	5750	0
27	20241219	200300	939181890	5750	5750	5750	5750	0
28	20241219	200200	939181890	5750	5750	5750	5750	0
29	20241219	200100	939181890	5750	5750	5750	5750	0
30	20241219	200000	939181890	5750	5750	5750	5750	0
31	20241219	195900	939181890	5750	5750	5750	5750	0
32	20241219	195800	939181890	5750	5750	5750	5750	5244
33	20241219	195700	939181890	5750	5750	5750	5750	0
34	20241219	195600	939181890	5750	5750	5750	5750	0
35	20241219	195500	939181890	5750	5750	5750	5750	0
36	20241219	195400	939181890	5750	5750	5750	5750	0
37	20241219	195300	939181890	5750	5750	5750	5750	0
38	20241219	195200	939181890	5750	5750	5750	5750	0
39	20241219	195100	939181890	5750	5750	5750	5750	0
40	20241219	195000	939181890	5750	5750	5750	5750	0
41	20241219	194900	939181890	5750	5750	5750	5750	0
42	20241219	194800	939181890	5750	5750	5750	5750	0
43	20241219	194700	939181890	5750	5750	5750	5750	0
44	20241219	194600	939181890	5750	5750	5750	5750	0
45	20241219	194500	939181890	5750	5750	5750	5750	0
46	20241219	194400	939181890	5750	5750	5750	5750	0
47	20241219	194300	939181890	5750	5750	5750	5750	0
48	20241219	194200	939181890	5750	5750	5750	5750	0
49	20241219	194100	939181890	5750	5750	5750	5750	0
50	20241219	194000	939181890	5750	5750	5750	5750	0
51	20241219	193900	939181890	5750	5750	5750	5750	0
52	20241219	193800	939181890	5750	5750	5750	5750	0
53	20241219	193700	939181890	5750	5750	5750	5750	0
54	20241219	193600	939181890	5750	5750	5750	5750	0
55	20241219	193500	939181890	5750	5750	5750	5750	0
56	20241219	193400	939181890	5750	5750	5750	5750	0
57	20241219	193300	939181890	5750	5750	5750	5750	0
58	20241219	193200	939181890	5750	5750	5750	5750	0
59	20241219	193100	939181890	5750	5750	5750	5750	0
60	20241219	193000	939181890	5750	5750	5750	5750	0
61	20241219	192900	939181890	5750	5750	5750	5750	0
62	20241219	192800	939181890	5750	5750	5750	5750	5244
63	20241219	192700	939181890	5750	5750	5750	5750	0
64	20241219	192600	939181890	5750	5750	5750	5750	0
65	20241219	192500	939181890	5750	5750	5750	5750	0
66	20241219	192400	939181890	5750	5750	5750	5750	0
67	20241219	192300	939181890	5750	5750	5750	5750	0
68	20241219	192200	939181890	5750	5750	5750	5750	0
69	20241219	192100	939181890	5750	5750	5750	5750	0
70	20241219	192000	939181890	5750	5750	5750	5750	0
71	20241219	191900	939181890	5750	5750	5750	5750	0
72	20241219	191800	939181890	5750	5750	5750	5750	0
73	20241219	191700	939181890	5750	5750	5750	5750	0
74	20241219	191600	939181890	5750	5750	5750	5750	0
75	20241219	191500	939181890	5750	5750	5750	5750	0
76	20241219	191400	939181890	5750	5750	5750	5750	0
77	20241219	191300	939181890	5750	5750	5750	5750	0
78	20241219	191200	939181890	5750	5750	5750	5750	0
79	20241219	191100	939181890	5750	5750	5750	5750	0
80	20241219	191000	939181890	5750	5750	5750	5750	0
81	20241219	190900	939181890	5750	5750	5750	5750	0
82	20241219	190800	939181890	5750	5750	5750	5750	0
83	20241219	190700	939181890	5750	5750	5750	5750	0
84	20241219	190600	939181890	5750	5750	5750	5750	0
85	20241219	190500	939181890	5750	5750	5750	5750	0
86	20241219	190400	939181890	5750	5750	5750	5750	0
87	20241219	190300	939181890	5750	5750	5750	5750	0
88	20241219	190200	939181890	5750	5750	5750	5750	0
89	20241219	190100	939181890	5750	5750	5750	5750	0
90	20241219	190000	939181890	5750	5750	5750	5750	0
91	20241219	185900	939181890	5750	5750	5750	5750	0
92	20241219	185800	939181890	5750	5750	5750	5750	5244
93	20241219	185700	939181890	5750	5750	5750	5750	0
94	20241219	185600	939181890	5750	5750	5750	5750	0
95	20241219	185500	939181890	5750	5750	5750	5750	0
96	20241219	185400	939181890	5750	5750	5750	5750	0
97	20241219	185300	939181890	5750	5750	5750	5750	0
98	20241219	185200	939181890	5750	5750	5750	5750	0
99	20241219	185100	939181890	5750	5750	5750	5750	0
100	20241219	185000	939181890	5750	5750	5750	5750	0
101	20241219	184900	939181890	5750	5750	5750	5750	0
102	20241219	184800	939181890	5750	5750	5750	5750	0
103	20241219	184700	939181890	5750	5750	5750	5750	0
104	20241219	184600	939181890	5750	5750	5750	5750	0
105	20241219	184500	939181890	5750	5750	5750	5750	0
106	20241219	184400	939181890	5750	5750	5750	5750	0
107	20241219	184300	939181890	5750	5750	5750	5750	0
108	20241219	184200	939181890	5750	5750	5750	5750	0
109	20241219	184100	939181890	5750	5750	5750	5750	0
110	20241219	184000	939181890	5750	5750	5750	5750	0
111	20241219	183900	939181890	5750	5750	5750	5750	0
112	20241219	183800	939181890	5750	5750	5750	5750	0
113	20241219	183700	939181890	5750	5750	5750	5750	0
114	20241219	183600	939181890	5750	5750	5750	5750	0
115	20241219	183500	939181890	5750	5750	5750	5750	0
116	20241219	183400	939181890	5750	5750	5750	5750	0
117	20241219	183300	939181890	5750	5750	5750	5750	0
118	20241219	183200	939181890	5750	5750	5750	5750	0
119	20241219	183100	939181890	5750	5750	5750	5750	0
120	20241219	183000	939181890	5750	5750	5750	5750	0
121	20241219	182900	939181890	5750	5750	5750	5750	0
122	20241219	182800	939181890	5750	5750	5750	5750	5244
123	20241219	182700	939181890	5750	5750	5750	5750	0
124	20241219	182600	939181890	5750	5750	5750	5750	0
125	20241219	182500	939181890	5750	5750	5750	5750	0
126	20241219	182400	939181890	5750	5750	5750	5750	0
127	20241219	182300	939181890	5750	5750	5750	5750	0
128	20241219	182200	939181890	5750	5750	5750	5750	0
129	20241219	182100	939181890	5750	5750	5750	5750	0
130	20241219	182000	939181890	5750	5750	5750	5750	0
131	20241219	181900	939181890	5750	5750	5750	5750	0
132	20241219	181800	939181890	5750	5750	5750	5750	0
133	20241219	181700	939181890	5750	5750	5750	5750	0
134	20241219	181600	939181890	5750	5750	5750	5750	0
135	20241219	181500	939181890	5750	5750	5750	5750	0
136	20241219	181400	939181890	5750	5750	5750	5750	0
137	20241219	181300	939181890	5750	5750	5750	5750	0
138	20241219	181200	939181890	5750	5750	5750	5750	0
139	20241219	181100	939181890	5750	5750	5750	5750	0
140	20241219	181000	939181890	5750	5750	5750	5750	0
141	20241219	180900	939181890	5750	5750	5750	5750	0
142	20241219	180800	939181890	5750	5750	5750	5750	0
143	20241219	180700	939181890	5750	5750	5750	5750	0
144	20241219	180600	939181890	5750	5750	5750	5750	0
145	20241219	180500	939181890	5750	5750	5750	5750	0
146	20241219	180400	939181890	5750	5750	5750	5750	0
147	20241219	180300	939181890	5750	5750	5750	5750	0
148	20241219	180200	939181890	5750	5750	5750	5750	0
149	20241219	180100	939181890	5750	5750	5750	5750	0
150	20241219	180000	939181890	5750	5750	5750	5750	0
151	20241219	175900	939181890	5750	5750	5750	5750	0
152	20241219	175800	939181890	5750	5750	5750	5750	5244
153	20241219	175700	939181890	5750	5750	5750	5750	0
154	20241219	175600	939181890	5750	5750	5750	5750	0
155	20241219	175500	939181890	5750	5750	5750	5750	0
156	20241219	175400	939181890	5750	5750	5750	5750	0
157	20241219	175300	939181890	5750	5750	5750	5750	0
158	20241219	175200	939181890	5750	5750	5750	5750	0
159	20241219	175100	939181890	5750	5750	5750	5750	0
160	20241219	175000	939181890	5750	5750	5750	5750	0
161	20241219	174900	939181890	5750	5750	5750	5750	0
162	20241219	174800	939181890	5750	5750	5750	5750	0
163	20241219	174700	939181890	5750	5750	5750	5750	0
164	20241219	174600	939181890	5750	5750	5750	5750	0
165	20241219	174500	939181890	5750	5750	5750	5750	0
166	20241219	174400	939181890	5750	5750	5750	5750	0
167	20241219	174300	939181890	5750	5750	5750	5750	0
168	20241219	174200	939181890	5750	5750	5750	5750	0
169	20241219	174100	939181890	5750	5750	5750	5750	0
170	20241219	174000	939181890	5750	5750	5750	5750	0
171	20241219	173900	939181890	5750	5750	5750	5750	0
172	20241219	173800	939181890	5750	5750	5750	5750	0
173	20241219	173700	939181890	5750	5750	5750	5750	0
174	20241219	173600	939181890	5750	5750	5750	5750	0
175	20241219	173500	939181890	5750	5750	5750	5750	0
176	20241219	173400	939181890	5750	5750	5750	5750	0
177	20241219	173300	939181890	5750	5750	5750	5750	0
178	20241219	173200	939181890	5750	5750	5750	5750	0
179	20241219	173100	939181890	5750	5750	5750	5750	0
180	20241219	173000	939181890	5750	5750	5750	5750	0
181	20241219	172900	939181890	5750	5750	5750	5750	0
182	20241219	172800	939181890	5750	5750	5750	5750	5244
183	20241219	172700	939181890	5750	5750	5750	5750	0
184	20241219	172600	939181890	5750	5750	5750	5750	0
185	20241219	172500	939181890	5750	5750	5750	5750	0
186	20241219	172400	939181890	5750	5750	5750	5750	0
187	20241219	172300	939181890	5750	5750	5750	5750	0
188	20241219	172200	939181890	5750	5750	5750	5750	0
189	20241219	172100	939181890	5750	5750	5750	5750	0
190	20241219	172000	939181890	5750	5750	5750	5750	0
191	20241219	171900	939181890	5750	5750	5750	5750	0
192	20241219	171800	939181890	5750	5750	5750	5750	0
193	20241219	171700	939181890	5750	5750	5750	5750	0
194	20241219	171600	939181890	5750	5750	5750	5750	0
195	20241219	171500	939181890	5750	5750	5750	5750	0
196	20241219	171400	939181890	5750	5750	5750	5750	0
197	20241219	171300	939181890	5750	5750	5750	5750	0
198	20241219	171200	939181890	5750	5750	5750	5750	0
199	20241219	171100	939181890	5750	5750	5750	5750	0
200	20241219	171000	939181890	5750	5750	5750	5750	0
201	20241219	170900	939181890	5750	5750	5750	5750	0
202	20241219	170800	939181890	5750	5750	5750	5750	0
203	20241219	170700	939181890	5750	5750	5750	5750	0
204	20241219	170600	939181890	5750	5750	5750	5750	0
205	20241219	170500	939181890	5750	5750	5750	5750	0
206	20241219	170400	939181890	5750	5750	5750	5750	0
207	20241219	170300	939181890	5750	5750	5750	5750	0
208	20241219	170200	939181890	5750	5750	5750	5750	0
209	20241219	170100	939181890	5750	5750	5750	5750	0
210	20241219	170000	939181890	5750	5750	5750	5750	0
211	20241219	165900	939181890	5750	5750	5750	5750	0
212	20241219	165800	939181890	5750	5750	5750	5750	5244
213	20241219	165700	939181890	5750	5750	5750	5750	0
214	20241219	165600	939181890	5750	5750	5750	5750	0
215	20241219	165500	939181890	5750	5750	5750	5750	0
216	20241219	165400	939181890	5750	5750	5750	5750	0
217	20241219	165300	939181890	5750	5750	5750	5750	0
218	20241219	165200	939181890	5750	5750	5750	5750	0
219	20241219	165100	939181890	5750	5750	5750	5750	0
220	20241219	165000	939181890	5750	5750	5750	5750	0
221	20241219	164900	939181890	5750	5750	5750	5750	0
222	20241219	164800	939181890	5750	5750	5750	5750	0
223	20241219	164700	939181890	5750	5750	5750	5750	0
224	20241219	164600	939181890	5750	5750	5750	5750	0
225	20241219	164500	939181890	5750	5750	5750	5750	0
226	20241219	164400	939181890	5750	5750	5750	5750	0
227	20241219	164300	939181890	5750	5750	5750	5750	0
228	20241219	164200	939181890	5750	5750	5750	5750	0
229	20241219	164100	939181890	5750	5750	5750	5750	0
230	20241219	164000	939181890	5750	5750	5750	5750	0
231	20241219	163900	939181890	5750	5750	5750	5750	0
232	20241219	163800	939181890	5750	5750	5750	5750	0
233	20241219	163700	939181890	5750	5750	5750	5750	0
234	20241219	163600	939181890	5750	5750	5750	5750	0
235	20241219	163500	939181890	5750	5750	5750	5750	0
236	20241219	163400	939181890	5750	5750	5750	5750	0
237	20241219	163300	939181890	5750	5750	5750	5750	0
238	20241219	163200	939181890	5750	5750	5750	5750	0
239	20241219	163100	939181890	5750	5750	5750	5750	0
240	20241219	163000	939181890	5750	5750	5750	5750	0
241	20241219	162900	939181890	5750	5750	5750	5750	0
242	20241219	162800	939181890	5750	5750	5750	5750	5244
243	20241219	162700	939181890	5750	5750	5750	5750	0
244	20241219	162600	939181890	5750	5750	5750	5750	0
245	20241219	162500	939181890	5750	5750	5750	5750	0
246	20241219	162400	939181890	5750	5750	5750	5750	0
247	20241219	162300	939181890	5750	5750	5750	5750	0
248	20241219	162200	939181890	5750	5750	5750	5750	0
249	20241219	162100	939181890	5750	5750	5750	5750	0
250	20241219	162000	939181890	5750	5750	5750	5750	0
251	20241219	161900	939181890	5750	5750	5750	5750	0
252	20241219	161800	939181890	5750	5750	5750	5750	0
253	20241219	161700	939181890	5750	5750	5750	5750	0
254	20241219	161600	939181890	5750	5750	5750	5750	0
255	20241219	161500	939181890	5750	5750	5750	5750	0
256	20241219	161400	939181890	5750	5750	5750	5750	0
257	20241219	161300	939181890	5750	5750	5750	5750	0
258	20241219	161200	939181890	5750	5750	5750	5750	0
259	20241219	161100	939181890	5750	5750	5750	5750	0
260	20241219	161000	939181890	5750	5750	5750	5750	0
261	20241219	160900	939181890	5750	5750	5750	5750	0
262	20241219	160800	939181890	5750	5750	5750	5750	0
263	20241219	160700	939181890	5750	5750	5750	5750	0
264	20241219	160600	939181890	5750	5750	5750	5750	0
265	20241219	160500	939181890	5750	5750	5750	5750	0
266	20241219	160400	939181890	5750	5750	5750	5750	0
267	20241219	160300	939181890	5750	5750	5750	5750	0
268	20241219	160200	939181890	5750	5750	5750	5750	0
269	20241219	160100	939181890	5750	5750	5750	5750	0
270	20241219	160000	939181890	5750	5750	5750	5750	0
271	20241219	155900	939181890	5750	5750	5750	5750	0
272	20241219	155800	939181890	5750	5750	5750	5750	5244
273	20241219	155700	939181890	5750	5750	5750	5750	0
274	20241219	155600	939181890	5750	5750	5750	5750	0
275	20241219	155500	939181890	5750	5750	5750	5750	0
276	20241219	155400	939181890	5750	5750	5750	5750	0
277	20241219	155300	939181890	5750	5750	5750	5750	0
278	20241219	155200	939181890	5750	5750	5750	5750	0
279	20241219	155100	939181890	5750	5750	5750	5750	0
280	20241219	155000	939181890	5750	5750	5750	5750	0
281	20241219	154900	939181890	5750	5750	5750	5750	0
282	20241219	154800	939181890	5750	5750	5750	5750	0
283	20241219	154700	939181890	5750	5750	5750	5750	0
284	20241219	154600	939181890	5750	5750	5750	5750	0
285	20241219	154500	939181890	5750	5750	5750	5750	0
286	20241219	154400	939181890	5750	5750	5750	5750	0
287	20241219	154300	939181890	5750	5750	5750	5750	0
288	20241219	154200	939181890	5750	5750	5750	5750	0
289	20241219	154100	939181890	5750	5750	5750	5750	0
290	20241219	154000	939181890	5750	5750	5750	5750	0
291	20241219	153900	939181890	5750	5750	5750	5750	0
292	20241219	153800	939181890	5750	5750	5750	5750	0
293	20241219	153700	939181890	5750	5750	5750	5750	0
294	20241219	153600	939181890	5750	5750	5750	5750	0
295	20241219	153500	939181890	5750	5750	5750	5750	0
296	20241219	153400	939181890	5750	5750	5750	5750	0
297	20241219	153300	939181890	5750	5750	5750	5750	0
298	20241219	153200	939181890	5750	5750	5750	5750	0
299	20241219	153100	939181890	5750	5750	5750	5750	0
300	20241219	153000	939181890	5750	5750	5750	5750	5244
301	20241219	152900	909028890	5710	5710	5710	5710	0
302	20241219	152800	909028890	5710	5710	5710	5710	0
303	20241219	152700	909028890	5710	5710	5710	5710	0
304	20241219	152600	909028890	5710	5710	5710	5710	0
305	20241219	152500	909028890	5710	5710	5710	5710	0
306	20241219	152400	909028890	5710	5710	5710	5710	0
307	20241219	152300	909028890	5710	5710	5710	5710	0
308	20241219	152200	909028890	5710	5710	5710	5710	0
309	20241219	152100	909028890	5710	5710	5710	5710	0
310	20241219	152000	909028890	5710	5710	5710	5710	0
311	20241219	151900	909028890	5710	5720	5720	5710	535
312	20241219	151800	905969730	5730	5740	5740	5730	259
313	20241219	151700	904485480	5740	5740	5740	5740	49
314	20241219	151600	904204220	5740	5740	5750	5740	1145
315	20241219	151500	897630070	5730	5750	5750	5730	470
316	20241219	151400	894933510	5750	5730	5760	5730	1973
317	20241219	151300	883617060	5760	5750	5760	5750	472
318	20241219	151200	880898760	5730	5730	5730	5730	364
319	20241219	151100	878813040	5730	5720	5730	5720	266
320	20241219	151000	877290050	5730	5730	5730	5730	100
321	20241219	150900	876717050	5720	5720	5720	5720	10
322	20241219	150800	876659850	5720	5720	5720	5720	85
323	20241219	150700	876173650	5720	5710	5720	5710	2
324	20241219	150600	876162220	5710	5710	5710	5710	44
325	20241219	150500	875910980	5700	5700	5710	5700	407
326	20241219	150400	873587320	5710	5710	5710	5710	10
327	20241219	150300	873530220	5700	5710	5710	5700	60
328	20241219	150200	873187810	5700	5710	5710	5700	1178
329	20241219	150100	866471450	5710	5710	5710	5710	410
330	20241219	150000	864130350	5720	5710	5720	5710	21
331	20241219	145900	864010430	5710	5720	5720	5710	105
332	20241219	145800	863410830	5720	5720	5720	5720	0
333	20241219	145700	863410830	5720	5720	5720	5720	0
334	20241219	145600	863410830	5720	5720	5720	5720	10
335	20241219	145500	863353630	5700	5710	5710	5700	153
336	20241219	145400	862481500	5710	5710	5710	5710	288
337	20241219	145300	860837020	5700	5700	5700	5700	0
338	20241219	145200	860837020	5700	5700	5700	5700	56
339	20241219	145100	860517820	5700	5700	5700	5700	644
340	20241219	145000	856847020	5700	5700	5700	5700	32
341	20241219	144900	856664620	5700	5700	5700	5700	1
342	20241219	144800	856658920	5700	5700	5700	5700	1991
343	20241219	144700	845310220	5720	5720	5720	5720	2
344	20241219	144600	845298780	5700	5710	5710	5700	1520
345	20241219	144500	836627860	5710	5710	5710	5710	371
346	20241219	144400	834509450	5710	5710	5710	5710	100
347	20241219	144300	833938450	5720	5720	5720	5720	608
348	20241219	144200	830460690	5730	5730	5730	5730	0
349	20241219	144100	830460690	5730	5730	5730	5730	600
350	20241219	144000	827022690	5730	5730	5730	5730	7
351	20241219	143900	826982580	5730	5730	5730	5730	0
352	20241219	143800	826982580	5730	5730	5730	5730	373
353	20241219	143700	824845290	5730	5740	5740	5720	814
354	20241219	143600	820182730	5730	5730	5730	5730	149
355	20241219	143500	819328960	5730	5720	5730	5720	22
356	20241219	143400	819203110	5720	5720	5730	5720	579
357	20241219	143300	815890730	5730	5740	5740	5730	13
358	20241219	143200	815816210	5740	5720	5740	5720	69
359	20241219	143100	815420210	5710	5710	5710	5710	0
360	20241219	143000	815420210	5710	5710	5710	5710	0
361	20241219	142900	815420210	5710	5710	5710	5710	0
362	20241219	142800	815420210	5710	5710	5710	5710	0
363	20241219	142700	815420210	5710	5710	5710	5710	26
364	20241219	142600	815271750	5710	5720	5720	5710	571
365	20241219	142500	812008340	5720	5720	5720	5720	0
366	20241219	142400	812008340	5720	5720	5720	5720	155
367	20241219	142300	811121740	5730	5730	5730	5710	1082
368	20241219	142200	804936440	5730	5750	5750	5730	2021
369	20241219	142100	793348600	5750	5750	5750	5750	169
370	20241219	142000	792376850	5760	5760	5760	5760	172
371	20241219	141900	791386130	5760	5760	5760	5760	0
372	20241219	141800	791386130	5760	5760	5760	5760	152
373	20241219	141700	790510610	5760	5760	5760	5760	151
374	20241219	141600	789640850	5760	5760	5760	5760	170
375	20241219	141500	788661650	5760	5740	5760	5740	197
376	20241219	141400	787527610	5760	5760	5760	5760	180
377	20241219	141300	786490810	5770	5770	5770	5770	0
378	20241219	141200	786490810	5770	5740	5770	5740	799
379	20241219	141100	781898910	5770	5760	5770	5760	174
380	20241219	141000	780895180	5760	5760	5760	5760	220
381	20241219	140900	779627980	5760	5760	5760	5760	5
382	20241219	140800	779599180	5770	5770	5770	5770	143
383	20241219	140700	778774070	5770	5740	5770	5740	550
384	20241219	140600	775613350	5740	5740	5740	5740	50
385	20241219	140500	775326350	5740	5740	5740	5740	185
386	20241219	140400	774264450	5740	5770	5770	5740	3841
387	20241219	140300	752211280	5770	5750	5770	5750	276
388	20241219	140200	750620760	5750	5750	5750	5750	30
389	20241219	140100	750448260	5740	5740	5740	5740	176
390	20241219	140000	749438020	5740	5740	5740	5740	0
391	20241219	135900	749438020	5740	5730	5740	5730	528
392	20241219	135800	746412570	5730	5720	5730	5720	33
393	20241219	135700	746223760	5730	5730	5730	5730	204
394	20241219	135600	745054840	5730	5730	5730	5730	0
395	20241219	135500	745054840	5730	5730	5730	5730	0
396	20241219	135400	745054840	5730	5730	5730	5720	15
397	20241219	135300	744969020	5730	5720	5730	5720	369
398	20241219	135200	742858150	5720	5720	5720	5710	355
399	20241219	135100	740827670	5720	5720	5720	5720	50
400	20241219	135000	740541670	5730	5730	5730	5730	1
401	20241219	134900	740535940	5730	5730	5730	5730	100
402	20241219	134800	739962940	5730	5730	5730	5710	294
403	20241219	134700	738279530	5730	5740	5740	5730	550
404	20241219	134600	735127530	5740	5740	5740	5740	1139
405	20241219	134500	728589670	5750	5750	5750	5750	0
406	20241219	134400	728589670	5750	5750	5750	5750	0
407	20241219	134300	728589670	5750	5750	5750	5750	331
408	20241219	134200	726686420	5750	5750	5750	5750	70
409	20241219	134100	726283920	5750	5740	5750	5740	102
410	20241219	134000	725698420	5750	5760	5760	5750	247
411	20241219	133900	724278150	5760	5760	5760	5760	2
412	20241219	133800	724266630	5770	5770	5770	5770	0
413	20241219	133700	724266630	5770	5750	5770	5750	394
414	20241219	133600	722000950	5750	5750	5750	5750	0
415	20241219	133500	722000950	5750	5750	5750	5750	1365
416	20241219	133400	714152200	5760	5760	5760	5760	441
417	20241219	133300	711612040	5760	5760	5760	5760	0
418	20241219	133200	711612040	5760	5780	5780	5760	2159
419	20241219	133100	699171770	5780	5780	5780	5780	350
420	20241219	133000	697148770	5750	5750	5750	5750	0
421	20241219	132900	697148770	5750	5800	5800	5750	5967
422	20241219	132800	662682840	5790	5780	5790	5780	1596
423	20241219	132700	653444920	5770	5760	5770	5760	201
424	20241219	132600	652286540	5760	5770	5770	5760	365
425	20241219	132500	650181100	5760	5760	5770	5760	825
426	20241219	132400	645427850	5770	5770	5770	5770	757
427	20241219	132300	641059960	5770	5760	5770	5760	476
428	20241219	132200	638313640	5760	5760	5770	5760	339
429	20241219	132100	636357960	5760	5770	5770	5760	393
430	20241219	132000	634090660	5770	5760	5770	5760	686
431	20241219	131900	630137600	5760	5800	5800	5760	1264
432	20241219	131800	622834480	5790	5790	5790	5790	231
433	20241219	131700	621496990	5790	5770	5790	5760	133
434	20241219	131600	620726970	5770	5770	5790	5760	1677
435	20241219	131500	611051370	5770	5770	5800	5770	7442
436	20241219	131400	568085060	5770	5760	5770	5760	318
437	20241219	131300	566252080	5750	5750	5750	5750	0
438	20241219	131200	566252080	5750	5750	5750	5750	920
439	20241219	131100	560962080	5750	5750	5750	5750	430
440	20241219	131000	558489580	5760	5760	5760	5760	0
441	20241219	130900	558489580	5760	5760	5760	5760	0
442	20241219	130800	558489580	5760	5760	5770	5760	2960
443	20241219	130700	541425460	5750	5740	5750	5740	978
444	20241219	130600	535804770	5740	5740	5740	5740	487
445	20241219	130500	533009390	5730	5740	5740	5730	227
446	20241219	130400	531706420	5750	5740	5750	5710	625
447	20241219	130300	528113180	5740	5730	5740	5730	1132
448	20241219	130200	521623400	5730	5730	5730	5730	0
449	20241219	130100	521623400	5730	5730	5730	5730	0
450	20241219	130000	521623400	5730	5730	5730	5730	0
451	20241219	125900	521623400	5730	5720	5730	5720	1902
452	20241219	125800	510728830	5720	5710	5720	5710	186
453	20241219	125700	509665900	5700	5700	5700	5700	0
454	20241219	125600	509665900	5700	5700	5700	5700	0
455	20241219	125500	509665900	5700	5700	5700	5700	169
456	20241219	125400	508702600	5690	5690	5690	5690	39
457	20241219	125300	508480690	5700	5700	5700	5700	1137
458	20241219	125200	501999790	5700	5700	5700	5700	676
459	20241219	125100	498146590	5700	5700	5700	5700	15
460	20241219	125000	498061090	5700	5700	5700	5700	0
461	20241219	124900	498061090	5700	5700	5700	5700	0
462	20241219	124800	498061090	5700	5700	5700	5700	17
463	20241219	124700	497964190	5700	5700	5700	5700	239
464	20241219	124600	496601890	5710	5700	5710	5700	1203
465	20241219	124500	489744370	5690	5690	5690	5690	0
466	20241219	124400	489744370	5690	5690	5690	5690	0
467	20241219	124300	489744370	5690	5690	5690	5690	3
468	20241219	124200	489727300	5700	5700	5700	5700	2
469	20241219	124100	489715900	5700	5700	5700	5700	0
470	20241219	124000	489715900	5700	5700	5700	5700	0
471	20241219	123900	489715900	5700	5700	5700	5700	1
472	20241219	123800	489710200	5680	5680	5680	5680	0
473	20241219	123700	489710200	5680	5680	5680	5680	50
474	20241219	123600	489426200	5680	5680	5680	5680	10
475	20241219	123500	489369400	5710	5680	5710	5680	2
476	20241219	123400	489358010	5680	5680	5680	5680	11
477	20241219	123300	489295530	5700	5700	5700	5700	0
478	20241219	123200	489295530	5700	5700	5700	5700	0
479	20241219	123100	489295530	5700	5700	5700	5700	100
480	20241219	123000	488725530	5700	5700	5700	5700	0
481	20241219	122900	488725530	5700	5700	5700	5700	75
482	20241219	122800	488298030	5680	5680	5680	5680	0
483	20241219	122700	488298030	5680	5680	5680	5680	0
484	20241219	122600	488298030	5680	5680	5680	5680	340
485	20241219	122500	486366830	5700	5680	5700	5680	535
486	20241219	122400	483327330	5690	5710	5710	5690	138
487	20241219	122300	482539880	5700	5700	5700	5700	0
488	20241219	122200	482539880	5700	5710	5710	5700	206
489	20241219	122100	481365670	5710	5710	5710	5710	0
490	20241219	122000	481365670	5710	5710	5710	5710	64
491	20241219	121900	481000230	5700	5700	5700	5700	0
492	20241219	121800	481000230	5700	5700	5700	5700	0
493	20241219	121700	481000230	5700	5700	5700	5700	25
494	20241219	121600	480857730	5710	5710	5710	5710	0
495	20241219	121500	480857730	5710	5720	5720	5710	101
496	20241219	121400	480280180	5710	5710	5710	5710	5
497	20241219	121300	480251630	5710	5710	5710	5710	0
498	20241219	121200	480251630	5710	5710	5710	5710	5
499	20241219	121100	480223080	5700	5700	5700	5700	0
500	20241219	121000	480223080	5700	5700	5700	5700	100
501	20241219	120900	479653080	5700	5700	5700	5700	0
502	20241219	120800	479653080	5700	5700	5700	5700	0
503	20241219	120700	479653080	5700	5700	5700	5700	603
504	20241219	120600	476215980	5700	5720	5720	5700	28
505	20241219	120500	476056060	5720	5720	5720	5720	5
506	20241219	120400	476027460	5730	5730	5730	5730	0
507	20241219	120300	476027460	5730	5720	5730	5720	50
508	20241219	120200	475741010	5730	5730	5730	5730	0
509	20241219	120100	475741010	5730	5730	5730	5730	1
510	20241219	120000	475735280	5720	5720	5720	5720	797
511	20241219	115900	471176440	5710	5710	5710	5710	130
512	20241219	115800	470434140	5710	5710	5710	5710	0
513	20241219	115700	470434140	5710	5710	5710	5710	0
514	20241219	115600	470434140	5710	5700	5710	5700	199
515	20241219	115500	469299150	5700	5700	5700	5700	350
516	20241219	115400	467304150	5700	5700	5700	5700	10
517	20241219	115300	467247150	5690	5690	5690	5690	0
518	20241219	115200	467247150	5690	5690	5690	5690	192
519	20241219	115100	466154670	5690	5690	5690	5690	1
520	20241219	115000	466148980	5690	5690	5690	5690	319
521	20241219	114900	464333870	5690	5680	5690	5680	107
522	20241219	114800	463725110	5680	5680	5680	5680	0
523	20241219	114700	463725110	5680	5680	5680	5680	0
524	20241219	114600	463725110	5680	5670	5680	5650	1165
525	20241219	114500	457129310	5680	5670	5680	5670	528
526	20241219	114400	454135270	5680	5680	5680	5680	0
527	20241219	114300	454135270	5680	5680	5680	5680	102
528	20241219	114200	453555910	5680	5680	5680	5680	249
529	20241219	114100	452141590	5680	5680	5680	5680	360
530	20241219	114000	450096790	5680	5680	5680	5680	10
531	20241219	113900	450039990	5690	5690	5690	5690	0
532	20241219	113800	450039990	5690	5690	5690	5690	0
533	20241219	113700	450039990	5690	5680	5690	5680	452
534	20241219	113600	447472620	5680	5690	5690	5680	178
535	20241219	113500	446460800	5690	5690	5690	5690	88
536	20241219	113400	445960080	5690	5690	5690	5690	92
537	20241219	113300	445436600	5690	5690	5690	5690	62
538	20241219	113200	445083820	5690	5700	5700	5690	29
539	20241219	113100	444918800	5700	5700	5700	5700	17
540	20241219	113000	444821900	5700	5700	5700	5700	0
541	20241219	112900	444821900	5700	5690	5700	5690	501
542	20241219	112800	441966430	5690	5690	5690	5690	90
543	20241219	112700	441454330	5690	5690	5690	5690	217
544	20241219	112600	440219600	5690	5680	5690	5680	241
545	20241219	112500	438850620	5700	5700	5700	5700	0
546	20241219	112400	438850620	5700	5700	5700	5700	0
547	20241219	112300	438850620	5700	5690	5700	5670	851
548	20241219	112200	434022320	5690	5690	5690	5690	0
549	20241219	112100	434022320	5690	5690	5690	5690	0
550	20241219	112000	434022320	5690	5680	5690	5680	265
551	20241219	111900	432516630	5690	5690	5690	5690	37
552	20241219	111800	432306100	5700	5690	5700	5690	983
553	20241219	111700	426712810	5700	5700	5700	5700	30
554	20241219	111600	426541810	5700	5700	5700	5700	32
555	20241219	111500	426359410	5700	5700	5700	5700	31
556	20241219	111400	426182710	5700	5700	5700	5700	33
557	20241219	111300	425994610	5700	5690	5700	5690	464
558	20241219	111200	423353950	5700	5690	5700	5690	193
559	20241219	111100	422255580	5680	5680	5680	5680	358
560	20241219	111000	420222140	5710	5710	5710	5710	0
561	20241219	110900	420222140	5710	5710	5710	5710	0
562	20241219	110800	420222140	5710	5700	5710	5700	57
563	20241219	110700	419897140	5710	5700	5710	5690	460
564	20241219	110600	417278750	5700	5700	5700	5700	117
565	20241219	110500	416611850	5700	5700	5700	5700	2
566	20241219	110400	416600450	5680	5680	5680	5680	0
567	20241219	110300	416600450	5680	5700	5700	5680	417
568	20241219	110200	414231550	5710	5710	5710	5710	268
569	20241219	110100	412701270	5720	5720	5720	5720	0
570	20241219	110000	412701270	5720	5680	5720	5680	164
571	20241219	105900	411764470	5720	5720	5720	5720	145
572	20241219	105800	410935070	5720	5710	5720	5710	600
573	20241219	105700	407505440	5680	5680	5680	5680	0
574	20241219	105600	407505440	5680	5680	5680	5680	0
575	20241219	105500	407505440	5680	5680	5680	5680	4
576	20241219	105400	407482720	5680	5710	5710	5680	1404
577	20241219	105300	399482910	5710	5680	5710	5680	2001
578	20241219	105200	388088090	5680	5680	5680	5680	0
579	20241219	105100	388088090	5680	5680	5680	5680	1291
580	20241219	105000	380755210	5650	5660	5660	5650	530
581	20241219	104900	377755710	5680	5680	5680	5680	714
582	20241219	104800	373700190	5680	5680	5680	5680	0
583	20241219	104700	373700190	5680	5680	5680	5680	105
584	20241219	104600	373103790	5670	5670	5670	5670	0
585	20241219	104500	373103790	5670	5670	5670	5670	787
586	20241219	104400	368641500	5670	5670	5670	5670	103
587	20241219	104300	368057490	5680	5680	5680	5680	0
588	20241219	104200	368057490	5680	5680	5680	5680	0
589	20241219	104100	368057490	5680	5680	5680	5680	0
590	20241219	104000	368057490	5680	5680	5680	5680	79
591	20241219	103900	367608770	5680	5680	5680	5680	0
592	20241219	103800	367608770	5680	5680	5680	5680	48
593	20241219	103700	367336130	5670	5670	5670	5670	112
594	20241219	103600	366701090	5640	5640	5640	5640	0
595	20241219	103500	366701090	5640	5640	5640	5640	18
596	20241219	103400	366599570	5640	5640	5640	5640	0
597	20241219	103300	366599570	5640	5640	5640	5640	9
598	20241219	103200	366548810	5660	5660	5660	5660	200
599	20241219	103100	365416810	5650	5640	5650	5640	203
600	20241219	103000	364270810	5640	5640	5640	5640	16
601	20241219	102900	364180570	5640	5650	5650	5640	500
602	20241219	102800	361356570	5650	5630	5670	5610	3006
603	20241219	102700	344468970	5630	5630	5630	5630	120
604	20241219	102600	343793370	5620	5650	5650	5620	2134
605	20241219	102500	331768110	5640	5660	5660	5640	4669
606	20241219	102400	305388650	5680	5680	5680	5680	67
607	20241219	102300	305008090	5680	5680	5680	5680	10
608	20241219	102200	304951290	5680	5680	5680	5680	0
609	20241219	102100	304951290	5680	5670	5680	5670	152
610	20241219	102000	304088430	5670	5670	5670	5670	0
611	20241219	101900	304088430	5670	5670	5670	5670	500
612	20241219	101800	301253430	5650	5660	5660	5650	997
613	20241219	101700	295618890	5650	5650	5650	5650	28
614	20241219	101600	295460690	5650	5670	5670	5650	1671
615	20241219	101500	286005100	5680	5680	5680	5680	0
616	20241219	101400	286005100	5680	5680	5680	5680	0
617	20241219	101300	286005100	5680	5680	5680	5680	848
618	20241219	101200	281188460	5680	5680	5680	5680	667
619	20241219	101100	277399900	5690	5690	5690	5690	0
620	20241219	101000	277399900	5690	5690	5690	5690	0
621	20241219	100900	277399900	5690	5690	5690	5690	117
622	20241219	100800	276734170	5690	5690	5690	5690	0
623	20241219	100700	276734170	5690	5690	5690	5690	53
624	20241219	100600	276432600	5690	5680	5690	5680	277
625	20241219	100500	274859030	5680	5670	5680	5670	101
626	20241219	100400	274286350	5670	5670	5670	5670	262
627	20241219	100300	272800810	5670	5670	5670	5670	0
628	20241219	100200	272800810	5670	5670	5670	5670	0
629	20241219	100100	272800810	5670	5670	5670	5670	69
630	20241219	100000	272409580	5670	5680	5680	5660	846
631	20241219	095900	267617210	5680	5680	5680	5680	0
632	20241219	095800	267617210	5680	5670	5680	5670	2
633	20241219	095700	267605860	5680	5680	5680	5660	228
634	20241219	095600	266311010	5680	5660	5680	5660	50
635	20241219	095500	266027590	5670	5680	5680	5670	2706
636	20241219	095400	250667510	5690	5690	5690	5690	212
637	20241219	095300	249461230	5690	5690	5690	5690	0
638	20241219	095200	249461230	5690	5690	5690	5690	5
639	20241219	095100	249432780	5690	5680	5690	5680	15
640	20241219	095000	249347530	5690	5690	5690	5690	101
641	20241219	094900	248772840	5690	5690	5690	5690	67
642	20241219	094800	248391610	5690	5710	5710	5680	967
643	20241219	094700	242883350	5710	5710	5710	5710	34
644	20241219	094600	242689210	5710	5710	5710	5710	12
645	20241219	094500	242620690	5690	5700	5710	5690	1451
646	20241219	094400	234352980	5700	5710	5710	5700	1007
647	20241219	094300	228613060	5700	5710	5710	5700	1127
648	20241219	094200	222179090	5710	5710	5720	5710	254
649	20241219	094100	220727100	5710	5680	5710	5680	1699
650	20241219	094000	211050760	5690	5690	5690	5690	286
651	20241219	093900	209423420	5680	5680	5680	5680	194
652	20241219	093800	208321500	5680	5670	5680	5670	708
653	20241219	093700	204306580	5670	5670	5670	5670	163
654	20241219	093600	203382370	5670	5680	5680	5670	617
655	20241219	093500	199882570	5690	5700	5700	5670	273
656	20241219	093400	198328160	5700	5670	5700	5670	52
657	20241219	093300	198031790	5670	5680	5680	5670	337
658	20241219	093200	196119630	5670	5670	5670	5670	112
659	20241219	093100	195484590	5670	5680	5680	5660	984
660	20241219	093000	189906230	5680	5670	5680	5670	217
661	20241219	092900	188675830	5670	5670	5670	5650	1088
662	20241219	092800	182527450	5660	5660	5660	5660	0
663	20241219	092700	182527450	5660	5680	5680	5660	500
664	20241219	092600	179692330	5660	5660	5660	5660	174
665	20241219	092500	178707490	5670	5660	5670	5660	465
666	20241219	092400	176073770	5650	5650	5650	5650	97
667	20241219	092300	175525720	5660	5640	5660	5640	166
668	20241219	092200	174587920	5640	5640	5640	5640	53
669	20241219	092100	174289000	5640	5640	5640	5640	208
670	20241219	092000	173115880	5640	5630	5640	5630	201
671	20241219	091900	171982950	5640	5650	5650	5640	535
672	20241219	091800	168965050	5660	5660	5660	5660	18
673	20241219	091700	168863170	5660	5650	5660	5650	633
674	20241219	091600	165285380	5650	5660	5660	5650	462
675	20241219	091500	162674580	5660	5670	5680	5660	914
676	20241219	091400	157496750	5680	5680	5680	5680	186
677	20241219	091300	156440270	5680	5660	5680	5660	127
678	20241219	091200	155720910	5660	5650	5660	5640	360
679	20241219	091100	153689810	5650	5640	5690	5640	855
680	20241219	091000	148836980	5610	5600	5610	5600	210
681	20241219	090900	147660970	5630	5630	5680	5630	1016
682	20241219	090800	141934630	5630	5620	5650	5620	4772
683	20241219	090700	115081700	5600	5610	5620	5600	316
684	20241219	090600	113307510	5610	5620	5620	5600	485
685	20241219	090500	110588310	5620	5590	5620	5590	1172
686	20241219	090400	104033980	5590	5590	5600	5590	1278
687	20241219	090300	96888430	5590	5590	5600	5580	859
688	20241219	090200	92088560	5590	5550	5590	5520	3423
689	20241219	090100	73066190	5550	5470	5550	5470	2947
690	20241219	090000	56817880	5470	5500	5500	5410	10360