KissMeData/000220/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183000	777850505	4445	4445	4445	4445	1971
3	20241216	182900	777850505	4445	4445	4445	4445	0
4	20241216	182800	777850505	4445	4445	4445	4445	0
5	20241216	182700	777850505	4445	4445	4445	4445	0
6	20241216	182600	777850505	4445	4445	4445	4445	0
7	20241216	182500	777850505	4445	4445	4445	4445	0
8	20241216	182400	777850505	4445	4445	4445	4445	0
9	20241216	182300	777850505	4445	4445	4445	4445	0
10	20241216	182200	777850505	4445	4445	4445	4445	0
11	20241216	182100	777850505	4445	4445	4445	4445	0
12	20241216	182000	777850505	4445	4445	4445	4445	0
13	20241216	181900	777850505	4445	4445	4445	4445	0
14	20241216	181800	777850505	4445	4445	4445	4445	0
15	20241216	181700	777850505	4445	4445	4445	4445	0
16	20241216	181600	777850505	4445	4445	4445	4445	0
17	20241216	181500	777850505	4445	4445	4445	4445	0
18	20241216	181400	777850505	4445	4445	4445	4445	0
19	20241216	181300	777850505	4445	4445	4445	4445	0
20	20241216	181200	777850505	4445	4445	4445	4445	0
21	20241216	181100	777850505	4445	4445	4445	4445	0
22	20241216	181000	777850505	4445	4445	4445	4445	0
23	20241216	180900	777850505	4445	4445	4445	4445	0
24	20241216	180800	777850505	4445	4445	4445	4445	0
25	20241216	180700	777850505	4445	4445	4445	4445	0
26	20241216	180600	777850505	4445	4445	4445	4445	0
27	20241216	180500	777850505	4445	4445	4445	4445	0
28	20241216	180400	777850505	4445	4445	4445	4445	0
29	20241216	180300	777850505	4445	4445	4445	4445	0
30	20241216	180200	777850505	4445	4445	4445	4445	0
31	20241216	180100	777850505	4445	4445	4445	4445	0
32	20241216	180000	777850505	4445	4445	4445	4445	1971
33	20241216	175900	777850505	4445	4445	4445	4445	0
34	20241216	175800	777850505	4445	4445	4445	4445	0
35	20241216	175700	777850505	4445	4445	4445	4445	0
36	20241216	175600	777850505	4445	4445	4445	4445	0
37	20241216	175500	777850505	4445	4445	4445	4445	0
38	20241216	175400	777850505	4445	4445	4445	4445	0
39	20241216	175300	777850505	4445	4445	4445	4445	0
40	20241216	175200	777850505	4445	4445	4445	4445	0
41	20241216	175100	777850505	4445	4445	4445	4445	0
42	20241216	175000	777850505	4445	4445	4445	4445	0
43	20241216	174900	777850505	4445	4445	4445	4445	0
44	20241216	174800	777850505	4445	4445	4445	4445	0
45	20241216	174700	777850505	4445	4445	4445	4445	0
46	20241216	174600	777850505	4445	4445	4445	4445	0
47	20241216	174500	777850505	4445	4445	4445	4445	0
48	20241216	174400	777850505	4445	4445	4445	4445	0
49	20241216	174300	777850505	4445	4445	4445	4445	0
50	20241216	174200	777850505	4445	4445	4445	4445	0
51	20241216	174100	777850505	4445	4445	4445	4445	0
52	20241216	174000	777850505	4445	4445	4445	4445	0
53	20241216	173900	777850505	4445	4445	4445	4445	0
54	20241216	173800	777850505	4445	4445	4445	4445	0
55	20241216	173700	777850505	4445	4445	4445	4445	0
56	20241216	173600	777850505	4445	4445	4445	4445	0
57	20241216	173500	777850505	4445	4445	4445	4445	0
58	20241216	173400	777850505	4445	4445	4445	4445	0
59	20241216	173300	777850505	4445	4445	4445	4445	0
60	20241216	173200	777850505	4445	4445	4445	4445	0
61	20241216	173100	777850505	4445	4445	4445	4445	0
62	20241216	173000	777850505	4445	4445	4445	4445	1971
63	20241216	172900	777850505	4445	4445	4445	4445	0
64	20241216	172800	777850505	4445	4445	4445	4445	0
65	20241216	172700	777850505	4445	4445	4445	4445	0
66	20241216	172600	777850505	4445	4445	4445	4445	0
67	20241216	172500	777850505	4445	4445	4445	4445	0
68	20241216	172400	777850505	4445	4445	4445	4445	0
69	20241216	172300	777850505	4445	4445	4445	4445	0
70	20241216	172200	777850505	4445	4445	4445	4445	0
71	20241216	172100	777850505	4445	4445	4445	4445	0
72	20241216	172000	777850505	4445	4445	4445	4445	0
73	20241216	171900	777850505	4445	4445	4445	4445	0
74	20241216	171800	777850505	4445	4445	4445	4445	0
75	20241216	171700	777850505	4445	4445	4445	4445	0
76	20241216	171600	777850505	4445	4445	4445	4445	0
77	20241216	171500	777850505	4445	4445	4445	4445	0
78	20241216	171400	777850505	4445	4445	4445	4445	0
79	20241216	171300	777850505	4445	4445	4445	4445	0
80	20241216	171200	777850505	4445	4445	4445	4445	0
81	20241216	171100	777850505	4445	4445	4445	4445	0
82	20241216	171000	777850505	4445	4445	4445	4445	0
83	20241216	170900	777850505	4445	4445	4445	4445	0
84	20241216	170800	777850505	4445	4445	4445	4445	0
85	20241216	170700	777850505	4445	4445	4445	4445	0
86	20241216	170600	777850505	4445	4445	4445	4445	0
87	20241216	170500	777850505	4445	4445	4445	4445	0
88	20241216	170400	777850505	4445	4445	4445	4445	0
89	20241216	170300	777850505	4445	4445	4445	4445	0
90	20241216	170200	777850505	4445	4445	4445	4445	0
91	20241216	170100	777850505	4445	4445	4445	4445	0
92	20241216	170000	777850505	4445	4445	4445	4445	1971
93	20241216	165900	777850505	4445	4445	4445	4445	0
94	20241216	165800	777850505	4445	4445	4445	4445	0
95	20241216	165700	777850505	4445	4445	4445	4445	0
96	20241216	165600	777850505	4445	4445	4445	4445	0
97	20241216	165500	777850505	4445	4445	4445	4445	0
98	20241216	165400	777850505	4445	4445	4445	4445	0
99	20241216	165300	777850505	4445	4445	4445	4445	0
100	20241216	165200	777850505	4445	4445	4445	4445	0
101	20241216	165100	777850505	4445	4445	4445	4445	0
102	20241216	165000	777850505	4445	4445	4445	4445	0
103	20241216	164900	777850505	4445	4445	4445	4445	0
104	20241216	164800	777850505	4445	4445	4445	4445	0
105	20241216	164700	777850505	4445	4445	4445	4445	0
106	20241216	164600	777850505	4445	4445	4445	4445	0
107	20241216	164500	777850505	4445	4445	4445	4445	0
108	20241216	164400	777850505	4445	4445	4445	4445	0
109	20241216	164300	777850505	4445	4445	4445	4445	0
110	20241216	164200	777850505	4445	4445	4445	4445	0
111	20241216	164100	777850505	4445	4445	4445	4445	0
112	20241216	164000	777850505	4445	4445	4445	4445	0
113	20241216	163900	777850505	4445	4445	4445	4445	0
114	20241216	163800	777850505	4445	4445	4445	4445	0
115	20241216	163700	777850505	4445	4445	4445	4445	0
116	20241216	163600	777850505	4445	4445	4445	4445	0
117	20241216	163500	777850505	4445	4445	4445	4445	0
118	20241216	163400	777850505	4445	4445	4445	4445	0
119	20241216	163300	777850505	4445	4445	4445	4445	0
120	20241216	163200	777850505	4445	4445	4445	4445	0
121	20241216	163100	777850505	4445	4445	4445	4445	0
122	20241216	163000	777850505	4445	4445	4445	4445	1971
123	20241216	162900	777850505	4445	4445	4445	4445	0
124	20241216	162800	777850505	4445	4445	4445	4445	0
125	20241216	162700	777850505	4445	4445	4445	4445	0
126	20241216	162600	777850505	4445	4445	4445	4445	0
127	20241216	162500	777850505	4445	4445	4445	4445	0
128	20241216	162400	777850505	4445	4445	4445	4445	0
129	20241216	162300	777850505	4445	4445	4445	4445	0
130	20241216	162200	777850505	4445	4445	4445	4445	0
131	20241216	162100	777850505	4445	4445	4445	4445	0
132	20241216	162000	777850505	4445	4445	4445	4445	0
133	20241216	161900	777850505	4445	4445	4445	4445	0
134	20241216	161800	777850505	4445	4445	4445	4445	0
135	20241216	161700	777850505	4445	4445	4445	4445	0
136	20241216	161600	777850505	4445	4445	4445	4445	0
137	20241216	161500	777850505	4445	4445	4445	4445	0
138	20241216	161400	777850505	4445	4445	4445	4445	0
139	20241216	161300	777850505	4445	4445	4445	4445	0
140	20241216	161200	777850505	4445	4445	4445	4445	0
141	20241216	161100	777850505	4445	4445	4445	4445	0
142	20241216	161000	777850505	4445	4445	4445	4445	0
143	20241216	160900	777850505	4445	4445	4445	4445	0
144	20241216	160800	777850505	4445	4445	4445	4445	0
145	20241216	160700	777850505	4445	4445	4445	4445	0
146	20241216	160600	777850505	4445	4445	4445	4445	0
147	20241216	160500	777850505	4445	4445	4445	4445	0
148	20241216	160400	777850505	4445	4445	4445	4445	0
149	20241216	160300	777850505	4445	4445	4445	4445	0
150	20241216	160200	777850505	4445	4445	4445	4445	0
151	20241216	160100	777850505	4445	4445	4445	4445	0
152	20241216	160000	777850505	4445	4445	4445	4445	1971
153	20241216	155900	777850505	4445	4445	4445	4445	0
154	20241216	155800	777850505	4445	4445	4445	4445	0
155	20241216	155700	777850505	4445	4445	4445	4445	0
156	20241216	155600	777850505	4445	4445	4445	4445	0
157	20241216	155500	777850505	4445	4445	4445	4445	0
158	20241216	155400	777850505	4445	4445	4445	4445	0
159	20241216	155300	777850505	4445	4445	4445	4445	0
160	20241216	155200	777850505	4445	4445	4445	4445	0
161	20241216	155100	777850505	4445	4445	4445	4445	0
162	20241216	155000	777850505	4445	4445	4445	4445	0
163	20241216	154900	777850505	4445	4445	4445	4445	0
164	20241216	154800	777850505	4445	4445	4445	4445	0
165	20241216	154700	777850505	4445	4445	4445	4445	0
166	20241216	154600	777850505	4445	4445	4445	4445	0
167	20241216	154500	777850505	4445	4445	4445	4445	0
168	20241216	154400	777850505	4445	4445	4445	4445	0
169	20241216	154300	777850505	4445	4445	4445	4445	0
170	20241216	154200	777850505	4445	4445	4445	4445	0
171	20241216	154100	777850505	4445	4445	4445	4445	0
172	20241216	154000	777850505	4445	4445	4445	4445	0
173	20241216	153900	777850505	4445	4445	4445	4445	0
174	20241216	153800	777850505	4445	4445	4445	4445	0
175	20241216	153700	777850505	4445	4445	4445	4445	0
176	20241216	153600	777850505	4445	4445	4445	4445	0
177	20241216	153500	777850505	4445	4445	4445	4445	0
178	20241216	153400	777850505	4445	4445	4445	4445	0
179	20241216	153300	777850505	4445	4445	4445	4445	0
180	20241216	153200	777850505	4445	4445	4445	4445	0
181	20241216	153100	777850505	4445	4445	4445	4445	0
182	20241216	153000	777850505	4445	4445	4445	4445	3942
183	20241216	152900	769089410	4445	4445	4445	4445	0
184	20241216	152800	769089410	4445	4445	4445	4445	0
185	20241216	152700	769089410	4445	4445	4445	4445	0
186	20241216	152600	769089410	4445	4445	4445	4445	0
187	20241216	152500	769089410	4445	4445	4445	4445	0
188	20241216	152400	769089410	4445	4445	4445	4445	0
189	20241216	152300	769089410	4445	4445	4445	4445	0
190	20241216	152200	769089410	4445	4445	4445	4445	0
191	20241216	152100	769089410	4445	4445	4445	4445	0
192	20241216	152000	769089410	4445	4445	4445	4445	0
193	20241216	151900	769089410	4445	4445	4445	4445	3
194	20241216	151800	769076075	4445	4450	4450	4445	333
195	20241216	151700	767594825	4445	4445	4445	4445	2
196	20241216	151600	767585935	4455	4455	4455	4455	0
197	20241216	151500	767585935	4455	4455	4455	4455	1
198	20241216	151400	767581480	4460	4455	4460	4455	629
199	20241216	151300	764776790	4450	4450	4450	4445	1104
200	20241216	151200	759868990	4440	4440	4440	4440	80
201	20241216	151100	759513790	4445	4445	4445	4445	205
202	20241216	151000	758602565	4440	4440	4440	4440	0
203	20241216	150900	758602565	4440	4440	4440	4440	0
204	20241216	150800	758602565	4440	4440	4440	4440	0
205	20241216	150700	758602565	4440	4440	4440	4440	200
206	20241216	150600	757714565	4450	4450	4450	4450	0
207	20241216	150500	757714565	4450	4450	4450	4450	1
208	20241216	150400	757710115	4440	4440	4440	4440	0
209	20241216	150300	757710115	4440	4440	4440	4440	20
210	20241216	150200	757621315	4440	4440	4440	4440	3255
211	20241216	150100	743169115	4440	4440	4440	4440	105
212	20241216	150000	742702915	4440	4435	4445	4435	145
213	20241216	145900	742059240	4450	4450	4450	4450	0
214	20241216	145800	742059240	4450	4445	4450	4445	2
215	20241216	145700	742050345	4435	4445	4445	4435	53
216	20241216	145600	741815070	4450	4445	4450	4445	710
217	20241216	145500	738655615	4445	4440	4445	4440	3933
218	20241216	145400	721179205	4440	4440	4440	4440	0
219	20241216	145300	721179205	4440	4440	4440	4440	0
220	20241216	145200	721179205	4440	4440	4440	4440	0
221	20241216	145100	721179205	4440	4440	4440	4440	0
222	20241216	145000	721179205	4440	4440	4440	4440	0
223	20241216	144900	721179205	4440	4440	4440	4440	124
224	20241216	144800	720628645	4440	4440	4440	4440	0
225	20241216	144700	720628645	4440	4440	4440	4440	495
226	20241216	144600	718430845	4440	4440	4440	4440	5
227	20241216	144500	718408645	4445	4440	4445	4440	31
228	20241216	144400	718271000	4440	4440	4440	4440	1602
229	20241216	144300	711158120	4440	4440	4440	4440	0
230	20241216	144200	711158120	4440	4440	4440	4440	998
231	20241216	144100	706727000	4445	4445	4445	4445	3465
232	20241216	144000	691325075	4445	4445	4445	4445	0
233	20241216	143900	691325075	4445	4450	4450	4445	1962
234	20241216	143800	682602955	4450	4450	4450	4450	385
235	20241216	143700	680889705	4455	4455	4455	4455	50
236	20241216	143600	680666955	4450	4450	4450	4450	0
237	20241216	143500	680666955	4450	4450	4450	4450	120
238	20241216	143400	680132955	4450	4450	4450	4450	0
239	20241216	143300	680132955	4450	4450	4450	4450	32
240	20241216	143200	679990555	4455	4455	4455	4455	0
241	20241216	143100	679990555	4455	4455	4455	4455	57
242	20241216	143000	679736620	4455	4455	4455	4455	6
243	20241216	142900	679709890	4455	4455	4455	4455	17
244	20241216	142800	679634155	4460	4460	4460	4460	13
245	20241216	142700	679576175	4465	4465	4465	4465	1
246	20241216	142600	679571710	4460	4460	4460	4460	0
247	20241216	142500	679571710	4460	4460	4460	4460	274
248	20241216	142400	678349670	4460	4460	4460	4460	0
249	20241216	142300	678349670	4460	4460	4460	4460	448
250	20241216	142200	676351590	4460	4460	4460	4460	0
251	20241216	142100	676351590	4460	4460	4460	4460	0
252	20241216	142000	676351590	4460	4460	4460	4460	20
253	20241216	141900	676262390	4465	4465	4465	4465	0
254	20241216	141800	676262390	4465	4465	4465	4465	0
255	20241216	141700	676262390	4465	4460	4465	4460	182
256	20241216	141600	675450650	4455	4455	4455	4455	0
257	20241216	141500	675450650	4455	4455	4455	4455	100
258	20241216	141400	675005150	4455	4455	4455	4455	0
259	20241216	141300	675005150	4455	4455	4455	4455	0
260	20241216	141200	675005150	4455	4455	4455	4455	0
261	20241216	141100	675005150	4455	4455	4455	4455	174
262	20241216	141000	674229980	4455	4455	4455	4455	126
263	20241216	140900	673668650	4455	4455	4455	4455	0
264	20241216	140800	673668650	4455	4455	4455	4455	0
265	20241216	140700	673668650	4455	4455	4455	4455	0
266	20241216	140600	673668650	4455	4455	4455	4455	0
267	20241216	140500	673668650	4455	4460	4460	4455	34
268	20241216	140400	673517175	4450	4455	4455	4450	400
269	20241216	140300	671736840	4455	4455	4455	4455	33
270	20241216	140200	671589825	4450	4460	4460	4450	452
271	20241216	140100	669577860	4460	4460	4460	4460	120
272	20241216	140000	669042660	4465	4465	4465	4465	0
273	20241216	135900	669042660	4465	4465	4465	4465	0
274	20241216	135800	669042660	4465	4465	4465	4465	0
275	20241216	135700	669042660	4465	4465	4465	4465	1
276	20241216	135600	669038195	4460	4460	4460	4460	0
277	20241216	135500	669038195	4460	4460	4460	4460	476
278	20241216	135400	666915235	4450	4450	4450	4450	499
279	20241216	135300	664694685	4450	4455	4455	4450	1023
280	20241216	135200	660137335	4460	4460	4460	4460	10
281	20241216	135100	660092735	4460	4460	4460	4460	132
282	20241216	135000	659504015	4465	4465	4465	4465	0
283	20241216	134900	659504015	4465	4465	4465	4465	0
284	20241216	134800	659504015	4465	4465	4465	4465	0
285	20241216	134700	659504015	4465	4465	4465	4465	0
286	20241216	134600	659504015	4465	4465	4465	4465	0
287	20241216	134500	659504015	4465	4465	4465	4465	0
288	20241216	134400	659504015	4465	4465	4465	4465	0
289	20241216	134300	659504015	4465	4465	4465	4465	0
290	20241216	134200	659504015	4465	4460	4465	4460	4
291	20241216	134100	659486160	4455	4455	4455	4455	8
292	20241216	134000	659450520	4455	4455	4455	4455	205
293	20241216	133900	658537245	4455	4455	4455	4455	6
294	20241216	133800	658510515	4450	4460	4460	4450	527
295	20241216	133700	656161785	4455	4455	4455	4455	0
296	20241216	133600	656161785	4455	4455	4455	4455	0
297	20241216	133500	656161785	4455	4455	4455	4455	0
298	20241216	133400	656161785	4455	4455	4455	4455	2
299	20241216	133300	656152875	4450	4450	4450	4450	0
300	20241216	133200	656152875	4450	4450	4450	4450	4
301	20241216	133100	656135075	4455	4455	4455	4455	306
302	20241216	133000	654771845	4455	4455	4455	4455	305
303	20241216	132900	653413070	4455	4455	4460	4455	11
304	20241216	132800	653364050	4455	4455	4455	4455	4
305	20241216	132700	653346230	4455	4450	4455	4450	5
306	20241216	132600	653323975	4450	4450	4450	4450	5
307	20241216	132500	653301725	4450	4450	4450	4450	7
308	20241216	132400	653270575	4450	4450	4450	4450	6
309	20241216	132300	653243875	4450	4445	4450	4445	11
310	20241216	132200	653194930	4440	4430	4440	4420	2521
311	20241216	132100	642033865	4440	4435	4440	4435	469
312	20241216	132000	639953755	4435	4455	4455	4435	6598
313	20241216	131900	610667695	4455	4455	4455	4455	0
314	20241216	131800	610667695	4455	4460	4460	4455	350
315	20241216	131700	609107240	4460	4460	4460	4460	0
316	20241216	131600	609107240	4460	4460	4460	4460	0
317	20241216	131500	609107240	4460	4460	4460	4460	0
318	20241216	131400	609107240	4460	4465	4465	4460	2910
319	20241216	131300	596121145	4465	4465	4465	4465	27
320	20241216	131200	596000590	4465	4465	4465	4465	0
321	20241216	131100	596000590	4465	4465	4465	4465	0
322	20241216	131000	596000590	4465	4470	4470	4465	1250
323	20241216	130900	590418125	4470	4470	4470	4470	62
324	20241216	130800	590140985	4480	4480	4480	4480	0
325	20241216	130700	590140985	4480	4480	4480	4480	0
326	20241216	130600	590140985	4480	4480	4480	4480	0
327	20241216	130500	590140985	4480	4475	4480	4475	2
328	20241216	130400	590132030	4470	4470	4470	4470	322
329	20241216	130300	588692690	4470	4470	4470	4470	1864
330	20241216	130200	580360610	4480	4470	4480	4470	461
331	20241216	130100	578299930	4470	4470	4470	4470	1686
332	20241216	130000	570763510	4465	4470	4470	4465	850
333	20241216	125900	566968210	4465	4465	4465	4465	0
334	20241216	125800	566968210	4465	4465	4465	4465	0
335	20241216	125700	566968210	4465	4465	4465	4465	0
336	20241216	125600	566968210	4465	4465	4465	4465	0
337	20241216	125500	566968210	4465	4465	4465	4465	0
338	20241216	125400	566968210	4465	4465	4465	4465	0
339	20241216	125300	566968210	4465	4465	4465	4465	1245
340	20241216	125200	561409285	4465	4465	4465	4465	350
341	20241216	125100	559846535	4475	4475	4475	4475	0
342	20241216	125000	559846535	4475	4475	4475	4475	0
343	20241216	124900	559846535	4475	4475	4475	4475	0
344	20241216	124800	559846535	4475	4475	4475	4475	0
345	20241216	124700	559846535	4475	4475	4475	4470	1712
346	20241216	124600	552192705	4475	4475	4475	4475	2866
347	20241216	124500	539367355	4485	4485	4485	4485	1
348	20241216	124400	539362870	4475	4475	4475	4475	0
349	20241216	124300	539362870	4475	4475	4475	4475	330
350	20241216	124200	537886120	4475	4475	4475	4475	670
351	20241216	124100	534887870	4475	4475	4475	4475	0
352	20241216	124000	534887870	4475	4475	4475	4475	22
353	20241216	123900	534789420	4485	4485	4485	4485	3
354	20241216	123800	534775965	4490	4485	4490	4485	20
355	20241216	123700	534686225	4475	4480	4480	4475	2500
356	20241216	123600	523495825	4480	4480	4480	4480	138
357	20241216	123500	522877585	4480	4480	4480	4480	0
358	20241216	123400	522877585	4480	4480	4480	4480	1183
359	20241216	123300	517577745	4480	4480	4480	4480	33
360	20241216	123200	517429905	4490	4490	4490	4490	0
361	20241216	123100	517429905	4490	4480	4490	4480	189
362	20241216	123000	516583175	4485	4485	4485	4485	0
363	20241216	122900	516583175	4485	4485	4485	4485	8
364	20241216	122800	516547295	4480	4480	4480	4480	0
365	20241216	122700	516547295	4480	4480	4480	4480	1
366	20241216	122600	516542815	4490	4490	4490	4490	1
367	20241216	122500	516538325	4480	4480	4480	4480	0
368	20241216	122400	516538325	4480	4485	4485	4480	725
369	20241216	122300	513290060	4490	4490	4490	4490	2
370	20241216	122200	513281080	4490	4490	4490	4490	0
371	20241216	122100	513281080	4490	4490	4490	4490	1
372	20241216	122000	513276590	4490	4490	4490	4490	0
373	20241216	121900	513276590	4490	4490	4490	4490	0
374	20241216	121800	513276590	4490	4485	4490	4485	725
375	20241216	121700	510021390	4480	4480	4480	4480	0
376	20241216	121600	510021390	4480	4485	4485	4480	100
377	20241216	121500	509573385	4480	4480	4480	4480	0
378	20241216	121400	509573385	4480	4480	4480	4480	0
379	20241216	121300	509573385	4480	4490	4490	4480	310
380	20241216	121200	508181585	4490	4490	4490	4490	0
381	20241216	121100	508181585	4490	4490	4490	4490	16
382	20241216	121000	508109745	4490	4490	4490	4490	0
383	20241216	120900	508109745	4490	4490	4490	4490	1
384	20241216	120800	508105255	4485	4485	4485	4485	1000
385	20241216	120700	503620255	4485	4485	4485	4485	149
386	20241216	120600	502951990	4485	4485	4485	4485	0
387	20241216	120500	502951990	4485	4485	4485	4485	0
388	20241216	120400	502951990	4485	4485	4485	4485	0
389	20241216	120300	502951990	4485	4485	4485	4485	125
390	20241216	120200	502391365	4490	4490	4490	4490	1
391	20241216	120100	502386875	4485	4485	4485	4485	201
392	20241216	120000	501485390	4485	4485	4485	4485	870
393	20241216	115900	497583440	4485	4490	4490	4475	192
394	20241216	115800	496722330	4485	4485	4485	4485	218
395	20241216	115700	495744600	4485	4480	4485	4480	11
396	20241216	115600	495695315	4475	4475	4475	4475	0
397	20241216	115500	495695315	4475	4475	4475	4475	0
398	20241216	115400	495695315	4475	4475	4475	4475	1
399	20241216	115300	495690840	4485	4485	4485	4485	0
400	20241216	115200	495690840	4485	4480	4485	4480	1051
401	20241216	115100	490977110	4485	4480	4485	4480	2
402	20241216	115000	490968145	4470	4470	4470	4470	1000
403	20241216	114900	486498145	4480	4480	4480	4480	0
404	20241216	114800	486498145	4480	4480	4480	4480	1025
405	20241216	114700	481906145	4475	4475	4475	4475	2
406	20241216	114600	481897195	4475	4475	4475	4475	0
407	20241216	114500	481897195	4475	4475	4475	4475	0
408	20241216	114400	481897195	4475	4475	4475	4475	0
409	20241216	114300	481897195	4475	4475	4475	4475	1
410	20241216	114200	481892720	4460	4465	4465	4460	215
411	20241216	114100	480933245	4465	4465	4465	4465	300
412	20241216	114000	479593745	4470	4470	4470	4470	107
413	20241216	113900	479115455	4465	4465	4465	4465	0
414	20241216	113800	479115455	4465	4465	4465	4465	0
415	20241216	113700	479115455	4465	4465	4465	4465	33
416	20241216	113600	478968110	4465	4465	4465	4465	20
417	20241216	113500	478878810	4465	4465	4465	4465	0
418	20241216	113400	478878810	4465	4470	4470	4465	201
419	20241216	113300	477981340	4465	4465	4465	4465	88
420	20241216	113200	477588420	4465	4465	4465	4465	25
421	20241216	113100	477476795	4470	4470	4470	4470	192
422	20241216	113000	476618555	4480	4480	4480	4480	1
423	20241216	112900	476614075	4470	4470	4470	4470	0
424	20241216	112800	476614075	4470	4470	4470	4470	355
425	20241216	112700	475027225	4470	4470	4470	4470	219
426	20241216	112600	474048295	4470	4470	4470	4470	0
427	20241216	112500	474048295	4470	4470	4470	4470	0
428	20241216	112400	474048295	4470	4480	4480	4470	223
429	20241216	112300	473051475	4480	4475	4480	4475	11
430	20241216	112200	473002245	4480	4480	4480	4480	7
431	20241216	112100	472970885	4470	4470	4470	4470	0
432	20241216	112000	472970885	4470	4470	4470	4470	1370
433	20241216	111900	466846985	4470	4470	4470	4470	29
434	20241216	111800	466717355	4480	4480	4480	4480	0
435	20241216	111700	466717355	4480	4480	4480	4480	0
436	20241216	111600	466717355	4480	4480	4480	4480	2
437	20241216	111500	466708395	4480	4480	4480	4480	0
438	20241216	111400	466708395	4480	4480	4480	4480	0
439	20241216	111300	466708395	4480	4480	4480	4480	0
440	20241216	111200	466708395	4480	4475	4480	4475	2
441	20241216	111100	466699440	4480	4475	4480	4475	2
442	20241216	111000	466690485	4480	4480	4480	4480	0
443	20241216	110900	466690485	4480	4480	4480	4480	0
444	20241216	110800	466690485	4480	4475	4480	4475	2
445	20241216	110700	466681530	4465	4465	4465	4465	25
446	20241216	110600	466569905	4465	4490	4490	4465	4418
447	20241216	110500	446765380	4495	4495	4495	4495	1012
448	20241216	110400	442216440	4510	4495	4510	4495	79
449	20241216	110300	441860975	4495	4500	4505	4495	565
450	20241216	110200	439319145	4500	4495	4500	4495	259
451	20241216	110100	438154690	4495	4475	4500	4475	1278
452	20241216	110000	432415725	4485	4475	4485	4475	9
453	20241216	105900	432375390	4470	4470	4470	4470	102
454	20241216	105800	431919450	4465	4465	4465	4465	104
455	20241216	105700	431455090	4455	4455	4455	4455	0
456	20241216	105600	431455090	4455	4455	4455	4455	1000
457	20241216	105500	427000090	4455	4455	4455	4455	1
458	20241216	105400	426995635	4460	4460	4460	4460	54
459	20241216	105300	426754795	4460	4460	4460	4460	0
460	20241216	105200	426754795	4460	4460	4460	4460	0
461	20241216	105100	426754795	4460	4460	4460	4460	170
462	20241216	105000	425996595	4455	4455	4455	4455	6
463	20241216	104900	425969865	4460	4460	4460	4460	0
464	20241216	104800	425969865	4460	4460	4460	4460	0
465	20241216	104700	425969865	4460	4460	4460	4460	111
466	20241216	104600	425474805	4460	4460	4460	4460	2071
467	20241216	104500	416238145	4450	4450	4450	4450	0
468	20241216	104400	416238145	4450	4450	4450	4450	588
469	20241216	104300	413621545	4470	4460	4470	4460	14
470	20241216	104200	413559035	4465	4455	4465	4445	436
471	20241216	104100	411619600	4455	4450	4465	4450	9646
472	20241216	104000	368694785	4450	4450	4465	4445	159
473	20241216	103900	367987465	4465	4450	4465	4450	304
474	20241216	103800	366630160	4465	4460	4465	4445	1558
475	20241216	103700	359687815	4460	4465	4465	4460	893
476	20241216	103600	355701070	4460	4480	4480	4460	641
477	20241216	103500	352836540	4490	4490	4490	4490	20
478	20241216	103400	352746740	4500	4485	4500	4485	48
479	20241216	103300	352530940	4495	4485	4495	4485	1681
480	20241216	103200	344987445	4480	4475	4480	4475	236
481	20241216	103100	343930170	4480	4470	4480	4470	50
482	20241216	103000	343706225	4470	4470	4470	4470	7
483	20241216	102900	343674935	4470	4470	4500	4470	60
484	20241216	102800	343405645	4470	4470	4490	4470	22
485	20241216	102700	343306960	4470	4485	4490	4465	111
486	20241216	102600	342808800	4485	4485	4485	4485	1
487	20241216	102500	342804315	4490	4475	4515	4475	7537
488	20241216	102400	308880340	4475	4475	4475	4475	224
489	20241216	102300	307877940	4465	4465	4465	4465	0
490	20241216	102200	307877940	4465	4465	4465	4465	0
491	20241216	102100	307877940	4465	4465	4465	4465	4
492	20241216	102000	307860080	4465	4475	4475	4465	83
493	20241216	101900	307488985	4475	4475	4475	4475	0
494	20241216	101800	307488985	4475	4465	4475	4465	279
495	20241216	101700	306240670	4475	4475	4475	4475	0
496	20241216	101600	306240670	4475	4460	4480	4460	2021
497	20241216	101500	297223545	4460	4470	4470	4460	245
498	20241216	101400	296130395	4470	4465	4470	4465	321
499	20241216	101300	294695630	4460	4470	4470	4460	2538
500	20241216	101200	283369350	4475	4475	4475	4475	256
501	20241216	101100	282223750	4465	4475	4475	4465	151
502	20241216	101000	281548035	4475	4475	4475	4475	50
503	20241216	100900	281324285	4475	4475	4475	4475	5
504	20241216	100800	281301910	4475	4475	4475	4475	0
505	20241216	100700	281301910	4475	4475	4475	4475	0
506	20241216	100600	281301910	4475	4475	4475	4470	21
507	20241216	100500	281208025	4470	4470	4470	4470	36
508	20241216	100400	281047105	4470	4470	4470	4470	1301
509	20241216	100300	275231635	4475	4470	4475	4470	556
510	20241216	100200	272743540	4470	4470	4470	4470	0
511	20241216	100100	272743540	4470	4475	4475	4470	72
512	20241216	100000	272421430	4475	4475	4475	4475	2
513	20241216	095900	272412480	4480	4480	4480	4480	455
514	20241216	095800	270374080	4480	4480	4480	4480	488
515	20241216	095700	268187840	4490	4480	4490	4480	507
516	20241216	095600	265911590	4480	4480	4480	4480	1018
517	20241216	095500	261350950	4465	4465	4475	4465	269
518	20241216	095400	260149855	4460	4470	4470	4460	42
519	20241216	095300	259962200	4480	4480	4480	4465	1537
520	20241216	095200	253093245	4490	4490	4490	4490	0
521	20241216	095100	253093245	4490	4490	4490	4490	3
522	20241216	095000	253079775	4500	4490	4500	4490	2124
523	20241216	094900	243523495	4495	4470	4500	4470	4013
524	20241216	094800	225497750	4485	4470	4485	4465	3907
525	20241216	094700	208014475	4465	4465	4465	4465	231
526	20241216	094600	206983060	4465	4465	4465	4465	324
527	20241216	094500	205536400	4460	4455	4460	4455	1942
528	20241216	094400	196878630	4455	4450	4455	4450	570
529	20241216	094300	194340780	4450	4450	4450	4450	1
530	20241216	094200	194336330	4455	4460	4465	4455	373
531	20241216	094100	192674360	4460	4460	4460	4460	22
532	20241216	094000	192576240	4460	4460	4460	4460	10
533	20241216	093900	192531640	4460	4460	4460	4460	100
534	20241216	093800	192085640	4465	4450	4465	4445	1063
535	20241216	093700	187359635	4460	4450	4460	4450	6
536	20241216	093600	187332885	4455	4435	4460	4435	1451
537	20241216	093500	180872155	4435	4440	4440	4435	79
538	20241216	093400	180521400	4440	4450	4450	4440	1865
539	20241216	093300	172237160	4455	4450	4460	4450	256
540	20241216	093200	171097380	4455	4440	4455	4440	1643
541	20241216	093100	163792670	4455	4440	4455	4440	13
542	20241216	093000	163734925	4440	4435	4445	4435	84
543	20241216	092900	163361560	4445	4435	4445	4435	621
544	20241216	092800	160603225	4445	4435	4455	4435	390
545	20241216	092700	158865815	4435	4435	4435	4435	1501
546	20241216	092600	152208880	4430	4435	4445	4430	1681
547	20241216	092500	144755950	4435	4445	4445	4435	230
548	20241216	092400	143735400	4445	4435	4445	4430	1989
549	20241216	092300	134910735	4435	4435	4435	4435	425
550	20241216	092200	133025860	4435	4435	4440	4435	101
551	20241216	092100	132577770	4435	4435	4435	4435	223
552	20241216	092000	131588765	4430	4430	4430	4430	1
553	20241216	091900	131584335	4435	4445	4450	4435	1652
554	20241216	091800	124254810	4440	4435	4445	4435	1075
555	20241216	091700	119482000	4440	4435	4440	4435	352
556	20241216	091600	117920875	4430	4435	4435	4425	702
557	20241216	091500	114810020	4430	4430	4435	4430	2354
558	20241216	091400	104380135	4435	4435	4435	4435	659
559	20241216	091300	101457470	4440	4445	4445	4440	882
560	20241216	091200	97539530	4450	4450	4450	4450	444
561	20241216	091100	95563730	4450	4450	4450	4450	140
562	20241216	091000	94940730	4450	4445	4450	4445	326
563	20241216	090900	93490845	4445	4450	4450	4445	4006
564	20241216	090800	75664150	4445	4445	4445	4445	2
565	20241216	090700	75655260	4450	4450	4455	4450	1191
566	20241216	090600	70354360	4435	4440	4440	4435	302
567	20241216	090500	69013490	4440	4445	4445	4435	2886
568	20241216	090400	56200250	4450	4480	4480	4450	2649
569	20241216	090300	44370855	4465	4485	4485	4460	1520
570	20241216	090200	37564650	4455	4445	4485	4445	1177
571	20241216	090100	32285895	4430	4440	4440	4430	728
572	20241216	090000	29054360	4440	4465	4500	4435	5783