KissMeData/072130/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195100	528623560	5850	5850	5850	5850	450
3	20241219	195000	528623560	5850	5850	5850	5850	0
4	20241219	194900	528623560	5850	5850	5850	5850	0
5	20241219	194800	528623560	5850	5850	5850	5850	0
6	20241219	194700	528623560	5850	5850	5850	5850	0
7	20241219	194600	528623560	5850	5850	5850	5850	0
8	20241219	194500	528623560	5850	5850	5850	5850	0
9	20241219	194400	528623560	5850	5850	5850	5850	0
10	20241219	194300	528623560	5850	5850	5850	5850	0
11	20241219	194200	528623560	5850	5850	5850	5850	0
12	20241219	194100	528623560	5850	5850	5850	5850	0
13	20241219	194000	528623560	5850	5850	5850	5850	0
14	20241219	193900	528623560	5850	5850	5850	5850	0
15	20241219	193800	528623560	5850	5850	5850	5850	0
16	20241219	193700	528623560	5850	5850	5850	5850	0
17	20241219	193600	528623560	5850	5850	5850	5850	0
18	20241219	193500	528623560	5850	5850	5850	5850	0
19	20241219	193400	528623560	5850	5850	5850	5850	0
20	20241219	193300	528623560	5850	5850	5850	5850	0
21	20241219	193200	528623560	5850	5850	5850	5850	0
22	20241219	193100	528623560	5850	5850	5850	5850	0
23	20241219	193000	528623560	5850	5850	5850	5850	0
24	20241219	192900	528623560	5850	5850	5850	5850	0
25	20241219	192800	528623560	5850	5850	5850	5850	0
26	20241219	192700	528623560	5850	5850	5850	5850	0
27	20241219	192600	528623560	5850	5850	5850	5850	0
28	20241219	192500	528623560	5850	5850	5850	5850	0
29	20241219	192400	528623560	5850	5850	5850	5850	0
30	20241219	192300	528623560	5850	5850	5850	5850	0
31	20241219	192200	528623560	5850	5850	5850	5850	0
32	20241219	192100	528623560	5850	5850	5850	5850	450
33	20241219	192000	528623560	5850	5850	5850	5850	0
34	20241219	191900	528623560	5850	5850	5850	5850	0
35	20241219	191800	528623560	5850	5850	5850	5850	0
36	20241219	191700	528623560	5850	5850	5850	5850	0
37	20241219	191600	528623560	5850	5850	5850	5850	0
38	20241219	191500	528623560	5850	5850	5850	5850	0
39	20241219	191400	528623560	5850	5850	5850	5850	0
40	20241219	191300	528623560	5850	5850	5850	5850	0
41	20241219	191200	528623560	5850	5850	5850	5850	0
42	20241219	191100	528623560	5850	5850	5850	5850	0
43	20241219	191000	528623560	5850	5850	5850	5850	0
44	20241219	190900	528623560	5850	5850	5850	5850	0
45	20241219	190800	528623560	5850	5850	5850	5850	0
46	20241219	190700	528623560	5850	5850	5850	5850	0
47	20241219	190600	528623560	5850	5850	5850	5850	0
48	20241219	190500	528623560	5850	5850	5850	5850	0
49	20241219	190400	528623560	5850	5850	5850	5850	0
50	20241219	190300	528623560	5850	5850	5850	5850	0
51	20241219	190200	528623560	5850	5850	5850	5850	0
52	20241219	190100	528623560	5850	5850	5850	5850	0
53	20241219	190000	528623560	5850	5850	5850	5850	0
54	20241219	185900	528623560	5850	5850	5850	5850	0
55	20241219	185800	528623560	5850	5850	5850	5850	0
56	20241219	185700	528623560	5850	5850	5850	5850	0
57	20241219	185600	528623560	5850	5850	5850	5850	0
58	20241219	185500	528623560	5850	5850	5850	5850	0
59	20241219	185400	528623560	5850	5850	5850	5850	0
60	20241219	185300	528623560	5850	5850	5850	5850	0
61	20241219	185200	528623560	5850	5850	5850	5850	0
62	20241219	185100	528623560	5850	5850	5850	5850	450
63	20241219	185000	528623560	5850	5850	5850	5850	0
64	20241219	184900	528623560	5850	5850	5850	5850	0
65	20241219	184800	528623560	5850	5850	5850	5850	0
66	20241219	184700	528623560	5850	5850	5850	5850	0
67	20241219	184600	528623560	5850	5850	5850	5850	0
68	20241219	184500	528623560	5850	5850	5850	5850	0
69	20241219	184400	528623560	5850	5850	5850	5850	0
70	20241219	184300	528623560	5850	5850	5850	5850	0
71	20241219	184200	528623560	5850	5850	5850	5850	0
72	20241219	184100	528623560	5850	5850	5850	5850	0
73	20241219	184000	528623560	5850	5850	5850	5850	0
74	20241219	183900	528623560	5850	5850	5850	5850	0
75	20241219	183800	528623560	5850	5850	5850	5850	0
76	20241219	183700	528623560	5850	5850	5850	5850	0
77	20241219	183600	528623560	5850	5850	5850	5850	0
78	20241219	183500	528623560	5850	5850	5850	5850	0
79	20241219	183400	528623560	5850	5850	5850	5850	0
80	20241219	183300	528623560	5850	5850	5850	5850	0
81	20241219	183200	528623560	5850	5850	5850	5850	0
82	20241219	183100	528623560	5850	5850	5850	5850	0
83	20241219	183000	528623560	5850	5850	5850	5850	0
84	20241219	182900	528623560	5850	5850	5850	5850	0
85	20241219	182800	528623560	5850	5850	5850	5850	0
86	20241219	182700	528623560	5850	5850	5850	5850	0
87	20241219	182600	528623560	5850	5850	5850	5850	0
88	20241219	182500	528623560	5850	5850	5850	5850	0
89	20241219	182400	528623560	5850	5850	5850	5850	0
90	20241219	182300	528623560	5850	5850	5850	5850	0
91	20241219	182200	528623560	5850	5850	5850	5850	0
92	20241219	182100	528623560	5850	5850	5850	5850	450
93	20241219	182000	528623560	5850	5850	5850	5850	0
94	20241219	181900	528623560	5850	5850	5850	5850	0
95	20241219	181800	528623560	5850	5850	5850	5850	0
96	20241219	181700	528623560	5850	5850	5850	5850	0
97	20241219	181600	528623560	5850	5850	5850	5850	0
98	20241219	181500	528623560	5850	5850	5850	5850	0
99	20241219	181400	528623560	5850	5850	5850	5850	0
100	20241219	181300	528623560	5850	5850	5850	5850	0
101	20241219	181200	528623560	5850	5850	5850	5850	0
102	20241219	181100	528623560	5850	5850	5850	5850	0
103	20241219	181000	528623560	5850	5850	5850	5850	0
104	20241219	180900	528623560	5850	5850	5850	5850	0
105	20241219	180800	528623560	5850	5850	5850	5850	0
106	20241219	180700	528623560	5850	5850	5850	5850	0
107	20241219	180600	528623560	5850	5850	5850	5850	0
108	20241219	180500	528623560	5850	5850	5850	5850	0
109	20241219	180400	528623560	5850	5850	5850	5850	0
110	20241219	180300	528623560	5850	5850	5850	5850	0
111	20241219	180200	528623560	5850	5850	5850	5850	0
112	20241219	180100	528623560	5850	5850	5850	5850	0
113	20241219	180000	528623560	5850	5850	5850	5850	0
114	20241219	175900	528623560	5850	5850	5850	5850	0
115	20241219	175800	528623560	5850	5850	5850	5850	0
116	20241219	175700	528623560	5850	5850	5850	5850	0
117	20241219	175600	528623560	5850	5850	5850	5850	0
118	20241219	175500	528623560	5850	5850	5850	5850	0
119	20241219	175400	528623560	5850	5850	5850	5850	0
120	20241219	175300	528623560	5850	5850	5850	5850	0
121	20241219	175200	528623560	5850	5850	5850	5850	0
122	20241219	175100	528623560	5850	5850	5850	5850	450
123	20241219	175000	528623560	5850	5850	5850	5850	0
124	20241219	174900	528623560	5850	5850	5850	5850	0
125	20241219	174800	528623560	5850	5850	5850	5850	0
126	20241219	174700	528623560	5850	5850	5850	5850	0
127	20241219	174600	528623560	5850	5850	5850	5850	0
128	20241219	174500	528623560	5850	5850	5850	5850	0
129	20241219	174400	528623560	5850	5850	5850	5850	0
130	20241219	174300	528623560	5850	5850	5850	5850	0
131	20241219	174200	528623560	5850	5850	5850	5850	0
132	20241219	174100	528623560	5850	5850	5850	5850	0
133	20241219	174000	528623560	5850	5850	5850	5850	0
134	20241219	173900	528623560	5850	5850	5850	5850	0
135	20241219	173800	528623560	5850	5850	5850	5850	0
136	20241219	173700	528623560	5850	5850	5850	5850	0
137	20241219	173600	528623560	5850	5850	5850	5850	0
138	20241219	173500	528623560	5850	5850	5850	5850	0
139	20241219	173400	528623560	5850	5850	5850	5850	0
140	20241219	173300	528623560	5850	5850	5850	5850	0
141	20241219	173200	528623560	5850	5850	5850	5850	0
142	20241219	173100	528623560	5850	5850	5850	5850	0
143	20241219	173000	528623560	5850	5850	5850	5850	0
144	20241219	172900	528623560	5850	5850	5850	5850	0
145	20241219	172800	528623560	5850	5850	5850	5850	0
146	20241219	172700	528623560	5850	5850	5850	5850	0
147	20241219	172600	528623560	5850	5850	5850	5850	0
148	20241219	172500	528623560	5850	5850	5850	5850	0
149	20241219	172400	528623560	5850	5850	5850	5850	0
150	20241219	172300	528623560	5850	5850	5850	5850	0
151	20241219	172200	528623560	5850	5850	5850	5850	0
152	20241219	172100	528623560	5850	5850	5850	5850	450
153	20241219	172000	528623560	5850	5850	5850	5850	0
154	20241219	171900	528623560	5850	5850	5850	5850	0
155	20241219	171800	528623560	5850	5850	5850	5850	0
156	20241219	171700	528623560	5850	5850	5850	5850	0
157	20241219	171600	528623560	5850	5850	5850	5850	0
158	20241219	171500	528623560	5850	5850	5850	5850	0
159	20241219	171400	528623560	5850	5850	5850	5850	0
160	20241219	171300	528623560	5850	5850	5850	5850	0
161	20241219	171200	528623560	5850	5850	5850	5850	0
162	20241219	171100	528623560	5850	5850	5850	5850	0
163	20241219	171000	528623560	5850	5850	5850	5850	0
164	20241219	170900	528623560	5850	5850	5850	5850	0
165	20241219	170800	528623560	5850	5850	5850	5850	0
166	20241219	170700	528623560	5850	5850	5850	5850	0
167	20241219	170600	528623560	5850	5850	5850	5850	0
168	20241219	170500	528623560	5850	5850	5850	5850	0
169	20241219	170400	528623560	5850	5850	5850	5850	0
170	20241219	170300	528623560	5850	5850	5850	5850	0
171	20241219	170200	528623560	5850	5850	5850	5850	0
172	20241219	170100	528623560	5850	5850	5850	5850	0
173	20241219	170000	528623560	5850	5850	5850	5850	0
174	20241219	165900	528623560	5850	5850	5850	5850	0
175	20241219	165800	528623560	5850	5850	5850	5850	0
176	20241219	165700	528623560	5850	5850	5850	5850	0
177	20241219	165600	528623560	5850	5850	5850	5850	0
178	20241219	165500	528623560	5850	5850	5850	5850	0
179	20241219	165400	528623560	5850	5850	5850	5850	0
180	20241219	165300	528623560	5850	5850	5850	5850	0
181	20241219	165200	528623560	5850	5850	5850	5850	0
182	20241219	165100	528623560	5850	5850	5850	5850	450
183	20241219	165000	528623560	5850	5850	5850	5850	0
184	20241219	164900	528623560	5850	5850	5850	5850	0
185	20241219	164800	528623560	5850	5850	5850	5850	0
186	20241219	164700	528623560	5850	5850	5850	5850	0
187	20241219	164600	528623560	5850	5850	5850	5850	0
188	20241219	164500	528623560	5850	5850	5850	5850	0
189	20241219	164400	528623560	5850	5850	5850	5850	0
190	20241219	164300	528623560	5850	5850	5850	5850	0
191	20241219	164200	528623560	5850	5850	5850	5850	0
192	20241219	164100	528623560	5850	5850	5850	5850	0
193	20241219	164000	528623560	5850	5850	5850	5850	0
194	20241219	163900	528623560	5850	5850	5850	5850	0
195	20241219	163800	528623560	5850	5850	5850	5850	0
196	20241219	163700	528623560	5850	5850	5850	5850	0
197	20241219	163600	528623560	5850	5850	5850	5850	0
198	20241219	163500	528623560	5850	5850	5850	5850	0
199	20241219	163400	528623560	5850	5850	5850	5850	0
200	20241219	163300	528623560	5850	5850	5850	5850	0
201	20241219	163200	528623560	5850	5850	5850	5850	0
202	20241219	163100	528623560	5850	5850	5850	5850	0
203	20241219	163000	528623560	5850	5850	5850	5850	0
204	20241219	162900	528623560	5850	5850	5850	5850	0
205	20241219	162800	528623560	5850	5850	5850	5850	0
206	20241219	162700	528623560	5850	5850	5850	5850	0
207	20241219	162600	528623560	5850	5850	5850	5850	0
208	20241219	162500	528623560	5850	5850	5850	5850	0
209	20241219	162400	528623560	5850	5850	5850	5850	0
210	20241219	162300	528623560	5850	5850	5850	5850	0
211	20241219	162200	528623560	5850	5850	5850	5850	0
212	20241219	162100	528623560	5850	5850	5850	5850	450
213	20241219	162000	528623560	5850	5850	5850	5850	0
214	20241219	161900	528623560	5850	5850	5850	5850	0
215	20241219	161800	528623560	5850	5850	5850	5850	0
216	20241219	161700	528623560	5850	5850	5850	5850	0
217	20241219	161600	528623560	5850	5850	5850	5850	0
218	20241219	161500	528623560	5850	5850	5850	5850	0
219	20241219	161400	528623560	5850	5850	5850	5850	0
220	20241219	161300	528623560	5850	5850	5850	5850	0
221	20241219	161200	528623560	5850	5850	5850	5850	0
222	20241219	161100	528623560	5850	5850	5850	5850	0
223	20241219	161000	528623560	5850	5850	5850	5850	0
224	20241219	160900	528623560	5850	5850	5850	5850	0
225	20241219	160800	528623560	5850	5850	5850	5850	0
226	20241219	160700	528623560	5850	5850	5850	5850	0
227	20241219	160600	528623560	5850	5850	5850	5850	0
228	20241219	160500	528623560	5850	5850	5850	5850	0
229	20241219	160400	528623560	5850	5850	5850	5850	0
230	20241219	160300	528623560	5850	5850	5850	5850	0
231	20241219	160200	528623560	5850	5850	5850	5850	0
232	20241219	160100	528623560	5850	5850	5850	5850	0
233	20241219	160000	528623560	5850	5850	5850	5850	0
234	20241219	155900	528623560	5850	5850	5850	5850	0
235	20241219	155800	528623560	5850	5850	5850	5850	0
236	20241219	155700	528623560	5850	5850	5850	5850	0
237	20241219	155600	528623560	5850	5850	5850	5850	0
238	20241219	155500	528623560	5850	5850	5850	5850	0
239	20241219	155400	528623560	5850	5850	5850	5850	0
240	20241219	155300	528623560	5850	5850	5850	5850	0
241	20241219	155200	528623560	5850	5850	5850	5850	0
242	20241219	155100	528623560	5850	5850	5850	5850	450
243	20241219	155000	528623560	5850	5850	5850	5850	0
244	20241219	154900	528623560	5850	5850	5850	5850	0
245	20241219	154800	528623560	5850	5850	5850	5850	0
246	20241219	154700	528623560	5850	5850	5850	5850	0
247	20241219	154600	528623560	5850	5850	5850	5850	0
248	20241219	154500	528623560	5850	5850	5850	5850	0
249	20241219	154400	528623560	5850	5850	5850	5850	0
250	20241219	154300	528623560	5850	5850	5850	5850	0
251	20241219	154200	528623560	5850	5850	5850	5850	0
252	20241219	154100	528623560	5850	5850	5850	5850	0
253	20241219	154000	528623560	5850	5850	5850	5850	0
254	20241219	153900	528623560	5850	5850	5850	5850	0
255	20241219	153800	528623560	5850	5850	5850	5850	0
256	20241219	153700	528623560	5850	5850	5850	5850	0
257	20241219	153600	528623560	5850	5850	5850	5850	0
258	20241219	153500	528623560	5850	5850	5850	5850	0
259	20241219	153400	528623560	5850	5850	5850	5850	0
260	20241219	153300	528623560	5850	5850	5850	5850	0
261	20241219	153200	528623560	5850	5850	5850	5850	0
262	20241219	153100	528623560	5850	5850	5850	5850	0
263	20241219	153000	528623560	5850	5850	5850	5850	450
264	20241219	152900	525991060	5860	5860	5860	5860	0
265	20241219	152800	525991060	5860	5860	5860	5860	0
266	20241219	152700	525991060	5860	5860	5860	5860	0
267	20241219	152600	525991060	5860	5860	5860	5860	0
268	20241219	152500	525991060	5860	5860	5860	5860	0
269	20241219	152400	525991060	5860	5860	5860	5860	0
270	20241219	152300	525991060	5860	5860	5860	5860	0
271	20241219	152200	525991060	5860	5860	5860	5860	0
272	20241219	152100	525991060	5860	5860	5860	5860	0
273	20241219	152000	525991060	5860	5860	5860	5860	0
274	20241219	151900	525991060	5860	5840	5860	5810	386
275	20241219	151800	523734810	5830	5850	5850	5830	143
276	20241219	151700	522900890	5860	5860	5860	5860	1
277	20241219	151600	522895030	5860	5870	5870	5860	3
278	20241219	151500	522877430	5870	5840	5870	5840	1266
279	20241219	151400	515457120	5870	5840	5870	5840	429
280	20241219	151300	512948890	5850	5850	5850	5850	1300
281	20241219	151200	505343890	5850	5840	5850	5840	239
282	20241219	151100	503947820	5840	5840	5850	5830	88
283	20241219	151000	503433380	5850	5830	5850	5820	145
284	20241219	150900	502586680	5830	5830	5830	5830	0
285	20241219	150800	502586680	5830	5830	5830	5830	16
286	20241219	150700	502493400	5840	5810	5840	5800	1901
287	20241219	150600	491462130	5840	5830	5840	5830	313
288	20241219	150500	489637320	5800	5800	5800	5800	0
289	20241219	150400	489637320	5800	5800	5800	5800	0
290	20241219	150300	489637320	5800	5800	5800	5800	0
291	20241219	150200	489637320	5800	5800	5800	5800	10
292	20241219	150100	489579320	5830	5830	5830	5800	637
293	20241219	150000	485877710	5830	5840	5850	5830	387
294	20241219	145900	483617640	5840	5840	5840	5840	12
295	20241219	145800	483547560	5840	5850	5850	5840	178
296	20241219	145700	482506320	5850	5850	5850	5850	16
297	20241219	145600	482412720	5850	5860	5860	5850	112
298	20241219	145500	481756520	5860	5860	5860	5860	525
299	20241219	145400	478680020	5860	5870	5870	5860	473
300	20241219	145300	475907210	5870	5880	5880	5870	930
301	20241219	145200	470448010	5900	5900	5900	5870	50
302	20241219	145100	470154210	5900	5900	5900	5880	752
303	20241219	145000	465731900	5900	5900	5900	5880	1319
304	20241219	144900	457969200	5900	5890	5900	5890	3563
305	20241219	144800	436983050	5880	5830	5880	5830	3562
306	20241219	144700	416054450	5830	5840	5840	5830	194
307	20241219	144600	414921930	5840	5840	5850	5840	20
308	20241219	144500	414805120	5840	5870	5870	5840	52
309	20241219	144400	414500300	5870	5870	5870	5870	29
310	20241219	144300	414330070	5870	5850	5870	5830	257
311	20241219	144200	412824200	5860	5830	5860	5830	386
312	20241219	144100	410568010	5840	5840	5840	5840	31
313	20241219	144000	410386970	5830	5830	5830	5830	36
314	20241219	143900	410177090	5810	5820	5830	5810	1197
315	20241219	143800	403210420	5800	5800	5800	5800	0
316	20241219	143700	403210420	5800	5800	5810	5800	208
317	20241219	143600	402002520	5800	5800	5800	5800	0
318	20241219	143500	402002520	5800	5800	5800	5800	0
319	20241219	143400	402002520	5800	5770	5800	5770	2090
320	20241219	143300	389900650	5730	5730	5780	5730	4317
321	20241219	143200	364989460	5730	5730	5730	5730	0
322	20241219	143100	364989460	5730	5730	5730	5730	0
323	20241219	143000	364989460	5730	5730	5730	5730	0
324	20241219	142900	364989460	5730	5730	5730	5730	0
325	20241219	142800	364989460	5730	5730	5730	5730	0
326	20241219	142700	364989460	5730	5700	5730	5700	32
327	20241219	142600	364806190	5700	5700	5700	5700	0
328	20241219	142500	364806190	5700	5700	5700	5700	3
329	20241219	142400	364789090	5710	5710	5710	5710	803
330	20241219	142300	360203960	5700	5720	5720	5700	5003
331	20241219	142200	331682270	5720	5720	5720	5720	3
332	20241219	142100	331665110	5720	5720	5720	5720	0
333	20241219	142000	331665110	5720	5720	5720	5720	0
334	20241219	141900	331665110	5720	5720	5720	5720	0
335	20241219	141800	331665110	5720	5720	5720	5720	50
336	20241219	141700	331379110	5720	5720	5720	5720	0
337	20241219	141600	331379110	5720	5720	5720	5720	20
338	20241219	141500	331264710	5720	5720	5720	5720	20
339	20241219	141400	331150310	5730	5730	5730	5730	0
340	20241219	141300	331150310	5730	5730	5730	5730	0
341	20241219	141200	331150310	5730	5730	5730	5730	0
342	20241219	141100	331150310	5730	5730	5730	5730	105
343	20241219	141000	330548660	5730	5730	5730	5730	0
344	20241219	140900	330548660	5730	5730	5730	5730	4
345	20241219	140800	330525740	5740	5740	5740	5740	1
346	20241219	140700	330520000	5730	5730	5730	5730	0
347	20241219	140600	330520000	5730	5730	5730	5730	0
348	20241219	140500	330520000	5730	5730	5730	5730	1
349	20241219	140400	330514270	5730	5730	5730	5730	14
350	20241219	140300	330434050	5730	5730	5730	5730	1
351	20241219	140200	330428320	5700	5700	5700	5700	0
352	20241219	140100	330428320	5700	5700	5700	5700	0
353	20241219	140000	330428320	5700	5700	5700	5700	0
354	20241219	135900	330428320	5700	5700	5700	5700	0
355	20241219	135800	330428320	5700	5720	5720	5700	500
356	20241219	135700	327572000	5720	5720	5720	5720	0
357	20241219	135600	327572000	5720	5720	5720	5720	0
358	20241219	135500	327572000	5720	5720	5720	5720	0
359	20241219	135400	327572000	5720	5720	5720	5720	0
360	20241219	135300	327572000	5720	5720	5720	5720	0
361	20241219	135200	327572000	5720	5720	5720	5720	10
362	20241219	135100	327514800	5720	5720	5720	5720	0
363	20241219	135000	327514800	5720	5720	5720	5720	0
364	20241219	134900	327514800	5720	5720	5720	5720	0
365	20241219	134800	327514800	5720	5720	5720	5720	383
366	20241219	134700	325324040	5750	5750	5750	5750	2000
367	20241219	134600	313824040	5720	5720	5720	5720	250
368	20241219	134500	312394040	5720	5720	5720	5720	0
369	20241219	134400	312394040	5720	5720	5720	5720	0
370	20241219	134300	312394040	5720	5730	5730	5710	214
371	20241219	134200	311170880	5730	5730	5730	5730	0
372	20241219	134100	311170880	5730	5760	5760	5730	199
373	20241219	134000	310025390	5730	5730	5730	5730	10
374	20241219	133900	309968090	5720	5720	5720	5720	25
375	20241219	133800	309825090	5760	5760	5760	5760	0
376	20241219	133700	309825090	5760	5760	5760	5760	372
377	20241219	133600	307682370	5750	5730	5750	5730	2000
378	20241219	133500	296186250	5700	5730	5730	5700	34
379	20241219	133400	295991580	5690	5690	5690	5690	0
380	20241219	133300	295991580	5690	5690	5690	5690	0
381	20241219	133200	295991580	5690	5690	5690	5690	20
382	20241219	133100	295877780	5690	5690	5690	5690	0
383	20241219	133000	295877780	5690	5690	5690	5690	0
384	20241219	132900	295877780	5690	5690	5690	5690	0
385	20241219	132800	295877780	5690	5690	5690	5690	0
386	20241219	132700	295877780	5690	5710	5720	5690	177
387	20241219	132600	294867470	5720	5720	5720	5720	0
388	20241219	132500	294867470	5720	5720	5720	5720	0
389	20241219	132400	294867470	5720	5720	5720	5720	0
390	20241219	132300	294867470	5720	5720	5720	5720	0
391	20241219	132200	294867470	5720	5720	5720	5720	0
392	20241219	132100	294867470	5720	5700	5720	5700	2300
393	20241219	132000	281733030	5700	5700	5700	5700	0
394	20241219	131900	281733030	5700	5700	5710	5660	4472
395	20241219	131800	256389880	5760	5750	5760	5750	100
396	20241219	131700	255814530	5760	5730	5760	5730	150
397	20241219	131600	254951770	5740	5720	5740	5720	151
398	20241219	131500	254086390	5720	5720	5720	5720	0
399	20241219	131400	254086390	5720	5720	5720	5720	0
400	20241219	131300	254086390	5720	5720	5720	5720	0
401	20241219	131200	254086390	5720	5710	5720	5710	2
402	20241219	131100	254074960	5690	5700	5700	5690	14
403	20241219	131000	253995170	5680	5680	5680	5680	0
404	20241219	130900	253995170	5680	5740	5740	5680	136
405	20241219	130800	253222320	5750	5690	5750	5690	2551
406	20241219	130700	238647900	5680	5680	5680	5680	0
407	20241219	130600	238647900	5680	5680	5680	5680	0
408	20241219	130500	238647900	5680	5680	5680	5680	0
409	20241219	130400	238647900	5680	5670	5680	5670	102
410	20241219	130300	238069310	5670	5670	5670	5670	0
411	20241219	130200	238069310	5670	5670	5670	5670	0
412	20241219	130100	238069310	5670	5670	5670	5670	42
413	20241219	130000	237831170	5660	5660	5660	5660	0
414	20241219	125900	237831170	5660	5660	5660	5660	4
415	20241219	125800	237808530	5650	5650	5650	5650	0
416	20241219	125700	237808530	5650	5650	5650	5650	0
417	20241219	125600	237808530	5650	5650	5650	5650	0
418	20241219	125500	237808530	5650	5650	5650	5650	200
419	20241219	125400	236678530	5650	5650	5650	5650	0
420	20241219	125300	236678530	5650	5650	5650	5650	0
421	20241219	125200	236678530	5650	5650	5650	5650	0
422	20241219	125100	236678530	5650	5650	5650	5650	0
423	20241219	125000	236678530	5650	5650	5650	5650	0
424	20241219	124900	236678530	5650	5650	5650	5650	0
425	20241219	124800	236678530	5650	5650	5650	5650	0
426	20241219	124700	236678530	5650	5650	5650	5650	0
427	20241219	124600	236678530	5650	5650	5700	5650	263
428	20241219	124500	235186200	5650	5650	5650	5650	0
429	20241219	124400	235186200	5650	5650	5650	5650	0
430	20241219	124300	235186200	5650	5650	5650	5650	4
431	20241219	124200	235163600	5670	5670	5670	5670	0
432	20241219	124100	235163600	5670	5670	5670	5670	0
433	20241219	124000	235163600	5670	5670	5670	5670	0
434	20241219	123900	235163600	5670	5670	5670	5670	0
435	20241219	123800	235163600	5670	5670	5670	5670	0
436	20241219	123700	235163600	5670	5670	5670	5670	0
437	20241219	123600	235163600	5670	5670	5670	5670	0
438	20241219	123500	235163600	5670	5670	5670	5670	0
439	20241219	123400	235163600	5670	5670	5670	5670	0
440	20241219	123300	235163600	5670	5670	5670	5670	0
441	20241219	123200	235163600	5670	5670	5670	5670	0
442	20241219	123100	235163600	5670	5670	5670	5670	0
443	20241219	123000	235163600	5670	5670	5670	5670	0
444	20241219	122900	235163600	5670	5670	5670	5670	0
445	20241219	122800	235163600	5670	5670	5670	5670	0
446	20241219	122700	235163600	5670	5670	5670	5670	0
447	20241219	122600	235163600	5670	5670	5670	5670	0
448	20241219	122500	235163600	5670	5670	5670	5670	0
449	20241219	122400	235163600	5670	5670	5670	5670	0
450	20241219	122300	235163600	5670	5670	5670	5670	0
451	20241219	122200	235163600	5670	5670	5670	5670	0
452	20241219	122100	235163600	5670	5670	5670	5670	0
453	20241219	122000	235163600	5670	5670	5670	5670	0
454	20241219	121900	235163600	5670	5670	5670	5670	0
455	20241219	121800	235163600	5670	5670	5670	5670	0
456	20241219	121700	235163600	5670	5670	5670	5670	0
457	20241219	121600	235163600	5670	5670	5670	5670	0
458	20241219	121500	235163600	5670	5670	5670	5670	0
459	20241219	121400	235163600	5670	5670	5670	5670	0
460	20241219	121300	235163600	5670	5670	5670	5670	0
461	20241219	121200	235163600	5670	5670	5670	5670	0
462	20241219	121100	235163600	5670	5670	5670	5670	0
463	20241219	121000	235163600	5670	5670	5670	5670	0
464	20241219	120900	235163600	5670	5670	5670	5670	0
465	20241219	120800	235163600	5670	5670	5670	5670	0
466	20241219	120700	235163600	5670	5670	5670	5670	0
467	20241219	120600	235163600	5670	5670	5670	5670	0
468	20241219	120500	235163600	5670	5670	5670	5670	4
469	20241219	120400	235140920	5670	5670	5670	5670	4
470	20241219	120300	235118240	5670	5670	5670	5670	0
471	20241219	120200	235118240	5670	5670	5670	5670	0
472	20241219	120100	235118240	5670	5670	5670	5670	0
473	20241219	120000	235118240	5670	5670	5670	5670	1
474	20241219	115900	235112570	5650	5650	5650	5650	0
475	20241219	115800	235112570	5650	5650	5650	5650	909
476	20241219	115700	229976720	5650	5650	5650	5650	0
477	20241219	115600	229976720	5650	5650	5650	5650	0
478	20241219	115500	229976720	5650	5650	5650	5650	0
479	20241219	115400	229976720	5650	5650	5650	5650	25
480	20241219	115300	229835470	5660	5660	5660	5660	0
481	20241219	115200	229835470	5660	5660	5660	5660	41
482	20241219	115100	229603410	5650	5650	5650	5650	0
483	20241219	115000	229603410	5650	5650	5650	5650	0
484	20241219	114900	229603410	5650	5650	5650	5650	500
485	20241219	114800	226778410	5650	5640	5650	5640	5
486	20241219	114700	226750200	5630	5630	5630	5630	0
487	20241219	114600	226750200	5630	5630	5630	5630	33
488	20241219	114500	226564410	5630	5630	5630	5630	0
489	20241219	114400	226564410	5630	5640	5640	5630	643
490	20241219	114300	222944160	5640	5640	5640	5640	0
491	20241219	114200	222944160	5640	5640	5640	5640	0
492	20241219	114100	222944160	5640	5640	5640	5640	0
493	20241219	114000	222944160	5640	5640	5640	5640	2
494	20241219	113900	222932880	5640	5640	5640	5640	0
495	20241219	113800	222932880	5640	5640	5640	5640	0
496	20241219	113700	222932880	5640	5640	5640	5640	0
497	20241219	113600	222932880	5640	5640	5640	5640	7
498	20241219	113500	222893400	5650	5650	5650	5650	0
499	20241219	113400	222893400	5650	5650	5650	5650	0
500	20241219	113300	222893400	5650	5650	5650	5650	7
501	20241219	113200	222853850	5650	5660	5660	5650	2
502	20241219	113100	222842540	5660	5660	5660	5660	0
503	20241219	113000	222842540	5660	5660	5660	5660	0
504	20241219	112900	222842540	5660	5660	5660	5660	70
505	20241219	112800	222446340	5670	5670	5670	5670	0
506	20241219	112700	222446340	5670	5670	5670	5670	0
507	20241219	112600	222446340	5670	5670	5670	5670	17
508	20241219	112500	222349950	5650	5650	5650	5650	0
509	20241219	112400	222349950	5650	5650	5650	5650	9
510	20241219	112300	222299100	5650	5650	5650	5650	0
511	20241219	112200	222299100	5650	5650	5650	5650	0
512	20241219	112100	222299100	5650	5650	5650	5650	0
513	20241219	112000	222299100	5650	5640	5650	5640	34
514	20241219	111900	222107320	5630	5630	5630	5630	171
515	20241219	111800	221144590	5630	5630	5630	5630	50
516	20241219	111700	220863090	5640	5640	5640	5640	0
517	20241219	111600	220863090	5640	5640	5640	5640	25
518	20241219	111500	220722090	5660	5650	5660	5650	8
519	20241219	111400	220676870	5630	5630	5630	5630	0
520	20241219	111300	220676870	5630	5630	5630	5630	1290
521	20241219	111200	213414170	5630	5630	5630	5630	0
522	20241219	111100	213414170	5630	5630	5630	5630	0
523	20241219	111000	213414170	5630	5630	5630	5630	0
524	20241219	110900	213414170	5630	5640	5640	5630	1380
525	20241219	110800	205644470	5680	5680	5680	5680	0
526	20241219	110700	205644470	5680	5680	5680	5680	20
527	20241219	110600	205530870	5680	5670	5680	5670	20
528	20241219	110500	205417450	5670	5640	5670	5640	391
529	20241219	110400	203209330	5630	5640	5640	5630	44
530	20241219	110300	202961300	5630	5630	5630	5630	0
531	20241219	110200	202961300	5630	5630	5630	5630	0
532	20241219	110100	202961300	5630	5630	5630	5630	0
533	20241219	110000	202961300	5630	5640	5640	5630	240
534	20241219	105900	201608900	5650	5650	5650	5650	10
535	20241219	105800	201552400	5640	5640	5640	5640	0
536	20241219	105700	201552400	5640	5650	5650	5640	120
537	20241219	105600	200874580	5700	5650	5700	5650	1950
538	20241219	105500	189853060	5630	5630	5630	5630	0
539	20241219	105400	189853060	5630	5630	5630	5630	123
540	20241219	105300	189160570	5660	5660	5660	5660	0
541	20241219	105200	189160570	5660	5660	5660	5660	151
542	20241219	105100	188305910	5660	5660	5660	5660	20
543	20241219	105000	188192710	5660	5660	5660	5660	0
544	20241219	104900	188192710	5660	5640	5660	5640	449
545	20241219	104800	185660320	5630	5630	5630	5630	4
546	20241219	104700	185637800	5630	5630	5630	5630	0
547	20241219	104600	185637800	5630	5630	5630	5630	4
548	20241219	104500	185615280	5630	5630	5630	5630	0
549	20241219	104400	185615280	5630	5640	5640	5630	589
550	20241219	104300	182293650	5650	5650	5650	5650	0
551	20241219	104200	182293650	5650	5650	5650	5650	0
552	20241219	104100	182293650	5650	5650	5650	5650	19
553	20241219	104000	182186300	5650	5650	5650	5650	0
554	20241219	103900	182186300	5650	5650	5650	5650	0
555	20241219	103800	182186300	5650	5650	5650	5650	4
556	20241219	103700	182163700	5640	5650	5650	5640	1524
557	20241219	103600	173568240	5650	5650	5650	5650	83
558	20241219	103500	173099290	5650	5650	5650	5650	0
559	20241219	103400	173099290	5650	5630	5650	5630	417
560	20241219	103300	170744010	5630	5630	5630	5630	3
561	20241219	103200	170727120	5630	5630	5630	5630	0
562	20241219	103100	170727120	5630	5630	5630	5630	0
563	20241219	103000	170727120	5630	5630	5630	5630	452
564	20241219	102900	168182360	5630	5630	5630	5630	73
565	20241219	102800	167771370	5630	5630	5630	5630	0
566	20241219	102700	167771370	5630	5630	5630	5630	0
567	20241219	102600	167771370	5630	5630	5630	5630	4
568	20241219	102500	167748850	5650	5650	5650	5650	0
569	20241219	102400	167748850	5650	5630	5650	5630	58
570	20241219	102300	167421730	5630	5630	5630	5630	0
571	20241219	102200	167421730	5630	5630	5630	5630	0
572	20241219	102100	167421730	5630	5640	5640	5630	304
573	20241219	102000	165709700	5640	5640	5640	5640	0
574	20241219	101900	165709700	5640	5640	5640	5640	4
575	20241219	101800	165687140	5640	5640	5640	5640	0
576	20241219	101700	165687140	5640	5640	5640	5640	6
577	20241219	101600	165653300	5660	5660	5660	5660	4
578	20241219	101500	165630660	5670	5670	5670	5670	5
579	20241219	101400	165602310	5670	5670	5670	5670	0
580	20241219	101300	165602310	5670	5670	5670	5670	0
581	20241219	101200	165602310	5670	5670	5670	5670	0
582	20241219	101100	165602310	5670	5670	5670	5670	0
583	20241219	101000	165602310	5670	5640	5670	5640	274
584	20241219	100900	164051960	5660	5660	5660	5660	25
585	20241219	100800	163910460	5640	5640	5640	5640	4
586	20241219	100700	163887900	5660	5630	5660	5630	56
587	20241219	100600	163572590	5630	5630	5630	5630	200
588	20241219	100500	162446590	5650	5650	5650	5650	0
589	20241219	100400	162446590	5650	5640	5650	5640	276
590	20241219	100300	160889790	5640	5640	5640	5640	9
591	20241219	100200	160839030	5630	5630	5630	5630	304
592	20241219	100100	159127510	5640	5650	5650	5640	1200
593	20241219	100000	152357370	5650	5650	5650	5650	0
594	20241219	095900	152357370	5650	5650	5650	5650	27
595	20241219	095800	152204820	5650	5660	5660	5650	300
596	20241219	095700	150508270	5650	5650	5650	5650	0
597	20241219	095600	150508270	5650	5650	5650	5650	1
598	20241219	095500	150502620	5650	5650	5650	5650	0
599	20241219	095400	150502620	5650	5650	5650	5650	200
600	20241219	095300	149372620	5650	5680	5680	5650	506
601	20241219	095200	146513270	5660	5680	5680	5660	362
602	20241219	095100	144463650	5690	5690	5700	5690	507
603	20241219	095000	141575900	5650	5670	5670	5650	10000
604	20241219	094900	85056540	5670	5670	5670	5670	500
605	20241219	094800	82221540	5700	5700	5700	5700	0
606	20241219	094700	82221540	5700	5670	5700	5670	2173
607	20241219	094600	69875280	5680	5700	5700	5680	3855
608	20241219	094500	47973870	5710	5710	5710	5710	10
609	20241219	094400	47916770	5710	5710	5710	5710	1
610	20241219	094300	47911060	5690	5690	5690	5690	5
611	20241219	094200	47882610	5690	5680	5700	5680	297
612	20241219	094100	46190190	5680	5680	5680	5680	15
613	20241219	094000	46104990	5680	5680	5680	5680	0
614	20241219	093900	46104990	5680	5680	5680	5680	1
615	20241219	093800	46099310	5700	5700	5700	5700	20
616	20241219	093700	45985310	5690	5690	5690	5690	0
617	20241219	093600	45985310	5690	5690	5690	5690	0
618	20241219	093500	45985310	5690	5690	5690	5690	106
619	20241219	093400	45382170	5700	5700	5700	5700	0
620	20241219	093300	45382170	5700	5690	5700	5690	157
621	20241219	093200	44488820	5690	5690	5690	5690	86
622	20241219	093100	43999480	5710	5710	5710	5710	0
623	20241219	093000	43999480	5710	5710	5710	5710	11
624	20241219	092900	43936670	5710	5710	5710	5710	1
625	20241219	092800	43930960	5710	5710	5710	5710	0
626	20241219	092700	43930960	5710	5710	5710	5710	16
627	20241219	092600	43839600	5710	5710	5710	5710	0
628	20241219	092500	43839600	5710	5710	5710	5710	0
629	20241219	092400	43839600	5710	5710	5710	5710	0
630	20241219	092300	43839600	5710	5700	5710	5700	118
631	20241219	092200	43166640	5700	5710	5710	5700	30
632	20241219	092100	42995540	5720	5670	5720	5670	9
633	20241219	092000	42944260	5670	5670	5670	5670	1
634	20241219	091900	42938590	5670	5670	5670	5670	20
635	20241219	091800	42825190	5730	5730	5730	5730	0
636	20241219	091700	42825190	5730	5730	5730	5730	0
637	20241219	091600	42825190	5730	5730	5730	5730	1
638	20241219	091500	42819460	5730	5730	5730	5730	0
639	20241219	091400	42819460	5730	5680	5730	5670	1002
640	20241219	091300	37136130	5680	5680	5680	5680	0
641	20241219	091200	37136130	5680	5680	5680	5680	1
642	20241219	091100	37130450	5730	5680	5730	5680	22
643	20241219	091000	37005390	5740	5710	5740	5710	18
644	20241219	090900	36902130	5710	5690	5710	5690	1398
645	20241219	090800	28933550	5690	5680	5690	5680	153
646	20241219	090700	28064140	5680	5660	5680	5660	73
647	20241219	090600	27650300	5670	5670	5680	5670	132
648	20241219	090500	26900640	5670	5710	5710	5670	2017
649	20241219	090400	15464180	5710	5710	5710	5710	1
650	20241219	090300	15458470	5670	5670	5670	5670	740
651	20241219	090200	11262670	5700	5690	5710	5690	1072
652	20241219	090100	5158050	5690	5690	5690	5690	160
653	20241219	090000	4247650	5690	5790	5790	5690	745