KissMeData/003220/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183900	678085900	13930	13930	13930	13930	809
3	20241220	183800	678085900	13930	13930	13930	13930	0
4	20241220	183700	678085900	13930	13930	13930	13930	0
5	20241220	183600	678085900	13930	13930	13930	13930	0
6	20241220	183500	678085900	13930	13930	13930	13930	0
7	20241220	183400	678085900	13930	13930	13930	13930	0
8	20241220	183300	678085900	13930	13930	13930	13930	0
9	20241220	183200	678085900	13930	13930	13930	13930	0
10	20241220	183100	678085900	13930	13930	13930	13930	0
11	20241220	183000	678085900	13930	13930	13930	13930	0
12	20241220	182900	678085900	13930	13930	13930	13930	0
13	20241220	182800	678085900	13930	13930	13930	13930	0
14	20241220	182700	678085900	13930	13930	13930	13930	0
15	20241220	182600	678085900	13930	13930	13930	13930	0
16	20241220	182500	678085900	13930	13930	13930	13930	0
17	20241220	182400	678085900	13930	13930	13930	13930	0
18	20241220	182300	678085900	13930	13930	13930	13930	0
19	20241220	182200	678085900	13930	13930	13930	13930	0
20	20241220	182100	678085900	13930	13930	13930	13930	0
21	20241220	182000	678085900	13930	13930	13930	13930	0
22	20241220	181900	678085900	13930	13930	13930	13930	0
23	20241220	181800	678085900	13930	13930	13930	13930	0
24	20241220	181700	678085900	13930	13930	13930	13930	0
25	20241220	181600	678085900	13930	13930	13930	13930	0
26	20241220	181500	678085900	13930	13930	13930	13930	0
27	20241220	181400	678085900	13930	13930	13930	13930	0
28	20241220	181300	678085900	13930	13930	13930	13930	0
29	20241220	181200	678085900	13930	13930	13930	13930	0
30	20241220	181100	678085900	13930	13930	13930	13930	0
31	20241220	181000	678085900	13930	13930	13930	13930	0
32	20241220	180900	678085900	13930	13930	13930	13930	809
33	20241220	180800	678085900	13930	13930	13930	13930	0
34	20241220	180700	678085900	13930	13930	13930	13930	0
35	20241220	180600	678085900	13930	13930	13930	13930	0
36	20241220	180500	678085900	13930	13930	13930	13930	0
37	20241220	180400	678085900	13930	13930	13930	13930	0
38	20241220	180300	678085900	13930	13930	13930	13930	0
39	20241220	180200	678085900	13930	13930	13930	13930	0
40	20241220	180100	678085900	13930	13930	13930	13930	0
41	20241220	180000	678085900	13930	13930	13930	13930	0
42	20241220	175900	678085900	13930	13930	13930	13930	0
43	20241220	175800	678085900	13930	13930	13930	13930	0
44	20241220	175700	678085900	13930	13930	13930	13930	0
45	20241220	175600	678085900	13930	13930	13930	13930	0
46	20241220	175500	678085900	13930	13930	13930	13930	0
47	20241220	175400	678085900	13930	13930	13930	13930	0
48	20241220	175300	678085900	13930	13930	13930	13930	0
49	20241220	175200	678085900	13930	13930	13930	13930	0
50	20241220	175100	678085900	13930	13930	13930	13930	0
51	20241220	175000	678085900	13930	13930	13930	13930	0
52	20241220	174900	678085900	13930	13930	13930	13930	0
53	20241220	174800	678085900	13930	13930	13930	13930	0
54	20241220	174700	678085900	13930	13930	13930	13930	0
55	20241220	174600	678085900	13930	13930	13930	13930	0
56	20241220	174500	678085900	13930	13930	13930	13930	0
57	20241220	174400	678085900	13930	13930	13930	13930	0
58	20241220	174300	678085900	13930	13930	13930	13930	0
59	20241220	174200	678085900	13930	13930	13930	13930	0
60	20241220	174100	678085900	13930	13930	13930	13930	0
61	20241220	174000	678085900	13930	13930	13930	13930	0
62	20241220	173900	678085900	13930	13930	13930	13930	809
63	20241220	173800	678085900	13930	13930	13930	13930	0
64	20241220	173700	678085900	13930	13930	13930	13930	0
65	20241220	173600	678085900	13930	13930	13930	13930	0
66	20241220	173500	678085900	13930	13930	13930	13930	0
67	20241220	173400	678085900	13930	13930	13930	13930	0
68	20241220	173300	678085900	13930	13930	13930	13930	0
69	20241220	173200	678085900	13930	13930	13930	13930	0
70	20241220	173100	678085900	13930	13930	13930	13930	0
71	20241220	173000	678085900	13930	13930	13930	13930	0
72	20241220	172900	678085900	13930	13930	13930	13930	0
73	20241220	172800	678085900	13930	13930	13930	13930	0
74	20241220	172700	678085900	13930	13930	13930	13930	0
75	20241220	172600	678085900	13930	13930	13930	13930	0
76	20241220	172500	678085900	13930	13930	13930	13930	0
77	20241220	172400	678085900	13930	13930	13930	13930	0
78	20241220	172300	678085900	13930	13930	13930	13930	0
79	20241220	172200	678085900	13930	13930	13930	13930	0
80	20241220	172100	678085900	13930	13930	13930	13930	0
81	20241220	172000	678085900	13930	13930	13930	13930	0
82	20241220	171900	678085900	13930	13930	13930	13930	0
83	20241220	171800	678085900	13930	13930	13930	13930	0
84	20241220	171700	678085900	13930	13930	13930	13930	0
85	20241220	171600	678085900	13930	13930	13930	13930	0
86	20241220	171500	678085900	13930	13930	13930	13930	0
87	20241220	171400	678085900	13930	13930	13930	13930	0
88	20241220	171300	678085900	13930	13930	13930	13930	0
89	20241220	171200	678085900	13930	13930	13930	13930	0
90	20241220	171100	678085900	13930	13930	13930	13930	0
91	20241220	171000	678085900	13930	13930	13930	13930	0
92	20241220	170900	678085900	13930	13930	13930	13930	809
93	20241220	170800	678085900	13930	13930	13930	13930	0
94	20241220	170700	678085900	13930	13930	13930	13930	0
95	20241220	170600	678085900	13930	13930	13930	13930	0
96	20241220	170500	678085900	13930	13930	13930	13930	0
97	20241220	170400	678085900	13930	13930	13930	13930	0
98	20241220	170300	678085900	13930	13930	13930	13930	0
99	20241220	170200	678085900	13930	13930	13930	13930	0
100	20241220	170100	678085900	13930	13930	13930	13930	0
101	20241220	170000	678085900	13930	13930	13930	13930	0
102	20241220	165900	678085900	13930	13930	13930	13930	0
103	20241220	165800	678085900	13930	13930	13930	13930	0
104	20241220	165700	678085900	13930	13930	13930	13930	0
105	20241220	165600	678085900	13930	13930	13930	13930	0
106	20241220	165500	678085900	13930	13930	13930	13930	0
107	20241220	165400	678085900	13930	13930	13930	13930	0
108	20241220	165300	678085900	13930	13930	13930	13930	0
109	20241220	165200	678085900	13930	13930	13930	13930	0
110	20241220	165100	678085900	13930	13930	13930	13930	0
111	20241220	165000	678085900	13930	13930	13930	13930	0
112	20241220	164900	678085900	13930	13930	13930	13930	0
113	20241220	164800	678085900	13930	13930	13930	13930	0
114	20241220	164700	678085900	13930	13930	13930	13930	0
115	20241220	164600	678085900	13930	13930	13930	13930	0
116	20241220	164500	678085900	13930	13930	13930	13930	0
117	20241220	164400	678085900	13930	13930	13930	13930	0
118	20241220	164300	678085900	13930	13930	13930	13930	0
119	20241220	164200	678085900	13930	13930	13930	13930	0
120	20241220	164100	678085900	13930	13930	13930	13930	0
121	20241220	164000	678085900	13930	13930	13930	13930	0
122	20241220	163900	678085900	13930	13930	13930	13930	809
123	20241220	163800	678085900	13930	13930	13930	13930	0
124	20241220	163700	678085900	13930	13930	13930	13930	0
125	20241220	163600	678085900	13930	13930	13930	13930	0
126	20241220	163500	678085900	13930	13930	13930	13930	0
127	20241220	163400	678085900	13930	13930	13930	13930	0
128	20241220	163300	678085900	13930	13930	13930	13930	0
129	20241220	163200	678085900	13930	13930	13930	13930	0
130	20241220	163100	678085900	13930	13930	13930	13930	0
131	20241220	163000	678085900	13930	13930	13930	13930	0
132	20241220	162900	678085900	13930	13930	13930	13930	0
133	20241220	162800	678085900	13930	13930	13930	13930	0
134	20241220	162700	678085900	13930	13930	13930	13930	0
135	20241220	162600	678085900	13930	13930	13930	13930	0
136	20241220	162500	678085900	13930	13930	13930	13930	0
137	20241220	162400	678085900	13930	13930	13930	13930	0
138	20241220	162300	678085900	13930	13930	13930	13930	0
139	20241220	162200	678085900	13930	13930	13930	13930	0
140	20241220	162100	678085900	13930	13930	13930	13930	0
141	20241220	162000	678085900	13930	13930	13930	13930	0
142	20241220	161900	678085900	13930	13930	13930	13930	0
143	20241220	161800	678085900	13930	13930	13930	13930	0
144	20241220	161700	678085900	13930	13930	13930	13930	0
145	20241220	161600	678085900	13930	13930	13930	13930	0
146	20241220	161500	678085900	13930	13930	13930	13930	0
147	20241220	161400	678085900	13930	13930	13930	13930	0
148	20241220	161300	678085900	13930	13930	13930	13930	0
149	20241220	161200	678085900	13930	13930	13930	13930	0
150	20241220	161100	678085900	13930	13930	13930	13930	0
151	20241220	161000	678085900	13930	13930	13930	13930	0
152	20241220	160900	678085900	13930	13930	13930	13930	809
153	20241220	160800	678085900	13930	13930	13930	13930	0
154	20241220	160700	678085900	13930	13930	13930	13930	0
155	20241220	160600	678085900	13930	13930	13930	13930	0
156	20241220	160500	678085900	13930	13930	13930	13930	0
157	20241220	160400	678085900	13930	13930	13930	13930	0
158	20241220	160300	678085900	13930	13930	13930	13930	0
159	20241220	160200	678085900	13930	13930	13930	13930	0
160	20241220	160100	678085900	13930	13930	13930	13930	0
161	20241220	160000	678085900	13930	13930	13930	13930	0
162	20241220	155900	678085900	13930	13930	13930	13930	0
163	20241220	155800	678085900	13930	13930	13930	13930	0
164	20241220	155700	678085900	13930	13930	13930	13930	0
165	20241220	155600	678085900	13930	13930	13930	13930	0
166	20241220	155500	678085900	13930	13930	13930	13930	0
167	20241220	155400	678085900	13930	13930	13930	13930	0
168	20241220	155300	678085900	13930	13930	13930	13930	0
169	20241220	155200	678085900	13930	13930	13930	13930	0
170	20241220	155100	678085900	13930	13930	13930	13930	0
171	20241220	155000	678085900	13930	13930	13930	13930	0
172	20241220	154900	678085900	13930	13930	13930	13930	0
173	20241220	154800	678085900	13930	13930	13930	13930	0
174	20241220	154700	678085900	13930	13930	13930	13930	0
175	20241220	154600	678085900	13930	13930	13930	13930	0
176	20241220	154500	678085900	13930	13930	13930	13930	0
177	20241220	154400	678085900	13930	13930	13930	13930	0
178	20241220	154300	678085900	13930	13930	13930	13930	0
179	20241220	154200	678085900	13930	13930	13930	13930	0
180	20241220	154100	678085900	13930	13930	13930	13930	0
181	20241220	154000	678085900	13930	13930	13930	13930	0
182	20241220	153900	678085900	13930	13930	13930	13930	809
183	20241220	153800	678085900	13930	13930	13930	13930	0
184	20241220	153700	678085900	13930	13930	13930	13930	0
185	20241220	153600	678085900	13930	13930	13930	13930	0
186	20241220	153500	678085900	13930	13930	13930	13930	0
187	20241220	153400	678085900	13930	13930	13930	13930	0
188	20241220	153300	678085900	13930	13930	13930	13930	0
189	20241220	153200	678085900	13930	13930	13930	13930	0
190	20241220	153100	678085900	13930	13930	13930	13930	0
191	20241220	153000	678085900	13930	13930	13930	13930	809
192	20241220	152900	666816530	13920	13920	13920	13920	0
193	20241220	152800	666816530	13920	13920	13920	13920	0
194	20241220	152700	666816530	13920	13920	13920	13920	0
195	20241220	152600	666816530	13920	13920	13920	13920	0
196	20241220	152500	666816530	13920	13920	13920	13920	0
197	20241220	152400	666816530	13920	13920	13920	13920	0
198	20241220	152300	666816530	13920	13920	13920	13920	0
199	20241220	152200	666816530	13920	13920	13920	13920	0
200	20241220	152100	666816530	13920	13920	13920	13920	0
201	20241220	152000	666816530	13920	13920	13920	13920	0
202	20241220	151900	666816530	13920	13900	13920	13900	292
203	20241220	151800	662755450	13900	13900	13910	13900	128
204	20241220	151700	660975750	13900	13900	13900	13900	29
205	20241220	151600	660572650	13900	13900	13900	13900	565
206	20241220	151500	652719150	13920	13900	13920	13900	94
207	20241220	151400	651411940	13900	13900	13910	13900	121
208	20241220	151300	649729810	13900	13900	13900	13900	68
209	20241220	151200	648784610	13900	13910	13910	13900	53
210	20241220	151100	648047450	13900	13900	13900	13900	7
211	20241220	151000	647950150	13900	13920	13920	13900	14
212	20241220	150900	647755510	13900	13900	13900	13900	97
213	20241220	150800	646407210	13900	13900	13900	13900	7
214	20241220	150700	646309910	13900	13900	13920	13900	9
215	20241220	150600	646184790	13900	13900	13920	13900	323
216	20241220	150500	641695070	13900	13910	13910	13900	8
217	20241220	150400	641583860	13900	13900	13910	13900	62
218	20241220	150300	640721560	13900	13900	13900	13900	108
219	20241220	150200	639220360	13900	13900	13920	13900	8
220	20241220	150100	639109140	13900	13900	13900	13900	8
221	20241220	150000	638997940	13900	13900	13920	13900	10
222	20241220	145900	638858900	13900	13900	13900	13900	7
223	20241220	145800	638761600	13900	13900	13920	13900	13
224	20241220	145700	638580870	13900	13900	13920	13900	10
225	20241220	145600	638441830	13900	13900	13910	13900	68
226	20241220	145500	637496030	13900	13910	13910	13900	238
227	20241220	145400	634185490	13910	13910	13910	13910	61
228	20241220	145300	633336980	13920	13920	13920	13910	51
229	20241220	145200	632627220	13920	13920	13920	13920	0
230	20241220	145100	632627220	13920	13920	13920	13920	1
231	20241220	145000	632613300	13910	13910	13910	13910	120
232	20241220	144900	630944100	13910	13910	13910	13910	5
233	20241220	144800	630874550	13920	13920	13920	13920	0
234	20241220	144700	630874550	13920	13920	13920	13920	3
235	20241220	144600	630832790	13920	13920	13920	13920	0
236	20241220	144500	630832790	13920	13920	13920	13920	0
237	20241220	144400	630832790	13920	13920	13920	13920	0
238	20241220	144300	630832790	13920	13920	13920	13920	5
239	20241220	144200	630763190	13920	13920	13920	13920	0
240	20241220	144100	630763190	13920	13920	13920	13920	0
241	20241220	144000	630763190	13920	13920	13920	13920	0
242	20241220	143900	630763190	13920	13900	13920	13890	619
243	20241220	143800	622160990	13900	13910	13910	13900	4
244	20241220	143700	622105370	13910	13910	13910	13910	0
245	20241220	143600	622105370	13910	13910	13910	13910	70
246	20241220	143500	621131670	13920	13900	13920	13900	19
247	20241220	143400	620867550	13900	13900	13900	13900	19
248	20241220	143300	620603450	13890	13890	13890	13890	0
249	20241220	143200	620603450	13890	13910	13910	13890	962
250	20241220	143100	607235610	13910	13910	13910	13910	0
251	20241220	143000	607235610	13910	13910	13910	13910	0
252	20241220	142900	607235610	13910	13910	13910	13910	140
253	20241220	142800	605288210	13920	13920	13920	13920	0
254	20241220	142700	605288210	13920	13920	13920	13920	5
255	20241220	142600	605218610	13910	13910	13910	13910	0
256	20241220	142500	605218610	13910	13910	13910	13910	261
257	20241220	142400	601588100	13910	13910	13910	13910	717
258	20241220	142300	591614630	13910	13910	13910	13910	100
259	20241220	142200	590223630	13910	13910	13910	13910	100
260	20241220	142100	588832630	13910	13910	13910	13910	100
261	20241220	142000	587441630	13910	13910	13910	13910	1
262	20241220	141900	587427720	13910	13910	13910	13910	0
263	20241220	141800	587427720	13910	13910	13910	13910	276
264	20241220	141700	583588560	13910	13910	13910	13910	0
265	20241220	141600	583588560	13910	13910	13910	13910	69
266	20241220	141500	582628770	13910	13910	13910	13910	3
267	20241220	141400	582587040	13910	13910	13910	13910	0
268	20241220	141300	582587040	13910	13910	13910	13910	0
269	20241220	141200	582587040	13910	13910	13910	13910	1
270	20241220	141100	582573130	13910	13910	13910	13910	1
271	20241220	141000	582559220	13920	13910	13920	13900	527
272	20241220	140900	575231730	13920	13920	13920	13920	1
273	20241220	140800	575217810	13920	13920	13920	13920	4
274	20241220	140700	575162130	13930	13930	13930	13930	1
275	20241220	140600	575148200	13920	13920	13920	13920	1
276	20241220	140500	575134280	13930	13930	13930	13930	0
277	20241220	140400	575134280	13930	13930	13930	13930	0
278	20241220	140300	575134280	13930	13930	13930	13930	0
279	20241220	140200	575134280	13930	13930	13930	13930	40
280	20241220	140100	574577080	13930	13930	13930	13930	1
281	20241220	140000	574563150	13930	13930	13930	13930	0
282	20241220	135900	574563150	13930	13930	13930	13930	0
283	20241220	135800	574563150	13930	13930	13930	13930	6
284	20241220	135700	574479570	13920	13920	13920	13920	9
285	20241220	135600	574354290	13920	13920	13920	13920	0
286	20241220	135500	574354290	13920	13920	13920	13920	0
287	20241220	135400	574354290	13920	13920	13920	13920	0
288	20241220	135300	574354290	13920	13920	13920	13920	110
289	20241220	135200	572823090	13930	13930	13930	13930	0
290	20241220	135100	572823090	13930	13930	13930	13930	0
291	20241220	135000	572823090	13930	13930	13930	13930	0
292	20241220	134900	572823090	13930	13920	13930	13920	1089
293	20241220	134800	557664200	13900	13920	13920	13900	12
294	20241220	134700	557497380	13920	13910	13920	13890	2785
295	20241220	134600	518799350	13930	13930	13930	13930	1
296	20241220	134500	518785420	13910	13900	13910	13900	51
297	20241220	134400	518076510	13920	13920	13920	13920	41
298	20241220	134300	517505790	13910	13910	13910	13900	570
299	20241220	134200	509579230	13920	13920	13920	13920	0
300	20241220	134100	509579230	13920	13920	13920	13920	0
301	20241220	134000	509579230	13920	13910	13920	13910	143
302	20241220	133900	507589500	13910	13910	13910	13910	0
303	20241220	133800	507589500	13910	13930	13930	13910	767
304	20241220	133700	496914140	13930	13930	13930	13930	0
305	20241220	133600	496914140	13930	13930	13930	13930	101
306	20241220	133500	495507210	13920	13920	13920	13920	244
307	20241220	133400	492110730	13930	13940	13940	13930	86
308	20241220	133300	490912680	13920	13920	13920	13920	1
309	20241220	133200	490898760	13920	13920	13920	13920	125
310	20241220	133100	489158760	13920	13910	13920	13910	197
311	20241220	133000	486418460	13910	13920	13920	13910	8
312	20241220	132900	486307160	13920	13920	13920	13920	1
313	20241220	132800	486293240	13910	13910	13910	13910	40
314	20241220	132700	485736840	13910	13910	13910	13910	0
315	20241220	132600	485736840	13910	13910	13910	13910	100
316	20241220	132500	484345840	13910	13910	13910	13910	0
317	20241220	132400	484345840	13910	13910	13910	13910	161
318	20241220	132300	482106330	13920	13920	13920	13920	0
319	20241220	132200	482106330	13920	13920	13920	13920	6
320	20241220	132100	482022810	13920	13900	13920	13900	586
321	20241220	132000	473877390	13910	13900	13910	13900	2043
322	20241220	131900	445477780	13910	13910	13910	13910	0
323	20241220	131800	445477780	13910	13910	13910	13910	0
324	20241220	131700	445477780	13910	13910	13910	13910	2
325	20241220	131600	445449960	13910	13910	13910	13910	0
326	20241220	131500	445449960	13910	13920	13920	13910	2003
327	20241220	131400	417586930	13940	13940	13940	13940	1
328	20241220	131300	417572990	13920	13920	13920	13920	0
329	20241220	131200	417572990	13920	13920	13920	13920	0
330	20241220	131100	417572990	13920	13920	13920	13920	0
331	20241220	131000	417572990	13920	13920	13920	13920	1703
332	20241220	130900	393867230	13930	13930	13930	13930	2244
333	20241220	130800	362608310	13930	13930	13930	13930	0
334	20241220	130700	362608310	13930	13930	13930	13930	0
335	20241220	130600	362608310	13930	13930	13930	13930	0
336	20241220	130500	362608310	13930	13930	13930	13930	0
337	20241220	130400	362608310	13930	13930	13930	13930	0
338	20241220	130300	362608310	13930	13940	13940	13930	30
339	20241220	130200	362190310	13930	13930	13930	13930	0
340	20241220	130100	362190310	13930	13930	13930	13930	0
341	20241220	130000	362190310	13930	13930	13930	13930	50
342	20241220	125900	361493810	13930	13940	13940	13930	496
343	20241220	125800	354579740	13950	13950	13950	13950	0
344	20241220	125700	354579740	13950	13950	13950	13950	5
345	20241220	125600	354509990	13940	13940	13940	13940	0
346	20241220	125500	354509990	13940	13940	13940	13940	1
347	20241220	125400	354496050	13940	13940	13940	13940	200
348	20241220	125300	351708050	13950	13950	13950	13950	1
349	20241220	125200	351694100	13950	13950	13950	13950	1
350	20241220	125100	351680150	13940	13940	13940	13940	0
351	20241220	125000	351680150	13940	13940	13940	13940	10
352	20241220	124900	351540750	13940	13940	13940	13940	0
353	20241220	124800	351540750	13940	13940	13940	13940	0
354	20241220	124700	351540750	13940	13940	13940	13940	631
355	20241220	124600	342744610	13950	13950	13950	13950	0
356	20241220	124500	342744610	13950	13950	13950	13950	100
357	20241220	124400	341349610	13950	13950	13950	13950	0
358	20241220	124300	341349610	13950	13950	13950	13950	0
359	20241220	124200	341349610	13950	13950	13950	13950	0
360	20241220	124100	341349610	13950	13950	13950	13950	74
361	20241220	124000	340317310	13940	13940	13940	13940	0
362	20241220	123900	340317310	13940	13940	13940	13940	0
363	20241220	123800	340317310	13940	13940	13940	13940	10
364	20241220	123700	340177910	13950	13950	13950	13950	0
365	20241220	123600	340177910	13950	13950	13950	13950	15
366	20241220	123500	339968660	13950	13940	13950	13940	30
367	20241220	123400	339550260	13950	13950	13950	13950	66
368	20241220	123300	338629560	13950	13950	13950	13950	66
369	20241220	123200	337708860	13950	13950	13950	13950	0
370	20241220	123100	337708860	13950	13950	13950	13950	1
371	20241220	123000	337694910	13940	13940	13940	13940	10
372	20241220	122900	337555510	13940	13950	13950	13940	10
373	20241220	122800	337416100	13950	13950	13950	13950	0
374	20241220	122700	337416100	13950	13950	13950	13950	2
375	20241220	122600	337388200	13950	13950	13950	13950	1
376	20241220	122500	337374250	13940	13940	13940	13940	0
377	20241220	122400	337374250	13940	13940	13940	13940	96
378	20241220	122300	336036010	13940	13940	13940	13940	300
379	20241220	122200	331854010	13940	13940	13940	13940	135
380	20241220	122100	329972110	13940	13940	13940	13940	0
381	20241220	122000	329972110	13940	13940	13940	13940	0
382	20241220	121900	329972110	13940	13940	13940	13940	15
383	20241220	121800	329763010	13940	13940	13940	13940	0
384	20241220	121700	329763010	13940	13940	13940	13940	0
385	20241220	121600	329763010	13940	13940	13940	13940	158
386	20241220	121500	327560490	13940	13940	13940	13940	3
387	20241220	121400	327518670	13940	13940	13940	13940	0
388	20241220	121300	327518670	13940	13940	13940	13940	493
389	20241220	121200	320646250	13950	13950	13950	13950	0
390	20241220	121100	320646250	13950	13950	13950	13950	0
391	20241220	121000	320646250	13950	13950	13950	13950	1
392	20241220	120900	320632300	13950	13950	13950	13950	0
393	20241220	120800	320632300	13950	13950	13950	13950	1
394	20241220	120700	320618350	13950	13950	13950	13950	3
395	20241220	120600	320576500	13940	13940	13940	13940	0
396	20241220	120500	320576500	13940	13940	13940	13940	3
397	20241220	120400	320534680	13950	13950	13950	13950	0
398	20241220	120300	320534680	13950	13950	13950	13950	195
399	20241220	120200	317814430	13950	13950	13950	13950	0
400	20241220	120100	317814430	13950	13950	13950	13950	364
401	20241220	120000	312736630	13950	13950	13950	13950	0
402	20241220	115900	312736630	13950	13950	13950	13950	0
403	20241220	115800	312736630	13950	13950	13950	13950	0
404	20241220	115700	312736630	13950	13950	13950	13950	10
405	20241220	115600	312597130	13950	13950	13950	13950	359
406	20241220	115500	307589080	13950	13950	13950	13950	17
407	20241220	115400	307351930	13960	13960	13960	13960	0
408	20241220	115300	307351930	13960	13960	13960	13960	3
409	20241220	115200	307310050	13980	13980	13980	13980	2
410	20241220	115100	307282090	13990	13990	13990	13990	0
411	20241220	115000	307282090	13990	13990	13990	13990	1
412	20241220	114900	307268100	13990	13990	13990	13990	1
413	20241220	114800	307254110	13950	13950	13950	13950	0
414	20241220	114700	307254110	13950	13990	13990	13950	1378
415	20241220	114600	288018240	13990	13990	13990	13990	0
416	20241220	114500	288018240	13990	13990	13990	13990	0
417	20241220	114400	288018240	13990	13990	13990	13990	1
418	20241220	114300	288004250	13990	13990	13990	13990	0
419	20241220	114200	288004250	13990	13990	13990	13990	0
420	20241220	114100	288004250	13990	13990	13990	13990	1
421	20241220	114000	287990260	13970	13970	13970	13970	38
422	20241220	113900	287459400	13970	13970	13970	13970	200
423	20241220	113800	284665400	13980	13980	13980	13980	0
424	20241220	113700	284665400	13980	13980	13980	13980	0
425	20241220	113600	284665400	13980	13980	13980	13980	86
426	20241220	113500	283463120	13980	13980	13980	13980	0
427	20241220	113400	283463120	13980	13980	13980	13980	0
428	20241220	113300	283463120	13980	13980	13980	13980	0
429	20241220	113200	283463120	13980	13980	13980	13980	54
430	20241220	113100	282708200	13980	13980	13980	13980	0
431	20241220	113000	282708200	13980	13980	13980	13980	0
432	20241220	112900	282708200	13980	13980	13980	13980	0
433	20241220	112800	282708200	13980	13980	13980	13980	100
434	20241220	112700	281310200	13980	13980	13980	13980	0
435	20241220	112600	281310200	13980	13980	13980	13980	0
436	20241220	112500	281310200	13980	13980	13980	13980	100
437	20241220	112400	279912200	13990	13990	13990	13990	0
438	20241220	112300	279912200	13990	13990	13990	13990	0
439	20241220	112200	279912200	13990	13990	13990	13990	0
440	20241220	112100	279912200	13990	13990	13990	13990	0
441	20241220	112000	279912200	13990	13990	13990	13990	0
442	20241220	111900	279912200	13990	13990	13990	13990	0
443	20241220	111800	279912200	13990	13990	13990	13990	0
444	20241220	111700	279912200	13990	13990	13990	13990	0
445	20241220	111600	279912200	13990	13990	13990	13990	35
446	20241220	111500	279422550	14000	14000	14000	14000	0
447	20241220	111400	279422550	14000	13990	14000	13970	51
448	20241220	111300	278709890	14000	14000	14000	14000	0
449	20241220	111200	278709890	14000	14030	14030	14000	116
450	20241220	111100	277084550	14030	14030	14030	14030	0
451	20241220	111000	277084550	14030	14030	14030	14030	0
452	20241220	110900	277084550	14030	14030	14030	14030	0
453	20241220	110800	277084550	14030	14030	14030	14030	2
454	20241220	110700	277056490	14030	14030	14030	14030	0
455	20241220	110600	277056490	14030	14000	14030	14000	1111
456	20241220	110500	261484500	14000	14000	14000	14000	1
457	20241220	110400	261470500	13960	13960	13960	13960	16
458	20241220	110300	261247140	14000	14000	14000	14000	0
459	20241220	110200	261247140	14000	13940	14000	13940	200
460	20241220	110100	258453140	13940	13940	13940	13940	33
461	20241220	110000	257993120	14000	14000	14000	14000	1
462	20241220	105900	257979120	13940	13990	13990	13940	693
463	20241220	105800	248308400	14000	14000	14000	14000	0
464	20241220	105700	248308400	14000	14000	14000	14000	0
465	20241220	105600	248308400	14000	14000	14000	14000	0
466	20241220	105500	248308400	14000	14000	14000	14000	0
467	20241220	105400	248308400	14000	14000	14000	14000	6
468	20241220	105300	248224400	14030	14030	14030	14030	0
469	20241220	105200	248224400	14030	14030	14030	14030	1
470	20241220	105100	248210370	14000	14000	14000	14000	251
471	20241220	105000	244696370	14010	14010	14010	14010	0
472	20241220	104900	244696370	14010	14010	14010	14010	132
473	20241220	104800	242847050	14050	14050	14050	14050	0
474	20241220	104700	242847050	14050	14000	14050	14000	846
475	20241220	104600	230985100	14000	14000	14000	14000	1
476	20241220	104500	230971100	13930	13990	13990	13930	1784
477	20241220	104400	206080480	14000	14000	14000	14000	17
478	20241220	104300	205842480	14000	14000	14000	14000	32
479	20241220	104200	205394480	14000	14000	14000	14000	2
480	20241220	104100	205366480	14000	14000	14000	14000	1
481	20241220	104000	205352480	14000	14000	14000	14000	180
482	20241220	103900	202832480	14000	14000	14000	14000	90
483	20241220	103800	201572480	14050	14050	14050	14050	0
484	20241220	103700	201572480	14050	14050	14050	14050	100
485	20241220	103600	200167480	14050	14050	14050	14050	1
486	20241220	103500	200153430	14000	14000	14000	14000	44
487	20241220	103400	199537430	14000	14000	14000	14000	0
488	20241220	103300	199537430	14000	14000	14000	14000	0
489	20241220	103200	199537430	14000	14000	14000	14000	0
490	20241220	103100	199537430	14000	13990	14000	13990	1132
491	20241220	103000	183699040	13980	13970	13980	13970	435
492	20241220	102900	177618440	13970	13970	13970	13970	400
493	20241220	102800	172030440	13980	13980	13980	13980	0
494	20241220	102700	172030440	13980	13980	13980	13980	0
495	20241220	102600	172030440	13980	13980	13980	13980	55
496	20241220	102500	171261540	13980	13980	13980	13980	1
497	20241220	102400	171247560	13980	13980	13980	13980	200
498	20241220	102300	168451560	13980	13980	13980	13980	0
499	20241220	102200	168451560	13980	13980	13980	13980	0
500	20241220	102100	168451560	13980	13980	13980	13980	1
501	20241220	102000	168437580	13980	13980	13980	13980	0
502	20241220	101900	168437580	13980	13980	13980	13980	0
503	20241220	101800	168437580	13980	13980	13980	13980	1
504	20241220	101700	168423600	13980	13980	13980	13980	1
505	20241220	101600	168409620	13970	13970	13970	13970	91
506	20241220	101500	167138350	13970	13970	13970	13970	0
507	20241220	101400	167138350	13970	13970	13970	13970	0
508	20241220	101300	167138350	13970	13970	13970	13970	0
509	20241220	101200	167138350	13970	13970	13970	13970	0
510	20241220	101100	167138350	13970	13970	13970	13970	1
511	20241220	101000	167124380	13950	13970	13970	13950	251
512	20241220	100900	163622910	13970	13970	13970	13970	2
513	20241220	100800	163594970	13950	13950	13950	13950	482
514	20241220	100700	156871070	13970	13970	13970	13970	0
515	20241220	100600	156871070	13970	13970	13970	13970	11
516	20241220	100500	156717400	13980	13970	13980	13970	106
517	20241220	100400	155235540	13940	13940	13940	13940	0
518	20241220	100300	155235540	13940	13940	13940	13940	0
519	20241220	100200	155235540	13940	13940	13940	13940	0
520	20241220	100100	155235540	13940	13950	13960	13940	1205
521	20241220	100000	138417830	13950	13940	13950	13930	867
522	20241220	095900	126332140	13940	13940	13940	13940	0
523	20241220	095800	126332140	13940	13940	13940	13940	0
524	20241220	095700	126332140	13940	13940	13940	13940	115
525	20241220	095600	124729040	13940	13940	13940	13940	100
526	20241220	095500	123335040	13940	13940	13940	13940	0
527	20241220	095400	123335040	13940	13940	13940	13940	201
528	20241220	095300	120533100	13950	13950	13950	13950	0
529	20241220	095200	120533100	13950	13950	13950	13950	41
530	20241220	095100	119961150	13950	13950	13950	13950	9
531	20241220	095000	119835600	13950	13950	13950	13950	0
532	20241220	094900	119835600	13950	13950	13950	13950	0
533	20241220	094800	119835600	13950	13950	13950	13950	0
534	20241220	094700	119835600	13950	13950	13950	13950	88
535	20241220	094600	118608000	13950	13950	13950	13950	0
536	20241220	094500	118608000	13950	13950	13950	13950	50
537	20241220	094400	117910500	13950	13950	13950	13950	1
538	20241220	094300	117896550	13930	13930	13930	13930	0
539	20241220	094200	117896550	13930	13920	13930	13920	323
540	20241220	094100	113399060	13910	13920	13920	13910	75
541	20241220	094000	112355310	13910	13910	13910	13910	0
542	20241220	093900	112355310	13910	13920	13920	13910	106
543	20241220	093800	110880360	13920	13920	13920	13920	49
544	20241220	093700	110198280	13920	13910	13920	13910	1605
545	20241220	093600	87871680	13920	13920	13920	13920	88
546	20241220	093500	86646720	13920	13920	13920	13920	118
547	20241220	093400	85004160	13920	13920	13930	13920	713
548	20241220	093300	75079060	13930	13930	13930	13930	12
549	20241220	093200	74911900	13930	13950	13950	13930	239
550	20241220	093100	71582600	13950	13950	13950	13950	2
551	20241220	093000	71554700	13920	13920	13920	13920	200
552	20241220	092900	68770700	13920	13920	13920	13920	182
553	20241220	092800	66237260	13920	13930	13930	13920	37
554	20241220	092700	65722140	13930	13930	13930	13930	1
555	20241220	092600	65708210	13940	13950	13950	13940	19
556	20241220	092500	65443320	13950	13920	13950	13910	301
557	20241220	092400	61253620	13950	13950	13950	13950	0
558	20241220	092300	61253620	13950	13950	13950	13950	11
559	20241220	092200	61100170	13950	13920	13950	13920	22
560	20241220	092100	60793900	13930	13930	13960	13930	476
561	20241220	092000	54161660	13960	13950	13960	13930	421
562	20241220	091900	48291100	13940	13940	13940	13940	10
563	20241220	091800	48151700	13960	13920	13960	13920	13
564	20241220	091700	47970340	13960	13910	13960	13910	510
565	20241220	091600	40875740	13910	13910	13910	13910	69
566	20241220	091500	39915950	13920	13920	13960	13920	307
567	20241220	091400	35642390	13970	13970	13970	13970	1
568	20241220	091300	35628420	13970	13930	13970	13930	155
569	20241220	091200	33469230	13940	13940	13940	13940	21
570	20241220	091100	33176490	13990	14000	14000	13990	2
571	20241220	091000	33148500	13930	13940	13940	13930	129
572	20241220	090900	31350650	14000	13950	14000	13940	164
573	20241220	090800	29063840	13960	13960	13960	13960	234
574	20241220	090700	25797200	13970	13970	14000	13970	94
575	20241220	090600	24481800	14000	14040	14040	13970	592
576	20241220	090500	16205270	13980	14050	14050	13980	46
577	20241220	090400	15561060	14050	14070	14070	14000	432
578	20241220	090300	9510750	14020	14020	14020	14020	0
579	20241220	090200	9510750	14020	14020	14020	14020	111
580	20241220	090100	7954530	14020	14030	14030	14020	110
581	20241220	090000	6412160	14080	14080	14080	14030	456