KissMeData/064820/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194400	795855900	5880	5880	5880	5880	1458
3	20241219	194300	795855900	5880	5880	5880	5880	0
4	20241219	194200	795855900	5880	5880	5880	5880	0
5	20241219	194100	795855900	5880	5880	5880	5880	0
6	20241219	194000	795855900	5880	5880	5880	5880	0
7	20241219	193900	795855900	5880	5880	5880	5880	0
8	20241219	193800	795855900	5880	5880	5880	5880	0
9	20241219	193700	795855900	5880	5880	5880	5880	0
10	20241219	193600	795855900	5880	5880	5880	5880	0
11	20241219	193500	795855900	5880	5880	5880	5880	0
12	20241219	193400	795855900	5880	5880	5880	5880	0
13	20241219	193300	795855900	5880	5880	5880	5880	0
14	20241219	193200	795855900	5880	5880	5880	5880	0
15	20241219	193100	795855900	5880	5880	5880	5880	0
16	20241219	193000	795855900	5880	5880	5880	5880	0
17	20241219	192900	795855900	5880	5880	5880	5880	0
18	20241219	192800	795855900	5880	5880	5880	5880	0
19	20241219	192700	795855900	5880	5880	5880	5880	0
20	20241219	192600	795855900	5880	5880	5880	5880	0
21	20241219	192500	795855900	5880	5880	5880	5880	0
22	20241219	192400	795855900	5880	5880	5880	5880	0
23	20241219	192300	795855900	5880	5880	5880	5880	0
24	20241219	192200	795855900	5880	5880	5880	5880	0
25	20241219	192100	795855900	5880	5880	5880	5880	0
26	20241219	192000	795855900	5880	5880	5880	5880	0
27	20241219	191900	795855900	5880	5880	5880	5880	0
28	20241219	191800	795855900	5880	5880	5880	5880	0
29	20241219	191700	795855900	5880	5880	5880	5880	0
30	20241219	191600	795855900	5880	5880	5880	5880	0
31	20241219	191500	795855900	5880	5880	5880	5880	0
32	20241219	191400	795855900	5880	5880	5880	5880	1458
33	20241219	191300	795855900	5880	5880	5880	5880	0
34	20241219	191200	795855900	5880	5880	5880	5880	0
35	20241219	191100	795855900	5880	5880	5880	5880	0
36	20241219	191000	795855900	5880	5880	5880	5880	0
37	20241219	190900	795855900	5880	5880	5880	5880	0
38	20241219	190800	795855900	5880	5880	5880	5880	0
39	20241219	190700	795855900	5880	5880	5880	5880	0
40	20241219	190600	795855900	5880	5880	5880	5880	0
41	20241219	190500	795855900	5880	5880	5880	5880	0
42	20241219	190400	795855900	5880	5880	5880	5880	0
43	20241219	190300	795855900	5880	5880	5880	5880	0
44	20241219	190200	795855900	5880	5880	5880	5880	0
45	20241219	190100	795855900	5880	5880	5880	5880	0
46	20241219	190000	795855900	5880	5880	5880	5880	0
47	20241219	185900	795855900	5880	5880	5880	5880	0
48	20241219	185800	795855900	5880	5880	5880	5880	0
49	20241219	185700	795855900	5880	5880	5880	5880	0
50	20241219	185600	795855900	5880	5880	5880	5880	0
51	20241219	185500	795855900	5880	5880	5880	5880	0
52	20241219	185400	795855900	5880	5880	5880	5880	0
53	20241219	185300	795855900	5880	5880	5880	5880	0
54	20241219	185200	795855900	5880	5880	5880	5880	0
55	20241219	185100	795855900	5880	5880	5880	5880	0
56	20241219	185000	795855900	5880	5880	5880	5880	0
57	20241219	184900	795855900	5880	5880	5880	5880	0
58	20241219	184800	795855900	5880	5880	5880	5880	0
59	20241219	184700	795855900	5880	5880	5880	5880	0
60	20241219	184600	795855900	5880	5880	5880	5880	0
61	20241219	184500	795855900	5880	5880	5880	5880	0
62	20241219	184400	795855900	5880	5880	5880	5880	1458
63	20241219	184300	795855900	5880	5880	5880	5880	0
64	20241219	184200	795855900	5880	5880	5880	5880	0
65	20241219	184100	795855900	5880	5880	5880	5880	0
66	20241219	184000	795855900	5880	5880	5880	5880	0
67	20241219	183900	795855900	5880	5880	5880	5880	0
68	20241219	183800	795855900	5880	5880	5880	5880	0
69	20241219	183700	795855900	5880	5880	5880	5880	0
70	20241219	183600	795855900	5880	5880	5880	5880	0
71	20241219	183500	795855900	5880	5880	5880	5880	0
72	20241219	183400	795855900	5880	5880	5880	5880	0
73	20241219	183300	795855900	5880	5880	5880	5880	0
74	20241219	183200	795855900	5880	5880	5880	5880	0
75	20241219	183100	795855900	5880	5880	5880	5880	0
76	20241219	183000	795855900	5880	5880	5880	5880	0
77	20241219	182900	795855900	5880	5880	5880	5880	0
78	20241219	182800	795855900	5880	5880	5880	5880	0
79	20241219	182700	795855900	5880	5880	5880	5880	0
80	20241219	182600	795855900	5880	5880	5880	5880	0
81	20241219	182500	795855900	5880	5880	5880	5880	0
82	20241219	182400	795855900	5880	5880	5880	5880	0
83	20241219	182300	795855900	5880	5880	5880	5880	0
84	20241219	182200	795855900	5880	5880	5880	5880	0
85	20241219	182100	795855900	5880	5880	5880	5880	0
86	20241219	182000	795855900	5880	5880	5880	5880	0
87	20241219	181900	795855900	5880	5880	5880	5880	0
88	20241219	181800	795855900	5880	5880	5880	5880	0
89	20241219	181700	795855900	5880	5880	5880	5880	0
90	20241219	181600	795855900	5880	5880	5880	5880	0
91	20241219	181500	795855900	5880	5880	5880	5880	0
92	20241219	181400	795855900	5880	5880	5880	5880	1458
93	20241219	181300	795855900	5880	5880	5880	5880	0
94	20241219	181200	795855900	5880	5880	5880	5880	0
95	20241219	181100	795855900	5880	5880	5880	5880	0
96	20241219	181000	795855900	5880	5880	5880	5880	0
97	20241219	180900	795855900	5880	5880	5880	5880	0
98	20241219	180800	795855900	5880	5880	5880	5880	0
99	20241219	180700	795855900	5880	5880	5880	5880	0
100	20241219	180600	795855900	5880	5880	5880	5880	0
101	20241219	180500	795855900	5880	5880	5880	5880	0
102	20241219	180400	795855900	5880	5880	5880	5880	0
103	20241219	180300	795855900	5880	5880	5880	5880	0
104	20241219	180200	795855900	5880	5880	5880	5880	0
105	20241219	180100	795855900	5880	5880	5880	5880	0
106	20241219	180000	795855900	5880	5880	5880	5880	0
107	20241219	175900	795855900	5880	5880	5880	5880	0
108	20241219	175800	795855900	5880	5880	5880	5880	0
109	20241219	175700	795855900	5880	5880	5880	5880	0
110	20241219	175600	795855900	5880	5880	5880	5880	0
111	20241219	175500	795855900	5880	5880	5880	5880	0
112	20241219	175400	795855900	5880	5880	5880	5880	0
113	20241219	175300	795855900	5880	5880	5880	5880	0
114	20241219	175200	795855900	5880	5880	5880	5880	0
115	20241219	175100	795855900	5880	5880	5880	5880	0
116	20241219	175000	795855900	5880	5880	5880	5880	0
117	20241219	174900	795855900	5880	5880	5880	5880	0
118	20241219	174800	795855900	5880	5880	5880	5880	0
119	20241219	174700	795855900	5880	5880	5880	5880	0
120	20241219	174600	795855900	5880	5880	5880	5880	0
121	20241219	174500	795855900	5880	5880	5880	5880	0
122	20241219	174400	795855900	5880	5880	5880	5880	1458
123	20241219	174300	795855900	5880	5880	5880	5880	0
124	20241219	174200	795855900	5880	5880	5880	5880	0
125	20241219	174100	795855900	5880	5880	5880	5880	0
126	20241219	174000	795855900	5880	5880	5880	5880	0
127	20241219	173900	795855900	5880	5880	5880	5880	0
128	20241219	173800	795855900	5880	5880	5880	5880	0
129	20241219	173700	795855900	5880	5880	5880	5880	0
130	20241219	173600	795855900	5880	5880	5880	5880	0
131	20241219	173500	795855900	5880	5880	5880	5880	0
132	20241219	173400	795855900	5880	5880	5880	5880	0
133	20241219	173300	795855900	5880	5880	5880	5880	0
134	20241219	173200	795855900	5880	5880	5880	5880	0
135	20241219	173100	795855900	5880	5880	5880	5880	0
136	20241219	173000	795855900	5880	5880	5880	5880	0
137	20241219	172900	795855900	5880	5880	5880	5880	0
138	20241219	172800	795855900	5880	5880	5880	5880	0
139	20241219	172700	795855900	5880	5880	5880	5880	0
140	20241219	172600	795855900	5880	5880	5880	5880	0
141	20241219	172500	795855900	5880	5880	5880	5880	0
142	20241219	172400	795855900	5880	5880	5880	5880	0
143	20241219	172300	795855900	5880	5880	5880	5880	0
144	20241219	172200	795855900	5880	5880	5880	5880	0
145	20241219	172100	795855900	5880	5880	5880	5880	0
146	20241219	172000	795855900	5880	5880	5880	5880	0
147	20241219	171900	795855900	5880	5880	5880	5880	0
148	20241219	171800	795855900	5880	5880	5880	5880	0
149	20241219	171700	795855900	5880	5880	5880	5880	0
150	20241219	171600	795855900	5880	5880	5880	5880	0
151	20241219	171500	795855900	5880	5880	5880	5880	0
152	20241219	171400	795855900	5880	5880	5880	5880	1458
153	20241219	171300	795855900	5880	5880	5880	5880	0
154	20241219	171200	795855900	5880	5880	5880	5880	0
155	20241219	171100	795855900	5880	5880	5880	5880	0
156	20241219	171000	795855900	5880	5880	5880	5880	0
157	20241219	170900	795855900	5880	5880	5880	5880	0
158	20241219	170800	795855900	5880	5880	5880	5880	0
159	20241219	170700	795855900	5880	5880	5880	5880	0
160	20241219	170600	795855900	5880	5880	5880	5880	0
161	20241219	170500	795855900	5880	5880	5880	5880	0
162	20241219	170400	795855900	5880	5880	5880	5880	0
163	20241219	170300	795855900	5880	5880	5880	5880	0
164	20241219	170200	795855900	5880	5880	5880	5880	0
165	20241219	170100	795855900	5880	5880	5880	5880	0
166	20241219	170000	795855900	5880	5880	5880	5880	0
167	20241219	165900	795855900	5880	5880	5880	5880	0
168	20241219	165800	795855900	5880	5880	5880	5880	0
169	20241219	165700	795855900	5880	5880	5880	5880	0
170	20241219	165600	795855900	5880	5880	5880	5880	0
171	20241219	165500	795855900	5880	5880	5880	5880	0
172	20241219	165400	795855900	5880	5880	5880	5880	0
173	20241219	165300	795855900	5880	5880	5880	5880	0
174	20241219	165200	795855900	5880	5880	5880	5880	0
175	20241219	165100	795855900	5880	5880	5880	5880	0
176	20241219	165000	795855900	5880	5880	5880	5880	0
177	20241219	164900	795855900	5880	5880	5880	5880	0
178	20241219	164800	795855900	5880	5880	5880	5880	0
179	20241219	164700	795855900	5880	5880	5880	5880	0
180	20241219	164600	795855900	5880	5880	5880	5880	0
181	20241219	164500	795855900	5880	5880	5880	5880	0
182	20241219	164400	795855900	5880	5880	5880	5880	1458
183	20241219	164300	795855900	5880	5880	5880	5880	0
184	20241219	164200	795855900	5880	5880	5880	5880	0
185	20241219	164100	795855900	5880	5880	5880	5880	0
186	20241219	164000	795855900	5880	5880	5880	5880	0
187	20241219	163900	795855900	5880	5880	5880	5880	0
188	20241219	163800	795855900	5880	5880	5880	5880	0
189	20241219	163700	795855900	5880	5880	5880	5880	0
190	20241219	163600	795855900	5880	5880	5880	5880	0
191	20241219	163500	795855900	5880	5880	5880	5880	0
192	20241219	163400	795855900	5880	5880	5880	5880	0
193	20241219	163300	795855900	5880	5880	5880	5880	0
194	20241219	163200	795855900	5880	5880	5880	5880	0
195	20241219	163100	795855900	5880	5880	5880	5880	0
196	20241219	163000	795855900	5880	5880	5880	5880	0
197	20241219	162900	795855900	5880	5880	5880	5880	0
198	20241219	162800	795855900	5880	5880	5880	5880	0
199	20241219	162700	795855900	5880	5880	5880	5880	0
200	20241219	162600	795855900	5880	5880	5880	5880	0
201	20241219	162500	795855900	5880	5880	5880	5880	0
202	20241219	162400	795855900	5880	5880	5880	5880	0
203	20241219	162300	795855900	5880	5880	5880	5880	0
204	20241219	162200	795855900	5880	5880	5880	5880	0
205	20241219	162100	795855900	5880	5880	5880	5880	0
206	20241219	162000	795855900	5880	5880	5880	5880	0
207	20241219	161900	795855900	5880	5880	5880	5880	0
208	20241219	161800	795855900	5880	5880	5880	5880	0
209	20241219	161700	795855900	5880	5880	5880	5880	0
210	20241219	161600	795855900	5880	5880	5880	5880	0
211	20241219	161500	795855900	5880	5880	5880	5880	0
212	20241219	161400	795855900	5880	5880	5880	5880	1458
213	20241219	161300	795855900	5880	5880	5880	5880	0
214	20241219	161200	795855900	5880	5880	5880	5880	0
215	20241219	161100	795855900	5880	5880	5880	5880	0
216	20241219	161000	795855900	5880	5880	5880	5880	0
217	20241219	160900	795855900	5880	5880	5880	5880	0
218	20241219	160800	795855900	5880	5880	5880	5880	0
219	20241219	160700	795855900	5880	5880	5880	5880	0
220	20241219	160600	795855900	5880	5880	5880	5880	0
221	20241219	160500	795855900	5880	5880	5880	5880	0
222	20241219	160400	795855900	5880	5880	5880	5880	0
223	20241219	160300	795855900	5880	5880	5880	5880	0
224	20241219	160200	795855900	5880	5880	5880	5880	0
225	20241219	160100	795855900	5880	5880	5880	5880	0
226	20241219	160000	795855900	5880	5880	5880	5880	0
227	20241219	155900	795855900	5880	5880	5880	5880	0
228	20241219	155800	795855900	5880	5880	5880	5880	0
229	20241219	155700	795855900	5880	5880	5880	5880	0
230	20241219	155600	795855900	5880	5880	5880	5880	0
231	20241219	155500	795855900	5880	5880	5880	5880	0
232	20241219	155400	795855900	5880	5880	5880	5880	0
233	20241219	155300	795855900	5880	5880	5880	5880	0
234	20241219	155200	795855900	5880	5880	5880	5880	0
235	20241219	155100	795855900	5880	5880	5880	5880	0
236	20241219	155000	795855900	5880	5880	5880	5880	0
237	20241219	154900	795855900	5880	5880	5880	5880	0
238	20241219	154800	795855900	5880	5880	5880	5880	0
239	20241219	154700	795855900	5880	5880	5880	5880	0
240	20241219	154600	795855900	5880	5880	5880	5880	0
241	20241219	154500	795855900	5880	5880	5880	5880	0
242	20241219	154400	795855900	5880	5880	5880	5880	1458
243	20241219	154300	795855900	5880	5880	5880	5880	0
244	20241219	154200	795855900	5880	5880	5880	5880	0
245	20241219	154100	795855900	5880	5880	5880	5880	0
246	20241219	154000	795855900	5880	5880	5880	5880	0
247	20241219	153900	795855900	5880	5880	5880	5880	0
248	20241219	153800	795855900	5880	5880	5880	5880	0
249	20241219	153700	795855900	5880	5880	5880	5880	0
250	20241219	153600	795855900	5880	5880	5880	5880	0
251	20241219	153500	795855900	5880	5880	5880	5880	0
252	20241219	153400	795855900	5880	5880	5880	5880	0
253	20241219	153300	795855900	5880	5880	5880	5880	0
254	20241219	153200	795855900	5880	5880	5880	5880	0
255	20241219	153100	795855900	5880	5880	5880	5880	0
256	20241219	153000	795855900	5880	5880	5880	5880	1458
257	20241219	152900	787282860	5880	5880	5880	5880	0
258	20241219	152800	787282860	5880	5880	5880	5880	0
259	20241219	152700	787282860	5880	5880	5880	5880	0
260	20241219	152600	787282860	5880	5880	5880	5880	0
261	20241219	152500	787282860	5880	5880	5880	5880	0
262	20241219	152400	787282860	5880	5880	5880	5880	0
263	20241219	152300	787282860	5880	5880	5880	5880	0
264	20241219	152200	787282860	5880	5880	5880	5880	0
265	20241219	152100	787282860	5880	5880	5880	5880	0
266	20241219	152000	787282860	5880	5880	5880	5880	0
267	20241219	151900	787282860	5880	5880	5880	5880	38
268	20241219	151800	787059420	5890	5890	5890	5890	0
269	20241219	151700	787059420	5890	5890	5890	5890	50
270	20241219	151600	786764920	5890	5890	5890	5890	0
271	20241219	151500	786764920	5890	5860	5890	5850	745
272	20241219	151400	782404280	5860	5860	5860	5860	300
273	20241219	151300	780646280	5860	5860	5860	5860	0
274	20241219	151200	780646280	5860	5860	5860	5860	55
275	20241219	151100	780323980	5860	5860	5860	5860	0
276	20241219	151000	780323980	5860	5860	5860	5860	1
277	20241219	150900	780318120	5850	5850	5850	5850	206
278	20241219	150800	779113020	5860	5860	5860	5860	500
279	20241219	150700	776183020	5880	5880	5880	5880	1000
280	20241219	150600	770303020	5870	5870	5870	5870	0
281	20241219	150500	770303020	5870	5860	5870	5860	317
282	20241219	150400	768442400	5840	5840	5840	5840	309
283	20241219	150300	766637840	5850	5850	5850	5850	2000
284	20241219	150200	754937840	5850	5850	5870	5850	619
285	20241219	150100	751314650	5860	5860	5860	5860	0
286	20241219	150000	751314650	5860	5870	5870	5860	263
287	20241219	145900	749773430	5860	5860	5860	5860	1190
288	20241219	145800	742800030	5870	5870	5870	5860	1432
289	20241219	145700	734396480	5870	5870	5870	5870	200
290	20241219	145600	733222480	5880	5880	5880	5880	0
291	20241219	145500	733222480	5880	5880	5880	5880	0
292	20241219	145400	733222480	5880	5880	5880	5880	51
293	20241219	145300	732922600	5890	5890	5890	5890	0
294	20241219	145200	732922600	5890	5890	5890	5890	0
295	20241219	145100	732922600	5890	5890	5890	5890	2
296	20241219	145000	732910820	5880	5880	5880	5880	580
297	20241219	144900	729500420	5880	5880	5880	5880	4
298	20241219	144800	729476900	5880	5880	5880	5880	0
299	20241219	144700	729476900	5880	5880	5880	5880	1
300	20241219	144600	729471020	5880	5880	5880	5880	0
301	20241219	144500	729471020	5880	5890	5890	5870	2220
302	20241219	144400	716422550	5890	5890	5890	5890	0
303	20241219	144300	716422550	5890	5890	5890	5890	0
304	20241219	144200	716422550	5890	5890	5890	5890	0
305	20241219	144100	716422550	5890	5890	5900	5890	228
306	20241219	144000	715079530	5890	5890	5890	5890	0
307	20241219	143900	715079530	5890	5890	5890	5890	0
308	20241219	143800	715079530	5890	5890	5890	5890	0
309	20241219	143700	715079530	5890	5890	5890	5890	55
310	20241219	143600	714755580	5890	5890	5890	5890	100
311	20241219	143500	714166580	5890	5890	5890	5890	20
312	20241219	143400	714048780	5890	5890	5890	5890	0
313	20241219	143300	714048780	5890	5890	5890	5890	0
314	20241219	143200	714048780	5890	5890	5890	5890	208
315	20241219	143100	712823660	5880	5880	5880	5880	504
316	20241219	143000	709860140	5880	5880	5880	5880	0
317	20241219	142900	709860140	5880	5890	5890	5880	1845
318	20241219	142800	698993620	5900	5900	5900	5900	0
319	20241219	142700	698993620	5900	5900	5900	5900	81
320	20241219	142600	698515720	5910	5910	5910	5910	17
321	20241219	142500	698415250	5900	5900	5900	5900	400
322	20241219	142400	696055250	5900	5900	5900	5900	0
323	20241219	142300	696055250	5900	5900	5900	5900	0
324	20241219	142200	696055250	5900	5900	5900	5900	0
325	20241219	142100	696055250	5900	5900	5900	5900	0
326	20241219	142000	696055250	5900	5900	5900	5900	0
327	20241219	141900	696055250	5900	5900	5900	5900	20
328	20241219	141800	695937250	5910	5910	5910	5910	0
329	20241219	141700	695937250	5910	5910	5910	5910	23
330	20241219	141600	695801320	5910	5910	5910	5910	20
331	20241219	141500	695683120	5910	5910	5910	5910	0
332	20241219	141400	695683120	5910	5910	5910	5910	0
333	20241219	141300	695683120	5910	5910	5910	5910	50
334	20241219	141200	695387620	5910	5910	5910	5910	1
335	20241219	141100	695381710	5910	5910	5910	5910	0
336	20241219	141000	695381710	5910	5890	5910	5890	6
337	20241219	140900	695346350	5900	5900	5900	5900	0
338	20241219	140800	695346350	5900	5900	5900	5900	241
339	20241219	140700	693924450	5880	5880	5880	5880	169
340	20241219	140600	692930730	5880	5880	5880	5880	0
341	20241219	140500	692930730	5880	5880	5880	5880	0
342	20241219	140400	692930730	5880	5880	5880	5880	0
343	20241219	140300	692930730	5880	5880	5880	5880	7
344	20241219	140200	692889570	5880	5880	5880	5880	0
345	20241219	140100	692889570	5880	5900	5900	5880	750
346	20241219	140000	688478500	5900	5900	5900	5900	0
347	20241219	135900	688478500	5900	5900	5900	5900	285
348	20241219	135800	686797000	5890	5890	5890	5890	0
349	20241219	135700	686797000	5890	5890	5890	5890	0
350	20241219	135600	686797000	5890	5890	5890	5890	0
351	20241219	135500	686797000	5890	5890	5890	5890	400
352	20241219	135400	684441000	5890	5890	5890	5890	0
353	20241219	135300	684441000	5890	5890	5890	5890	0
354	20241219	135200	684441000	5890	5900	5910	5890	160
355	20241219	135100	683496640	5890	5890	5890	5890	202
356	20241219	135000	682306860	5890	5890	5890	5890	3
357	20241219	134900	682289190	5890	5900	5900	5890	200
358	20241219	134800	681110190	5900	5900	5900	5900	0
359	20241219	134700	681110190	5900	5900	5900	5900	200
360	20241219	134600	679930190	5900	5900	5900	5900	0
361	20241219	134500	679930190	5900	5900	5900	5900	0
362	20241219	134400	679930190	5900	5900	5900	5900	0
363	20241219	134300	679930190	5900	5900	5900	5900	0
364	20241219	134200	679930190	5900	5900	5900	5900	80
365	20241219	134100	679458190	5900	5900	5900	5900	20
366	20241219	134000	679340190	5900	5900	5900	5900	0
367	20241219	133900	679340190	5900	5900	5900	5900	20
368	20241219	133800	679222190	5900	5900	5900	5900	0
369	20241219	133700	679222190	5900	5900	5900	5900	31
370	20241219	133600	679039290	5900	5900	5900	5900	17
371	20241219	133500	678938990	5900	5900	5900	5900	0
372	20241219	133400	678938990	5900	5900	5900	5900	0
373	20241219	133300	678938990	5900	5900	5900	5900	12
374	20241219	133200	678868190	5940	5940	5940	5940	0
375	20241219	133100	678868190	5940	5940	5940	5940	0
376	20241219	133000	678868190	5940	5940	5940	5940	40
377	20241219	132900	678630590	5940	5940	5940	5940	0
378	20241219	132800	678630590	5940	5940	5940	5940	0
379	20241219	132700	678630590	5940	5940	5940	5940	0
380	20241219	132600	678630590	5940	5940	5940	5940	0
381	20241219	132500	678630590	5940	5940	5940	5940	1
382	20241219	132400	678624650	5940	5930	5940	5930	411
383	20241219	132300	676185100	5880	5880	5880	5880	588
384	20241219	132200	672727660	5890	5900	5900	5890	3298
385	20241219	132100	653302340	5930	5930	5930	5930	0
386	20241219	132000	653302340	5930	5930	5930	5930	50
387	20241219	131900	653005840	5930	5930	5930	5930	27
388	20241219	131800	652845730	5930	5920	5930	5890	488
389	20241219	131700	649968660	5930	5930	5930	5930	51
390	20241219	131600	649666230	5940	5940	5940	5940	0
391	20241219	131500	649666230	5940	5940	5940	5940	0
392	20241219	131400	649666230	5940	5910	5940	5910	31
393	20241219	131300	649482500	5910	5910	5910	5910	190
394	20241219	131200	648359600	5940	5950	5950	5900	362
395	20241219	131100	646220500	5950	5940	5960	5940	24
396	20241219	131000	646077710	5950	5950	5950	5950	100
397	20241219	130900	645482710	5950	5950	5950	5950	138
398	20241219	130800	644661610	5940	5940	5940	5940	0
399	20241219	130700	644661610	5940	5940	5940	5940	0
400	20241219	130600	644661610	5940	5940	5940	5910	518
401	20241219	130500	641599750	5940	5940	5940	5940	257
402	20241219	130400	640073170	5940	5940	5940	5940	24
403	20241219	130300	639930610	5940	5940	5940	5940	0
404	20241219	130200	639930610	5940	5940	5940	5910	691
405	20241219	130100	635837630	5940	5920	5940	5920	237
406	20241219	130000	634434250	5920	5930	5940	5920	37
407	20241219	125900	634214610	5930	5940	5940	5930	126
408	20241219	125800	633467030	5950	5950	5950	5950	0
409	20241219	125700	633467030	5950	5950	5950	5950	21
410	20241219	125600	633342080	5950	5960	5960	5950	10
411	20241219	125500	633282520	5970	5970	5970	5970	16
412	20241219	125400	633187000	5960	5980	5980	5960	73
413	20241219	125300	632751890	5980	5980	5980	5980	0
414	20241219	125200	632751890	5980	5960	5980	5960	6
415	20241219	125100	632716030	5980	5980	5980	5980	745
416	20241219	125000	628260930	5980	5980	5980	5980	20
417	20241219	124900	628141330	5980	5980	5980	5980	412
418	20241219	124800	625677570	5980	5980	5980	5980	175
419	20241219	124700	624631070	5990	5990	5990	5990	43
420	20241219	124600	624373500	6020	6020	6020	6020	1306
421	20241219	124500	616511380	5980	5990	6020	5980	2974
422	20241219	124400	598667720	5980	5980	5980	5980	800
423	20241219	124300	593883720	5980	5990	5990	5980	1715
424	20241219	124200	583613710	5990	6000	6010	5990	12134
425	20241219	124100	510791070	5990	5990	5990	5980	4307
426	20241219	124000	484992240	5990	5950	5990	5950	6513
427	20241219	123900	446071360	5950	5950	5950	5950	370
428	20241219	123800	443869860	5940	5940	5940	5940	536
429	20241219	123700	440686020	5920	5920	5920	5920	1455
430	20241219	123600	432072420	5930	5930	5930	5920	2985
431	20241219	123500	414387550	5930	5930	5930	5930	0
432	20241219	123400	414387550	5930	5930	5930	5930	0
433	20241219	123300	414387550	5930	5940	5940	5930	1563
434	20241219	123200	405116280	5940	5940	5940	5940	0
435	20241219	123100	405116280	5940	5940	5940	5940	139
436	20241219	123000	404290620	5940	5940	5940	5940	0
437	20241219	122900	404290620	5940	5940	5940	5940	58
438	20241219	122800	403946100	5940	5940	5940	5940	0
439	20241219	122700	403946100	5940	5940	5940	5940	0
440	20241219	122600	403946100	5940	5940	5940	5940	0
441	20241219	122500	403946100	5940	5940	5940	5940	0
442	20241219	122400	403946100	5940	5940	5940	5940	0
443	20241219	122300	403946100	5940	5940	5940	5940	0
444	20241219	122200	403946100	5940	5940	5940	5940	3
445	20241219	122100	403928280	5940	5940	5940	5940	0
446	20241219	122000	403928280	5940	5940	5940	5940	73
447	20241219	121900	403494660	5950	5950	5950	5950	0
448	20241219	121800	403494660	5950	5950	5950	5950	0
449	20241219	121700	403494660	5950	5950	5950	5950	0
450	20241219	121600	403494660	5950	5950	5950	5950	10
451	20241219	121500	403435160	5950	5950	5950	5950	136
452	20241219	121400	402625960	5960	5950	5960	5950	21
453	20241219	121300	402500990	5950	5950	5950	5950	178
454	20241219	121200	401441890	5950	5950	5950	5950	922
455	20241219	121100	395955990	5950	5960	5960	5950	101
456	20241219	121000	395354210	5960	5950	5960	5950	30
457	20241219	120900	395175690	5960	5940	5960	5940	1631
458	20241219	120800	385471560	5940	5940	5940	5940	63
459	20241219	120700	385097340	5940	5940	5940	5930	1549
460	20241219	120600	375896400	5940	5940	5940	5940	0
461	20241219	120500	375896400	5940	5940	5940	5940	1
462	20241219	120400	375890460	5940	5930	5940	5930	1971
463	20241219	120300	364182820	5930	5930	5930	5930	0
464	20241219	120200	364182820	5930	5930	5930	5930	3
465	20241219	120100	364165030	5930	5940	5940	5930	129
466	20241219	120000	363400050	5940	5940	5940	5940	0
467	20241219	115900	363400050	5940	5940	5940	5940	0
468	20241219	115800	363400050	5940	5940	5940	5940	0
469	20241219	115700	363400050	5940	5940	5940	5940	10
470	20241219	115600	363340650	5930	5940	5940	5930	712
471	20241219	115500	359111380	5930	5930	5930	5930	0
472	20241219	115400	359111380	5930	5930	5930	5930	0
473	20241219	115300	359111380	5930	5930	5930	5930	18
474	20241219	115200	359004640	5930	5930	5930	5930	0
475	20241219	115100	359004640	5930	5930	5930	5930	7
476	20241219	115000	358963130	5930	5930	5930	5930	0
477	20241219	114900	358963130	5930	5920	5930	5920	120
478	20241219	114800	358252530	5920	5920	5920	5920	979
479	20241219	114700	352456850	5930	5930	5930	5930	0
480	20241219	114600	352456850	5930	5930	5930	5930	0
481	20241219	114500	352456850	5930	5930	5930	5930	19
482	20241219	114400	352344180	5930	5930	5930	5930	0
483	20241219	114300	352344180	5930	5930	5930	5930	228
484	20241219	114200	350992140	5940	5940	5940	5940	651
485	20241219	114100	347125200	5950	5950	5950	5950	0
486	20241219	114000	347125200	5950	5950	5950	5950	1
487	20241219	113900	347119250	5950	5950	5950	5950	0
488	20241219	113800	347119250	5950	5950	5950	5950	0
489	20241219	113700	347119250	5950	5950	5950	5950	0
490	20241219	113600	347119250	5950	5950	5950	5950	1
491	20241219	113500	347113300	5950	5950	5950	5950	0
492	20241219	113400	347113300	5950	5950	5950	5950	5
493	20241219	113300	347083550	5940	5940	5940	5940	1000
494	20241219	113200	341143550	5940	5940	5940	5940	5
495	20241219	113100	341113850	5940	5940	5940	5940	0
496	20241219	113000	341113850	5940	5940	5940	5940	0
497	20241219	112900	341113850	5940	5930	5940	5930	1000
498	20241219	112800	335179400	5920	5920	5920	5920	104
499	20241219	112700	334563720	5920	5920	5920	5920	700
500	20241219	112600	330419720	5900	5900	5900	5900	0
501	20241219	112500	330419720	5900	5900	5900	5900	0
502	20241219	112400	330419720	5900	5900	5900	5900	112
503	20241219	112300	329758920	5900	5900	5900	5900	51
504	20241219	112200	329458020	5900	5900	5900	5900	5
505	20241219	112100	329428520	5900	5900	5900	5900	500
506	20241219	112000	326478520	5920	5920	5920	5920	0
507	20241219	111900	326478520	5920	5920	5920	5920	20
508	20241219	111800	326360120	5920	5920	5920	5920	3
509	20241219	111700	326342360	5900	5900	5900	5900	0
510	20241219	111600	326342360	5900	5900	5900	5900	10
511	20241219	111500	326283360	5900	5900	5900	5900	200
512	20241219	111400	325103360	5920	5920	5920	5920	0
513	20241219	111300	325103360	5920	5920	5920	5920	0
514	20241219	111200	325103360	5920	5920	5920	5920	1
515	20241219	111100	325097440	5900	5900	5900	5900	111
516	20241219	111000	324442540	5900	5900	5900	5900	598
517	20241219	110900	320914340	5900	5900	5900	5900	5
518	20241219	110800	320884840	5910	5910	5910	5910	0
519	20241219	110700	320884840	5910	5910	5910	5910	23
520	20241219	110600	320748910	5910	5910	5910	5910	0
521	20241219	110500	320748910	5910	5910	5910	5910	0
522	20241219	110400	320748910	5910	5910	5910	5910	0
523	20241219	110300	320748910	5910	5910	5910	5910	0
524	20241219	110200	320748910	5910	5910	5910	5910	251
525	20241219	110100	319265500	5940	5940	5940	5940	0
526	20241219	110000	319265500	5940	5940	5940	5940	0
527	20241219	105900	319265500	5940	5940	5940	5940	0
528	20241219	105800	319265500	5940	5940	5940	5940	12
529	20241219	105700	319194220	5940	5940	5940	5940	253
530	20241219	105600	317691400	5940	5940	5940	5940	2
531	20241219	105500	317679520	5950	5950	5950	5950	995
532	20241219	105400	311759270	5960	5960	5960	5960	0
533	20241219	105300	311759270	5960	5910	5960	5910	1530
534	20241219	105200	302687970	5910	5910	5910	5910	188
535	20241219	105100	301576890	5910	5910	5910	5910	50
536	20241219	105000	301281390	5910	5900	5910	5900	300
537	20241219	104900	299508400	5900	5880	5900	5880	457
538	20241219	104800	296820100	5880	5890	5890	5880	4012
539	20241219	104700	273189540	5880	5950	5950	5880	800
540	20241219	104600	268479120	5950	5950	5950	5950	29
541	20241219	104500	268306570	5950	5950	5950	5950	0
542	20241219	104400	268306570	5950	5950	5950	5950	8
543	20241219	104300	268258970	5950	5950	5950	5950	89
544	20241219	104200	267729420	5960	5970	5970	5950	507
545	20241219	104100	264708360	5970	5960	5970	5960	1495
546	20241219	104000	255787910	5950	5950	5950	5950	40
547	20241219	103900	255549910	5950	5910	5960	5910	3769
548	20241219	103800	233169400	5900	5890	5910	5890	2150
549	20241219	103700	220483210	5880	5880	5880	5880	1202
550	20241219	103600	213415450	5880	5880	5880	5880	0
551	20241219	103500	213415450	5880	5880	5880	5880	0
552	20241219	103400	213415450	5880	5880	5880	5880	0
553	20241219	103300	213415450	5880	5880	5880	5880	129
554	20241219	103200	212656930	5860	5860	5860	5860	0
555	20241219	103100	212656930	5860	5860	5860	5860	0
556	20241219	103000	212656930	5860	5860	5860	5860	134
557	20241219	102900	211871690	5860	5860	5860	5860	0
558	20241219	102800	211871690	5860	5880	5880	5860	967
559	20241219	102700	206205050	5860	5890	5890	5860	1079
560	20241219	102600	199882080	5860	5860	5890	5860	93
561	20241219	102500	199337070	5880	5880	5890	5880	389
562	20241219	102400	197049730	5890	5890	5890	5890	24
563	20241219	102300	196908370	5880	5890	5890	5880	1294
564	20241219	102200	189286850	5890	5890	5890	5890	9
565	20241219	102100	189233840	5880	5880	5880	5880	194
566	20241219	102000	188093120	5890	5900	5900	5890	9
567	20241219	101900	188040100	5900	5890	5900	5880	67
568	20241219	101800	187646110	5890	5890	5890	5890	0
569	20241219	101700	187646110	5890	5870	5890	5870	203
570	20241219	101600	186454020	5890	5890	5890	5890	201
571	20241219	101500	185270130	5890	5880	5890	5860	5290
572	20241219	101400	154189890	5880	5880	5880	5880	0
573	20241219	101300	154189890	5880	5880	5880	5880	99
574	20241219	101200	153607770	5880	5880	5880	5880	2
575	20241219	101100	153596010	5890	5890	5900	5890	2600
576	20241219	101000	138262010	5890	5870	5890	5870	1457
577	20241219	100900	129701200	5850	5850	5860	5850	1902
578	20241219	100800	118564460	5850	5850	5850	5850	2
579	20241219	100700	118552760	5840	5840	5840	5840	0
580	20241219	100600	118552760	5840	5840	5840	5840	44
581	20241219	100500	118295800	5840	5840	5840	5840	4
582	20241219	100400	118272440	5840	5840	5840	5840	61
583	20241219	100300	117916200	5850	5850	5850	5850	182
584	20241219	100200	116851500	5850	5850	5850	5850	20
585	20241219	100100	116734500	5860	5860	5860	5860	200
586	20241219	100000	115562500	5860	5860	5860	5860	100
587	20241219	095900	114976500	5870	5830	5870	5830	2100
588	20241219	095800	102690060	5790	5790	5790	5790	101
589	20241219	095700	102105270	5790	5830	5830	5790	509
590	20241219	095600	99152480	5820	5820	5820	5820	155
591	20241219	095500	98250380	5810	5830	5830	5810	166
592	20241219	095400	97283920	5830	5830	5830	5820	709
593	20241219	095300	93151450	5840	5830	5840	5830	651
594	20241219	095200	89355110	5830	5830	5830	5830	0
595	20241219	095100	89355110	5830	5830	5830	5830	5
596	20241219	095000	89325960	5830	5830	5830	5830	0
597	20241219	094900	89325960	5830	5800	5830	5800	1000
598	20241219	094800	83513830	5800	5800	5800	5800	30
599	20241219	094700	83339830	5800	5800	5800	5800	0
600	20241219	094600	83339830	5800	5800	5800	5800	0
601	20241219	094500	83339830	5800	5820	5830	5800	1717
602	20241219	094400	73365260	5820	5820	5820	5820	100
603	20241219	094300	72783260	5830	5830	5830	5810	14
604	20241219	094200	72701800	5810	5800	5820	5800	241
605	20241219	094100	71301680	5820	5810	5820	5810	450
606	20241219	094000	68687160	5800	5800	5800	5800	366
607	20241219	093900	66564360	5800	5800	5800	5800	273
608	20241219	093800	64980960	5800	5800	5800	5800	2
609	20241219	093700	64969360	5800	5800	5800	5800	0
610	20241219	093600	64969360	5800	5780	5800	5780	100
611	20241219	093500	64390330	5780	5780	5780	5780	875
612	20241219	093400	59332830	5790	5780	5790	5780	4
613	20241219	093300	59309700	5790	5790	5790	5790	0
614	20241219	093200	59309700	5790	5780	5790	5780	161
615	20241219	093100	58378320	5800	5790	5800	5790	356
616	20241219	093000	56316080	5810	5800	5810	5800	1520
617	20241219	092900	47485080	5800	5800	5800	5800	0
618	20241219	092800	47485080	5800	5800	5810	5800	224
619	20241219	092700	46185810	5800	5790	5800	5780	971
620	20241219	092600	40568580	5790	5770	5790	5770	814
621	20241219	092500	35864910	5780	5780	5780	5780	103
622	20241219	092400	35269570	5780	5770	5780	5770	124
623	20241219	092300	34553070	5750	5750	5750	5750	0
624	20241219	092200	34553070	5750	5750	5750	5750	0
625	20241219	092100	34553070	5750	5760	5780	5750	112
626	20241219	092000	33909020	5750	5750	5770	5750	101
627	20241219	091900	33328250	5730	5750	5750	5730	824
628	20241219	091800	28596960	5760	5760	5760	5760	4
629	20241219	091700	28573920	5750	5750	5750	5750	63
630	20241219	091600	28211670	5740	5730	5740	5730	181
631	20241219	091500	27173550	5730	5730	5730	5730	79
632	20241219	091400	26720880	5710	5710	5710	5710	100
633	20241219	091300	26149880	5710	5710	5710	5710	962
634	20241219	091200	20656860	5710	5710	5710	5710	50
635	20241219	091100	20371360	5710	5720	5720	5710	30
636	20241219	091000	20199960	5700	5700	5700	5700	180
637	20241219	090900	19173960	5700	5700	5700	5700	54
638	20241219	090800	18866160	5690	5700	5740	5690	60
639	20241219	090700	18524200	5700	5690	5700	5690	332
640	20241219	090600	16634800	5690	5690	5690	5690	7
641	20241219	090500	16594970	5700	5650	5700	5630	643
642	20241219	090400	12953510	5690	5690	5690	5640	236
643	20241219	090300	11611670	5690	5680	5690	5640	529
644	20241219	090200	8626600	5690	5640	5690	5640	10
645	20241219	090100	8570000	5640	5640	5640	5640	130
646	20241219	090000	7836800	5640	5600	5640	5600	1398