KissMeData/012690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185900	782741840	2965	2965	2965	2965	4194
3	20241219	185800	782741840	2965	2965	2965	2965	0
4	20241219	185700	782741840	2965	2965	2965	2965	0
5	20241219	185600	782741840	2965	2965	2965	2965	0
6	20241219	185500	782741840	2965	2965	2965	2965	0
7	20241219	185400	782741840	2965	2965	2965	2965	0
8	20241219	185300	782741840	2965	2965	2965	2965	0
9	20241219	185200	782741840	2965	2965	2965	2965	0
10	20241219	185100	782741840	2965	2965	2965	2965	0
11	20241219	185000	782741840	2965	2965	2965	2965	0
12	20241219	184900	782741840	2965	2965	2965	2965	0
13	20241219	184800	782741840	2965	2965	2965	2965	0
14	20241219	184700	782741840	2965	2965	2965	2965	0
15	20241219	184600	782741840	2965	2965	2965	2965	0
16	20241219	184500	782741840	2965	2965	2965	2965	0
17	20241219	184400	782741840	2965	2965	2965	2965	0
18	20241219	184300	782741840	2965	2965	2965	2965	0
19	20241219	184200	782741840	2965	2965	2965	2965	0
20	20241219	184100	782741840	2965	2965	2965	2965	0
21	20241219	184000	782741840	2965	2965	2965	2965	0
22	20241219	183900	782741840	2965	2965	2965	2965	0
23	20241219	183800	782741840	2965	2965	2965	2965	0
24	20241219	183700	782741840	2965	2965	2965	2965	0
25	20241219	183600	782741840	2965	2965	2965	2965	0
26	20241219	183500	782741840	2965	2965	2965	2965	0
27	20241219	183400	782741840	2965	2965	2965	2965	0
28	20241219	183300	782741840	2965	2965	2965	2965	0
29	20241219	183200	782741840	2965	2965	2965	2965	0
30	20241219	183100	782741840	2965	2965	2965	2965	0
31	20241219	183000	782741840	2965	2965	2965	2965	0
32	20241219	182900	782741840	2965	2965	2965	2965	4194
33	20241219	182800	782741840	2965	2965	2965	2965	0
34	20241219	182700	782741840	2965	2965	2965	2965	0
35	20241219	182600	782741840	2965	2965	2965	2965	0
36	20241219	182500	782741840	2965	2965	2965	2965	0
37	20241219	182400	782741840	2965	2965	2965	2965	0
38	20241219	182300	782741840	2965	2965	2965	2965	0
39	20241219	182200	782741840	2965	2965	2965	2965	0
40	20241219	182100	782741840	2965	2965	2965	2965	0
41	20241219	182000	782741840	2965	2965	2965	2965	0
42	20241219	181900	782741840	2965	2965	2965	2965	0
43	20241219	181800	782741840	2965	2965	2965	2965	0
44	20241219	181700	782741840	2965	2965	2965	2965	0
45	20241219	181600	782741840	2965	2965	2965	2965	0
46	20241219	181500	782741840	2965	2965	2965	2965	0
47	20241219	181400	782741840	2965	2965	2965	2965	0
48	20241219	181300	782741840	2965	2965	2965	2965	0
49	20241219	181200	782741840	2965	2965	2965	2965	0
50	20241219	181100	782741840	2965	2965	2965	2965	0
51	20241219	181000	782741840	2965	2965	2965	2965	0
52	20241219	180900	782741840	2965	2965	2965	2965	0
53	20241219	180800	782741840	2965	2965	2965	2965	0
54	20241219	180700	782741840	2965	2965	2965	2965	0
55	20241219	180600	782741840	2965	2965	2965	2965	0
56	20241219	180500	782741840	2965	2965	2965	2965	0
57	20241219	180400	782741840	2965	2965	2965	2965	0
58	20241219	180300	782741840	2965	2965	2965	2965	0
59	20241219	180200	782741840	2965	2965	2965	2965	0
60	20241219	180100	782741840	2965	2965	2965	2965	0
61	20241219	180000	782741840	2965	2965	2965	2965	0
62	20241219	175900	782741840	2965	2965	2965	2965	4194
63	20241219	175800	782741840	2965	2965	2965	2965	0
64	20241219	175700	782741840	2965	2965	2965	2965	0
65	20241219	175600	782741840	2965	2965	2965	2965	0
66	20241219	175500	782741840	2965	2965	2965	2965	0
67	20241219	175400	782741840	2965	2965	2965	2965	0
68	20241219	175300	782741840	2965	2965	2965	2965	0
69	20241219	175200	782741840	2965	2965	2965	2965	0
70	20241219	175100	782741840	2965	2965	2965	2965	0
71	20241219	175000	782741840	2965	2965	2965	2965	0
72	20241219	174900	782741840	2965	2965	2965	2965	0
73	20241219	174800	782741840	2965	2965	2965	2965	0
74	20241219	174700	782741840	2965	2965	2965	2965	0
75	20241219	174600	782741840	2965	2965	2965	2965	0
76	20241219	174500	782741840	2965	2965	2965	2965	0
77	20241219	174400	782741840	2965	2965	2965	2965	0
78	20241219	174300	782741840	2965	2965	2965	2965	0
79	20241219	174200	782741840	2965	2965	2965	2965	0
80	20241219	174100	782741840	2965	2965	2965	2965	0
81	20241219	174000	782741840	2965	2965	2965	2965	0
82	20241219	173900	782741840	2965	2965	2965	2965	0
83	20241219	173800	782741840	2965	2965	2965	2965	0
84	20241219	173700	782741840	2965	2965	2965	2965	0
85	20241219	173600	782741840	2965	2965	2965	2965	0
86	20241219	173500	782741840	2965	2965	2965	2965	0
87	20241219	173400	782741840	2965	2965	2965	2965	0
88	20241219	173300	782741840	2965	2965	2965	2965	0
89	20241219	173200	782741840	2965	2965	2965	2965	0
90	20241219	173100	782741840	2965	2965	2965	2965	0
91	20241219	173000	782741840	2965	2965	2965	2965	0
92	20241219	172900	782741840	2965	2965	2965	2965	4194
93	20241219	172800	782741840	2965	2965	2965	2965	0
94	20241219	172700	782741840	2965	2965	2965	2965	0
95	20241219	172600	782741840	2965	2965	2965	2965	0
96	20241219	172500	782741840	2965	2965	2965	2965	0
97	20241219	172400	782741840	2965	2965	2965	2965	0
98	20241219	172300	782741840	2965	2965	2965	2965	0
99	20241219	172200	782741840	2965	2965	2965	2965	0
100	20241219	172100	782741840	2965	2965	2965	2965	0
101	20241219	172000	782741840	2965	2965	2965	2965	0
102	20241219	171900	782741840	2965	2965	2965	2965	0
103	20241219	171800	782741840	2965	2965	2965	2965	0
104	20241219	171700	782741840	2965	2965	2965	2965	0
105	20241219	171600	782741840	2965	2965	2965	2965	0
106	20241219	171500	782741840	2965	2965	2965	2965	0
107	20241219	171400	782741840	2965	2965	2965	2965	0
108	20241219	171300	782741840	2965	2965	2965	2965	0
109	20241219	171200	782741840	2965	2965	2965	2965	0
110	20241219	171100	782741840	2965	2965	2965	2965	0
111	20241219	171000	782741840	2965	2965	2965	2965	0
112	20241219	170900	782741840	2965	2965	2965	2965	0
113	20241219	170800	782741840	2965	2965	2965	2965	0
114	20241219	170700	782741840	2965	2965	2965	2965	0
115	20241219	170600	782741840	2965	2965	2965	2965	0
116	20241219	170500	782741840	2965	2965	2965	2965	0
117	20241219	170400	782741840	2965	2965	2965	2965	0
118	20241219	170300	782741840	2965	2965	2965	2965	0
119	20241219	170200	782741840	2965	2965	2965	2965	0
120	20241219	170100	782741840	2965	2965	2965	2965	0
121	20241219	170000	782741840	2965	2965	2965	2965	0
122	20241219	165900	782741840	2965	2965	2965	2965	4194
123	20241219	165800	782741840	2965	2965	2965	2965	0
124	20241219	165700	782741840	2965	2965	2965	2965	0
125	20241219	165600	782741840	2965	2965	2965	2965	0
126	20241219	165500	782741840	2965	2965	2965	2965	0
127	20241219	165400	782741840	2965	2965	2965	2965	0
128	20241219	165300	782741840	2965	2965	2965	2965	0
129	20241219	165200	782741840	2965	2965	2965	2965	0
130	20241219	165100	782741840	2965	2965	2965	2965	0
131	20241219	165000	782741840	2965	2965	2965	2965	0
132	20241219	164900	782741840	2965	2965	2965	2965	0
133	20241219	164800	782741840	2965	2965	2965	2965	0
134	20241219	164700	782741840	2965	2965	2965	2965	0
135	20241219	164600	782741840	2965	2965	2965	2965	0
136	20241219	164500	782741840	2965	2965	2965	2965	0
137	20241219	164400	782741840	2965	2965	2965	2965	0
138	20241219	164300	782741840	2965	2965	2965	2965	0
139	20241219	164200	782741840	2965	2965	2965	2965	0
140	20241219	164100	782741840	2965	2965	2965	2965	0
141	20241219	164000	782741840	2965	2965	2965	2965	0
142	20241219	163900	782741840	2965	2965	2965	2965	0
143	20241219	163800	782741840	2965	2965	2965	2965	0
144	20241219	163700	782741840	2965	2965	2965	2965	0
145	20241219	163600	782741840	2965	2965	2965	2965	0
146	20241219	163500	782741840	2965	2965	2965	2965	0
147	20241219	163400	782741840	2965	2965	2965	2965	0
148	20241219	163300	782741840	2965	2965	2965	2965	0
149	20241219	163200	782741840	2965	2965	2965	2965	0
150	20241219	163100	782741840	2965	2965	2965	2965	0
151	20241219	163000	782741840	2965	2965	2965	2965	0
152	20241219	162900	782741840	2965	2965	2965	2965	4194
153	20241219	162800	782741840	2965	2965	2965	2965	0
154	20241219	162700	782741840	2965	2965	2965	2965	0
155	20241219	162600	782741840	2965	2965	2965	2965	0
156	20241219	162500	782741840	2965	2965	2965	2965	0
157	20241219	162400	782741840	2965	2965	2965	2965	0
158	20241219	162300	782741840	2965	2965	2965	2965	0
159	20241219	162200	782741840	2965	2965	2965	2965	0
160	20241219	162100	782741840	2965	2965	2965	2965	0
161	20241219	162000	782741840	2965	2965	2965	2965	0
162	20241219	161900	782741840	2965	2965	2965	2965	0
163	20241219	161800	782741840	2965	2965	2965	2965	0
164	20241219	161700	782741840	2965	2965	2965	2965	0
165	20241219	161600	782741840	2965	2965	2965	2965	0
166	20241219	161500	782741840	2965	2965	2965	2965	0
167	20241219	161400	782741840	2965	2965	2965	2965	0
168	20241219	161300	782741840	2965	2965	2965	2965	0
169	20241219	161200	782741840	2965	2965	2965	2965	0
170	20241219	161100	782741840	2965	2965	2965	2965	0
171	20241219	161000	782741840	2965	2965	2965	2965	0
172	20241219	160900	782741840	2965	2965	2965	2965	0
173	20241219	160800	782741840	2965	2965	2965	2965	0
174	20241219	160700	782741840	2965	2965	2965	2965	0
175	20241219	160600	782741840	2965	2965	2965	2965	0
176	20241219	160500	782741840	2965	2965	2965	2965	0
177	20241219	160400	782741840	2965	2965	2965	2965	0
178	20241219	160300	782741840	2965	2965	2965	2965	0
179	20241219	160200	782741840	2965	2965	2965	2965	0
180	20241219	160100	782741840	2965	2965	2965	2965	0
181	20241219	160000	782741840	2965	2965	2965	2965	0
182	20241219	155900	782741840	2965	2965	2965	2965	4194
183	20241219	155800	782741840	2965	2965	2965	2965	0
184	20241219	155700	782741840	2965	2965	2965	2965	0
185	20241219	155600	782741840	2965	2965	2965	2965	0
186	20241219	155500	782741840	2965	2965	2965	2965	0
187	20241219	155400	782741840	2965	2965	2965	2965	0
188	20241219	155300	782741840	2965	2965	2965	2965	0
189	20241219	155200	782741840	2965	2965	2965	2965	0
190	20241219	155100	782741840	2965	2965	2965	2965	0
191	20241219	155000	782741840	2965	2965	2965	2965	0
192	20241219	154900	782741840	2965	2965	2965	2965	0
193	20241219	154800	782741840	2965	2965	2965	2965	0
194	20241219	154700	782741840	2965	2965	2965	2965	0
195	20241219	154600	782741840	2965	2965	2965	2965	0
196	20241219	154500	782741840	2965	2965	2965	2965	0
197	20241219	154400	782741840	2965	2965	2965	2965	0
198	20241219	154300	782741840	2965	2965	2965	2965	0
199	20241219	154200	782741840	2965	2965	2965	2965	0
200	20241219	154100	782741840	2965	2965	2965	2965	0
201	20241219	154000	782741840	2965	2965	2965	2965	0
202	20241219	153900	782741840	2965	2965	2965	2965	0
203	20241219	153800	782741840	2965	2965	2965	2965	0
204	20241219	153700	782741840	2965	2965	2965	2965	0
205	20241219	153600	782741840	2965	2965	2965	2965	0
206	20241219	153500	782741840	2965	2965	2965	2965	0
207	20241219	153400	782741840	2965	2965	2965	2965	0
208	20241219	153300	782741840	2965	2965	2965	2965	0
209	20241219	153200	782741840	2965	2965	2965	2965	0
210	20241219	153100	782741840	2965	2965	2965	2965	0
211	20241219	153000	782741840	2965	2965	2965	2965	4194
212	20241219	152900	770306630	2975	2975	2975	2975	0
213	20241219	152800	770306630	2975	2975	2975	2975	0
214	20241219	152700	770306630	2975	2975	2975	2975	0
215	20241219	152600	770306630	2975	2975	2975	2975	0
216	20241219	152500	770306630	2975	2975	2975	2975	0
217	20241219	152400	770306630	2975	2975	2975	2975	0
218	20241219	152300	770306630	2975	2975	2975	2975	0
219	20241219	152200	770306630	2975	2975	2975	2975	0
220	20241219	152100	770306630	2975	2975	2975	2975	0
221	20241219	152000	770306630	2975	2975	2975	2975	0
222	20241219	151900	770306630	2975	2975	2975	2975	10
223	20241219	151800	770276880	2980	2980	2980	2980	0
224	20241219	151700	770276880	2980	2975	2980	2975	83
225	20241219	151600	770029790	2975	2975	2975	2975	1
226	20241219	151500	770026815	2970	2970	2970	2970	758
227	20241219	151400	767775555	2970	2970	2970	2970	0
228	20241219	151300	767775555	2970	2970	2970	2970	52
229	20241219	151200	767621115	2970	2970	2970	2970	33
230	20241219	151100	767523105	2970	2970	2970	2970	1
231	20241219	151000	767520135	2965	2965	2965	2965	302
232	20241219	150900	766624705	2970	2970	2970	2970	0
233	20241219	150800	766624705	2970	2970	2970	2970	0
234	20241219	150700	766624705	2970	2970	2970	2970	101
235	20241219	150600	766324735	2965	2965	2965	2965	20
236	20241219	150500	766265435	2970	2965	2970	2965	102
237	20241219	150400	765962500	2970	2970	2970	2970	0
238	20241219	150300	765962500	2970	2970	2970	2970	1
239	20241219	150200	765959530	2970	2965	2970	2965	5
240	20241219	150100	765944685	2970	2970	2970	2970	58
241	20241219	150000	765772425	2975	2975	2975	2975	0
242	20241219	145900	765772425	2975	2965	2975	2965	51
243	20241219	145800	765621200	2970	2970	2970	2970	2298
244	20241219	145700	758796140	2970	2970	2970	2970	757
245	20241219	145600	756547850	2975	2975	2975	2975	2
246	20241219	145500	756541900	2975	2970	2975	2970	41
247	20241219	145400	756420125	2975	2975	2975	2975	15
248	20241219	145300	756375500	2975	2975	2975	2970	532
249	20241219	145200	754795300	2975	2975	2975	2975	27
250	20241219	145100	754714975	2975	2975	2975	2975	67
251	20241219	145000	754515650	2975	2975	2975	2975	0
252	20241219	144900	754515650	2975	2975	2975	2975	1
253	20241219	144800	754512675	2970	2970	2970	2970	47
254	20241219	144700	754373085	2975	2975	2975	2975	0
255	20241219	144600	754373085	2975	2970	2975	2970	453
256	20241219	144500	753027670	2975	2975	2975	2975	54
257	20241219	144400	752867020	2970	2975	2975	2970	1448
258	20241219	144300	748565740	2975	2975	2975	2975	0
259	20241219	144200	748565740	2975	2975	2975	2975	0
260	20241219	144100	748565740	2975	2975	2975	2975	29
261	20241219	144000	748479465	2975	2975	2975	2975	254
262	20241219	143900	747723815	2980	2980	2980	2980	33
263	20241219	143800	747625475	2980	2980	2980	2980	0
264	20241219	143700	747625475	2980	2975	2980	2975	25
265	20241219	143600	747551095	2980	2980	2980	2980	0
266	20241219	143500	747551095	2980	2980	2980	2975	53
267	20241219	143400	747393405	2980	2975	2980	2975	39
268	20241219	143300	747277375	2980	2980	2980	2980	0
269	20241219	143200	747277375	2980	2980	2980	2980	0
270	20241219	143100	747277375	2980	2980	2980	2980	0
271	20241219	143000	747277375	2980	2980	2980	2980	1
272	20241219	142900	747274395	2975	2975	2975	2975	186
273	20241219	142800	746721045	2980	2980	2980	2980	191
274	20241219	142700	746151865	2985	2985	2985	2985	0
275	20241219	142600	746151865	2985	2985	2985	2985	3
276	20241219	142500	746142910	2985	2985	2985	2985	1
277	20241219	142400	746139925	2980	2980	2980	2980	55
278	20241219	142300	745976025	2985	2985	2985	2985	0
279	20241219	142200	745976025	2985	2985	2985	2985	0
280	20241219	142100	745976025	2985	2985	2985	2985	0
281	20241219	142000	745976025	2985	2985	2985	2985	0
282	20241219	141900	745976025	2985	2985	2985	2985	0
283	20241219	141800	745976025	2985	2985	2985	2985	0
284	20241219	141700	745976025	2985	2985	2985	2985	0
285	20241219	141600	745976025	2985	2985	2985	2985	0
286	20241219	141500	745976025	2985	2985	2985	2985	0
287	20241219	141400	745976025	2985	2985	2985	2985	0
288	20241219	141300	745976025	2985	2985	2985	2985	1
289	20241219	141200	745973040	2985	2985	2985	2985	1
290	20241219	141100	745970055	2980	2980	2980	2980	0
291	20241219	141000	745970055	2980	2980	2980	2980	0
292	20241219	140900	745970055	2980	2980	2980	2980	220
293	20241219	140800	745314455	2980	2980	2980	2980	100
294	20241219	140700	745016455	2980	2980	2980	2980	50
295	20241219	140600	744867455	2980	2975	2980	2975	2770
296	20241219	140500	736624680	2965	2965	2965	2965	0
297	20241219	140400	736624680	2965	2965	2965	2965	0
298	20241219	140300	736624680	2965	2965	2965	2965	1
299	20241219	140200	736621715	2975	2975	2975	2975	1
300	20241219	140100	736618740	2970	2970	2970	2970	581
301	20241219	140000	734893170	2970	2970	2970	2970	0
302	20241219	135900	734893170	2970	2970	2970	2970	108
303	20241219	135800	734572410	2970	2970	2970	2970	0
304	20241219	135700	734572410	2970	2970	2970	2970	0
305	20241219	135600	734572410	2970	2965	2970	2965	358
306	20241219	135500	733510925	2970	2970	2970	2970	1
307	20241219	135400	733507955	2965	2965	2965	2965	0
308	20241219	135300	733507955	2965	2965	2965	2965	0
309	20241219	135200	733507955	2965	2965	2965	2965	0
310	20241219	135100	733507955	2965	2965	2965	2965	300
311	20241219	135000	732618455	2970	2970	2970	2970	0
312	20241219	134900	732618455	2970	2970	2970	2970	1
313	20241219	134800	732615485	2965	2965	2965	2965	594
314	20241219	134700	730854275	2970	2970	2970	2970	71
315	20241219	134600	730643405	2970	2970	2970	2970	2259
316	20241219	134500	723934175	2975	2975	2975	2975	100
317	20241219	134400	723636675	2975	2975	2975	2975	0
318	20241219	134300	723636675	2975	2975	2975	2975	0
319	20241219	134200	723636675	2975	2975	2975	2975	5
320	20241219	134100	723621800	2975	2975	2975	2975	0
321	20241219	134000	723621800	2975	2975	2975	2975	0
322	20241219	133900	723621800	2975	2970	2975	2960	9877
323	20241219	133800	694344120	2975	2975	2975	2975	0
324	20241219	133700	694344120	2975	2975	2975	2975	1
325	20241219	133600	694341145	2975	2975	2975	2975	10
326	20241219	133500	694311395	2970	2970	2970	2970	0
327	20241219	133400	694311395	2970	2970	2970	2970	0
328	20241219	133300	694311395	2970	2975	2975	2970	1026
329	20241219	133200	691264045	2975	2975	2975	2975	12
330	20241219	133100	691228345	2975	2975	2975	2975	1479
331	20241219	133000	686828320	2980	2980	2980	2980	83
332	20241219	132900	686580980	2975	2975	2975	2975	0
333	20241219	132800	686580980	2975	2975	2975	2975	0
334	20241219	132700	686580980	2975	2975	2975	2975	0
335	20241219	132600	686580980	2975	2975	2975	2975	57
336	20241219	132500	686411405	2975	2975	2975	2975	0
337	20241219	132400	686411405	2975	2980	2980	2975	1617
338	20241219	132300	681600730	2980	2980	2980	2980	0
339	20241219	132200	681600730	2980	2980	2980	2980	0
340	20241219	132100	681600730	2980	2980	2980	2980	50
341	20241219	132000	681451730	2980	2980	2980	2980	0
342	20241219	131900	681451730	2980	2980	2980	2980	54
343	20241219	131800	681290810	2980	2980	2980	2980	0
344	20241219	131700	681290810	2980	2980	2980	2980	1700
345	20241219	131600	676224810	2970	2970	2970	2970	1
346	20241219	131500	676221840	2975	2975	2975	2975	684
347	20241219	131400	674186940	2970	2970	2970	2970	0
348	20241219	131300	674186940	2970	2965	2970	2965	1587
349	20241219	131200	669474405	2965	2965	2965	2965	595
350	20241219	131100	667710230	2965	2965	2965	2965	3800
351	20241219	131000	656443230	2970	2970	2970	2970	0
352	20241219	130900	656443230	2970	2970	2970	2970	0
353	20241219	130800	656443230	2970	2970	2970	2970	0
354	20241219	130700	656443230	2970	2970	2970	2970	3
355	20241219	130600	656434320	2970	2970	2970	2970	0
356	20241219	130500	656434320	2970	2970	2970	2970	0
357	20241219	130400	656434320	2970	2970	2970	2965	3026
358	20241219	130300	647455300	2975	2980	2980	2975	1515
359	20241219	130200	642948100	2975	2975	2975	2975	0
360	20241219	130100	642948100	2975	2975	2975	2975	77
361	20241219	130000	642719025	2980	2980	2980	2980	595
362	20241219	125900	640945925	2980	2980	2980	2980	20
363	20241219	125800	640886325	2980	2980	2980	2980	25
364	20241219	125700	640811825	2980	2980	2980	2980	0
365	20241219	125600	640811825	2980	2980	2980	2980	0
366	20241219	125500	640811825	2980	2980	2980	2980	0
367	20241219	125400	640811825	2980	2980	2980	2980	0
368	20241219	125300	640811825	2980	2970	2980	2965	1565
369	20241219	125200	636169475	2975	2975	2975	2975	0
370	20241219	125100	636169475	2975	2975	2975	2975	0
371	20241219	125000	636169475	2975	2975	2975	2975	0
372	20241219	124900	636169475	2975	2975	2975	2975	12
373	20241219	124800	636133775	2975	2980	2980	2975	4
374	20241219	124700	636121870	2965	2965	2965	2965	0
375	20241219	124600	636121870	2965	2965	2965	2965	0
376	20241219	124500	636121870	2965	2970	2970	2965	2000
377	20241219	124400	630189815	2970	2970	2970	2970	0
378	20241219	124300	630189815	2970	2970	2970	2970	2000
379	20241219	124200	624249815	2975	2970	2975	2970	1050
380	20241219	124100	621131065	2970	2975	2975	2970	494
381	20241219	124000	619661420	2975	2975	2975	2975	112
382	20241219	123900	619328220	2975	2975	2975	2975	0
383	20241219	123800	619328220	2975	2975	2975	2975	0
384	20241219	123700	619328220	2975	2980	2980	2975	147
385	20241219	123600	618890395	2980	2980	2980	2980	500
386	20241219	123500	617400395	2980	2970	2980	2970	134
387	20241219	123400	617002085	2970	2970	2970	2970	0
388	20241219	123300	617002085	2970	2970	2970	2970	644
389	20241219	123200	615089405	2975	2970	2975	2970	2246
390	20241219	123100	608418735	2965	2965	2965	2965	0
391	20241219	123000	608418735	2965	2965	2965	2965	5
392	20241219	122900	608403910	2965	2965	2970	2965	204
393	20241219	122800	607799045	2965	2965	2965	2965	2198
394	20241219	122700	601281975	2965	2965	2970	2965	5569
395	20241219	122600	584762895	2965	2980	2980	2965	9697
396	20241219	122500	555931390	2980	2980	2980	2980	63
397	20241219	122400	555743650	2980	2975	2980	2975	517
398	20241219	122300	554205490	2980	2980	2980	2980	104
399	20241219	122200	553895570	2980	2980	2980	2980	2
400	20241219	122100	553889610	2980	2980	2980	2975	53
401	20241219	122000	553731875	2980	2980	2980	2980	0
402	20241219	121900	553731875	2980	2975	2980	2975	14
403	20241219	121800	553690205	2980	2985	2985	2980	7
404	20241219	121700	553669335	2980	2980	2980	2980	0
405	20241219	121600	553669335	2980	2980	2980	2980	556
406	20241219	121500	552012455	2980	2985	2985	2980	17
407	20241219	121400	551961755	2985	2985	2985	2985	0
408	20241219	121300	551961755	2985	2985	2985	2985	0
409	20241219	121200	551961755	2985	2985	2985	2985	10
410	20241219	121100	551931905	2985	2980	2985	2980	58
411	20241219	121000	551759060	2985	2985	2985	2985	351
412	20241219	120900	550711325	2985	2980	2985	2980	630
413	20241219	120800	548831375	2995	2995	2995	2995	0
414	20241219	120700	548831375	2995	2995	2995	2995	1
415	20241219	120600	548828380	2990	2990	2990	2990	80
416	20241219	120500	548589180	2990	2990	2990	2990	10
417	20241219	120400	548559280	2980	2990	2990	2980	693
418	20241219	120300	546494130	2995	2995	2995	2995	0
419	20241219	120200	546494130	2995	2995	2995	2995	33
420	20241219	120100	546395295	2985	2985	2985	2985	50
421	20241219	120000	546246045	2985	2980	2985	2980	1456
422	20241219	115900	541903530	2975	2975	2975	2975	1319
423	20241219	115800	537979505	2965	2970	2970	2965	8000
424	20241219	115700	514251225	2975	2975	2975	2975	144
425	20241219	115600	513822825	2975	2975	2975	2975	0
426	20241219	115500	513822825	2975	2975	2975	2975	0
427	20241219	115400	513822825	2975	2975	2975	2975	0
428	20241219	115300	513822825	2975	2975	2975	2975	0
429	20241219	115200	513822825	2975	2975	2975	2975	154
430	20241219	115100	513364675	2970	2970	2970	2970	1
431	20241219	115000	513361705	2970	2970	2970	2970	0
432	20241219	114900	513361705	2970	2970	2970	2970	18
433	20241219	114800	513308245	2970	2965	2970	2965	5
434	20241219	114700	513293410	2965	2970	2970	2965	100
435	20241219	114600	512996895	2970	2970	2970	2970	1662
436	20241219	114500	508060755	2975	2975	2975	2975	0
437	20241219	114400	508060755	2975	2975	2975	2975	340
438	20241219	114300	507049255	2975	2975	2975	2975	10
439	20241219	114200	507019505	2975	2975	2975	2975	57
440	20241219	114100	506849930	2975	2975	2975	2975	7
441	20241219	114000	506829105	2970	2970	2970	2970	0
442	20241219	113900	506829105	2970	2970	2970	2970	402
443	20241219	113800	505635165	2965	2965	2965	2965	3000
444	20241219	113700	496740165	2965	2970	2970	2965	669
445	20241219	113600	494756235	2970	2975	2975	2970	813
446	20241219	113500	492341560	2975	2975	2975	2975	0
447	20241219	113400	492341560	2975	2975	2975	2975	135
448	20241219	113300	491939935	2975	2975	2975	2975	14
449	20241219	113200	491898285	2980	2980	2980	2980	4
450	20241219	113100	491886365	2980	2980	2980	2980	0
451	20241219	113000	491886365	2980	2980	2980	2980	17
452	20241219	112900	491835705	2970	2970	2970	2970	0
453	20241219	112800	491835705	2970	2970	2970	2970	0
454	20241219	112700	491835705	2970	2970	2970	2970	0
455	20241219	112600	491835705	2970	2970	2970	2970	500
456	20241219	112500	490350705	2970	2970	2970	2970	0
457	20241219	112400	490350705	2970	2970	2970	2970	0
458	20241219	112300	490350705	2970	2970	2970	2970	1
459	20241219	112200	490347735	2980	2980	2980	2965	12700
460	20241219	112100	452618565	2980	2980	2980	2980	928
461	20241219	112000	449853125	2985	2985	2985	2985	0
462	20241219	111900	449853125	2985	2980	2985	2980	118
463	20241219	111800	449500900	2985	2985	2985	2985	1
464	20241219	111700	449497915	2980	2980	2980	2980	101
465	20241219	111600	449196935	2980	2980	2980	2980	0
466	20241219	111500	449196935	2980	2980	2980	2980	80
467	20241219	111400	448958535	2980	2980	2985	2980	613
468	20241219	111300	447131790	2980	2980	2980	2980	0
469	20241219	111200	447131790	2980	2980	2980	2980	0
470	20241219	111100	447131790	2980	2980	2980	2980	0
471	20241219	111000	447131790	2980	2980	2980	2980	0
472	20241219	110900	447131790	2980	2980	2980	2980	2439
473	20241219	110800	439863570	2985	2985	2985	2985	564
474	20241219	110700	438180030	2990	2990	2990	2990	0
475	20241219	110600	438180030	2990	2990	2990	2990	100
476	20241219	110500	437881030	2985	2985	2985	2985	0
477	20241219	110400	437881030	2985	2985	2985	2985	0
478	20241219	110300	437881030	2985	2990	2990	2985	1742
479	20241219	110200	432679405	2990	2990	2990	2990	0
480	20241219	110100	432679405	2990	2985	2990	2985	367
481	20241219	110000	431582105	2990	2990	2990	2990	3
482	20241219	105900	431573135	2990	2995	2995	2990	1237
483	20241219	105800	427874270	3000	3000	3000	3000	0
484	20241219	105700	427874270	3000	3000	3000	3000	0
485	20241219	105600	427874270	3000	3000	3000	3000	2541
486	20241219	105500	420251270	3005	3005	3005	3005	100
487	20241219	105400	419950770	3005	3005	3005	3005	0
488	20241219	105300	419950770	3005	3005	3005	3005	3
489	20241219	105200	419941755	3005	3005	3005	3005	0
490	20241219	105100	419941755	3005	3005	3005	3005	0
491	20241219	105000	419941755	3005	3005	3005	3005	0
492	20241219	104900	419941755	3005	3005	3005	3005	0
493	20241219	104800	419941755	3005	2995	3005	2995	1530
494	20241219	104700	415358895	2995	2995	2995	2995	300
495	20241219	104600	414460395	2995	2995	2995	2995	121
496	20241219	104500	414098000	2995	2995	2995	2995	0
497	20241219	104400	414098000	2995	2985	2995	2985	1510
498	20241219	104300	409577645	2985	2985	2985	2985	0
499	20241219	104200	409577645	2985	2985	2985	2985	0
500	20241219	104100	409577645	2985	2985	2985	2985	0
501	20241219	104000	409577645	2985	2985	2985	2985	0
502	20241219	103900	409577645	2985	2985	2985	2985	300
503	20241219	103800	408682145	2985	2985	2985	2985	487
504	20241219	103700	407228450	2985	2985	2985	2985	1045
505	20241219	103600	404109125	2985	2985	2985	2985	111
506	20241219	103500	403777790	2985	2985	2985	2985	38
507	20241219	103400	403664360	2990	2990	2990	2990	1
508	20241219	103300	403661370	2990	2985	2990	2985	2
509	20241219	103200	403655395	2980	2980	2980	2980	1984
510	20241219	103100	397743075	2975	2980	2980	2975	80
511	20241219	103000	397504925	2980	2980	2980	2980	514
512	20241219	102900	395973205	2980	2980	2980	2980	7
513	20241219	102800	395952345	2980	2980	2980	2980	0
514	20241219	102700	395952345	2980	2980	2980	2980	2729
515	20241219	102600	387819925	2985	2985	2985	2985	0
516	20241219	102500	387819925	2985	2990	2990	2985	18263
517	20241219	102400	333253385	2990	2995	2995	2990	8329
518	20241219	102300	308308275	3000	3000	3000	3000	212
519	20241219	102200	307672275	2995	2990	2995	2990	1117
520	20241219	102100	304331220	2990	2990	2990	2990	206
521	20241219	102000	303715280	2995	2995	2995	2995	0
522	20241219	101900	303715280	2995	2995	2995	2995	77
523	20241219	101800	303484665	2995	2995	2995	2995	0
524	20241219	101700	303484665	2995	2995	2995	2995	0
525	20241219	101600	303484665	2995	2995	2995	2995	104
526	20241219	101500	303173185	2995	2995	2995	2995	0
527	20241219	101400	303173185	2995	3000	3000	2995	50
528	20241219	101300	303023420	2995	2995	2995	2995	18
529	20241219	101200	302969510	2995	2995	2995	2995	405
530	20241219	101100	301756535	2995	2995	2995	2995	0
531	20241219	101000	301756535	2995	2990	2995	2990	237
532	20241219	100900	301047875	2995	2995	2995	2995	1
533	20241219	100800	301044880	2995	2995	2995	2995	0
534	20241219	100700	301044880	2995	2995	2995	2995	0
535	20241219	100600	301044880	2995	2995	2995	2995	10
536	20241219	100500	301014930	2995	2995	2995	2995	0
537	20241219	100400	301014930	2995	2990	2995	2990	359
538	20241219	100300	299941505	3000	3000	3000	3000	2
539	20241219	100200	299935505	2990	2990	2990	2990	0
540	20241219	100100	299935505	2990	2990	2990	2990	88
541	20241219	100000	299672385	2990	2990	2990	2990	913
542	20241219	095900	296942515	2990	2990	2995	2990	1491
543	20241219	095800	292482415	2980	2980	2980	2980	100
544	20241219	095700	292184415	2975	2975	2975	2975	0
545	20241219	095600	292184415	2975	2975	2975	2975	0
546	20241219	095500	292184415	2975	2975	2975	2975	0
547	20241219	095400	292184415	2975	2985	2985	2975	13932
548	20241219	095300	250720155	2985	2985	2985	2985	158
549	20241219	095200	250248525	2985	2985	2985	2985	605
550	20241219	095100	248442600	2980	2990	2990	2980	1563
551	20241219	095000	243778895	2985	2985	2985	2985	1
552	20241219	094900	243775910	2990	2985	2990	2985	3
553	20241219	094800	243766950	2985	2985	2985	2985	47
554	20241219	094700	243626655	2985	2985	2985	2985	1615
555	20241219	094600	238805880	2990	2990	2990	2990	2
556	20241219	094500	238799900	2990	2990	2990	2990	5
557	20241219	094400	238784950	2985	2985	2985	2985	0
558	20241219	094300	238784950	2985	2990	2990	2985	288
559	20241219	094200	237925220	2995	2995	2995	2995	0
560	20241219	094100	237925220	2995	2985	2995	2985	189
561	20241219	094000	237360905	2985	2985	2985	2985	20
562	20241219	093900	237301205	2985	2985	2985	2985	1
563	20241219	093800	237298220	2980	2980	2980	2980	1039
564	20241219	093700	234202000	2980	2985	2985	2980	2435
565	20241219	093600	226944635	2985	2985	2985	2985	402
566	20241219	093500	225744665	2990	2990	2990	2990	102
567	20241219	093400	225439685	2990	2990	2990	2990	2
568	20241219	093300	225433705	2980	2980	2980	2980	354
569	20241219	093200	224378785	2980	2975	2980	2975	362
570	20241219	093100	223301025	2975	2980	2980	2975	3796
571	20241219	093000	211989195	2985	2990	2990	2980	2366
572	20241219	092900	204926715	2990	2995	2995	2990	2493
573	20241219	092800	197472630	2995	2995	2995	2995	227
574	20241219	092700	196792765	2995	3000	3000	2995	12
575	20241219	092600	196756775	2990	2985	2990	2980	1600
576	20241219	092500	191975810	2995	2980	2995	2980	206
577	20241219	092400	191361845	2980	2995	2995	2980	2928
578	20241219	092300	182626060	2990	2990	2990	2990	0
579	20241219	092200	182626060	2990	2990	2990	2990	157
580	20241219	092100	182156630	2985	2985	2985	2985	1
581	20241219	092000	182153645	2990	2995	2995	2985	2476
582	20241219	091900	174760675	2990	3010	3015	2990	10149
583	20241219	091800	144327490	3015	3010	3015	3010	598
584	20241219	091700	142526260	3010	3020	3020	3010	611
585	20241219	091600	140686040	3015	3015	3015	3015	3231
586	20241219	091500	130944575	3015	3015	3015	3015	300
587	20241219	091400	130040075	3010	3010	3010	3010	0
588	20241219	091300	130040075	3010	3010	3010	3010	31
589	20241219	091200	129946765	3010	3010	3010	3010	3247
590	20241219	091100	120173295	3010	3010	3010	3010	3000
591	20241219	091000	111143295	2995	3000	3010	2995	36
592	20241219	090900	111035285	2995	2985	2995	2985	708
593	20241219	090800	108915280	2985	3000	3015	2985	5079
594	20241219	090700	93719935	3000	3005	3005	3000	2481
595	20241219	090600	86273045	3015	2995	3015	2995	2268
596	20241219	090500	79464710	2995	3005	3005	2995	1076
597	20241219	090400	76237030	3005	3010	3015	3000	3814
598	20241219	090300	64788310	3010	3000	3010	2995	5504
599	20241219	090200	48254970	2995	2980	2995	2975	1944
600	20241219	090100	42456470	2980	3010	3010	2980	1751
601	20241219	090000	37225890	3000	2995	3010	2995	12414