KissMeData/017370/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190300	333423560	5820	5820	5820	5820	455
3	20241219	190200	333423560	5820	5820	5820	5820	0
4	20241219	190100	333423560	5820	5820	5820	5820	0
5	20241219	190000	333423560	5820	5820	5820	5820	0
6	20241219	185900	333423560	5820	5820	5820	5820	0
7	20241219	185800	333423560	5820	5820	5820	5820	0
8	20241219	185700	333423560	5820	5820	5820	5820	0
9	20241219	185600	333423560	5820	5820	5820	5820	0
10	20241219	185500	333423560	5820	5820	5820	5820	0
11	20241219	185400	333423560	5820	5820	5820	5820	0
12	20241219	185300	333423560	5820	5820	5820	5820	0
13	20241219	185200	333423560	5820	5820	5820	5820	0
14	20241219	185100	333423560	5820	5820	5820	5820	0
15	20241219	185000	333423560	5820	5820	5820	5820	0
16	20241219	184900	333423560	5820	5820	5820	5820	0
17	20241219	184800	333423560	5820	5820	5820	5820	0
18	20241219	184700	333423560	5820	5820	5820	5820	0
19	20241219	184600	333423560	5820	5820	5820	5820	0
20	20241219	184500	333423560	5820	5820	5820	5820	0
21	20241219	184400	333423560	5820	5820	5820	5820	0
22	20241219	184300	333423560	5820	5820	5820	5820	0
23	20241219	184200	333423560	5820	5820	5820	5820	0
24	20241219	184100	333423560	5820	5820	5820	5820	0
25	20241219	184000	333423560	5820	5820	5820	5820	0
26	20241219	183900	333423560	5820	5820	5820	5820	0
27	20241219	183800	333423560	5820	5820	5820	5820	0
28	20241219	183700	333423560	5820	5820	5820	5820	0
29	20241219	183600	333423560	5820	5820	5820	5820	0
30	20241219	183500	333423560	5820	5820	5820	5820	0
31	20241219	183400	333423560	5820	5820	5820	5820	0
32	20241219	183300	333423560	5820	5820	5820	5820	455
33	20241219	183200	333423560	5820	5820	5820	5820	0
34	20241219	183100	333423560	5820	5820	5820	5820	0
35	20241219	183000	333423560	5820	5820	5820	5820	0
36	20241219	182900	333423560	5820	5820	5820	5820	0
37	20241219	182800	333423560	5820	5820	5820	5820	0
38	20241219	182700	333423560	5820	5820	5820	5820	0
39	20241219	182600	333423560	5820	5820	5820	5820	0
40	20241219	182500	333423560	5820	5820	5820	5820	0
41	20241219	182400	333423560	5820	5820	5820	5820	0
42	20241219	182300	333423560	5820	5820	5820	5820	0
43	20241219	182200	333423560	5820	5820	5820	5820	0
44	20241219	182100	333423560	5820	5820	5820	5820	0
45	20241219	182000	333423560	5820	5820	5820	5820	0
46	20241219	181900	333423560	5820	5820	5820	5820	0
47	20241219	181800	333423560	5820	5820	5820	5820	0
48	20241219	181700	333423560	5820	5820	5820	5820	0
49	20241219	181600	333423560	5820	5820	5820	5820	0
50	20241219	181500	333423560	5820	5820	5820	5820	0
51	20241219	181400	333423560	5820	5820	5820	5820	0
52	20241219	181300	333423560	5820	5820	5820	5820	0
53	20241219	181200	333423560	5820	5820	5820	5820	0
54	20241219	181100	333423560	5820	5820	5820	5820	0
55	20241219	181000	333423560	5820	5820	5820	5820	0
56	20241219	180900	333423560	5820	5820	5820	5820	0
57	20241219	180800	333423560	5820	5820	5820	5820	0
58	20241219	180700	333423560	5820	5820	5820	5820	0
59	20241219	180600	333423560	5820	5820	5820	5820	0
60	20241219	180500	333423560	5820	5820	5820	5820	0
61	20241219	180400	333423560	5820	5820	5820	5820	0
62	20241219	180300	333423560	5820	5820	5820	5820	455
63	20241219	180200	333423560	5820	5820	5820	5820	0
64	20241219	180100	333423560	5820	5820	5820	5820	0
65	20241219	180000	333423560	5820	5820	5820	5820	0
66	20241219	175900	333423560	5820	5820	5820	5820	0
67	20241219	175800	333423560	5820	5820	5820	5820	0
68	20241219	175700	333423560	5820	5820	5820	5820	0
69	20241219	175600	333423560	5820	5820	5820	5820	0
70	20241219	175500	333423560	5820	5820	5820	5820	0
71	20241219	175400	333423560	5820	5820	5820	5820	0
72	20241219	175300	333423560	5820	5820	5820	5820	0
73	20241219	175200	333423560	5820	5820	5820	5820	0
74	20241219	175100	333423560	5820	5820	5820	5820	0
75	20241219	175000	333423560	5820	5820	5820	5820	0
76	20241219	174900	333423560	5820	5820	5820	5820	0
77	20241219	174800	333423560	5820	5820	5820	5820	0
78	20241219	174700	333423560	5820	5820	5820	5820	0
79	20241219	174600	333423560	5820	5820	5820	5820	0
80	20241219	174500	333423560	5820	5820	5820	5820	0
81	20241219	174400	333423560	5820	5820	5820	5820	0
82	20241219	174300	333423560	5820	5820	5820	5820	0
83	20241219	174200	333423560	5820	5820	5820	5820	0
84	20241219	174100	333423560	5820	5820	5820	5820	0
85	20241219	174000	333423560	5820	5820	5820	5820	0
86	20241219	173900	333423560	5820	5820	5820	5820	0
87	20241219	173800	333423560	5820	5820	5820	5820	0
88	20241219	173700	333423560	5820	5820	5820	5820	0
89	20241219	173600	333423560	5820	5820	5820	5820	0
90	20241219	173500	333423560	5820	5820	5820	5820	0
91	20241219	173400	333423560	5820	5820	5820	5820	0
92	20241219	173300	333423560	5820	5820	5820	5820	455
93	20241219	173200	333423560	5820	5820	5820	5820	0
94	20241219	173100	333423560	5820	5820	5820	5820	0
95	20241219	173000	333423560	5820	5820	5820	5820	0
96	20241219	172900	333423560	5820	5820	5820	5820	0
97	20241219	172800	333423560	5820	5820	5820	5820	0
98	20241219	172700	333423560	5820	5820	5820	5820	0
99	20241219	172600	333423560	5820	5820	5820	5820	0
100	20241219	172500	333423560	5820	5820	5820	5820	0
101	20241219	172400	333423560	5820	5820	5820	5820	0
102	20241219	172300	333423560	5820	5820	5820	5820	0
103	20241219	172200	333423560	5820	5820	5820	5820	0
104	20241219	172100	333423560	5820	5820	5820	5820	0
105	20241219	172000	333423560	5820	5820	5820	5820	0
106	20241219	171900	333423560	5820	5820	5820	5820	0
107	20241219	171800	333423560	5820	5820	5820	5820	0
108	20241219	171700	333423560	5820	5820	5820	5820	0
109	20241219	171600	333423560	5820	5820	5820	5820	0
110	20241219	171500	333423560	5820	5820	5820	5820	0
111	20241219	171400	333423560	5820	5820	5820	5820	0
112	20241219	171300	333423560	5820	5820	5820	5820	0
113	20241219	171200	333423560	5820	5820	5820	5820	0
114	20241219	171100	333423560	5820	5820	5820	5820	0
115	20241219	171000	333423560	5820	5820	5820	5820	0
116	20241219	170900	333423560	5820	5820	5820	5820	0
117	20241219	170800	333423560	5820	5820	5820	5820	0
118	20241219	170700	333423560	5820	5820	5820	5820	0
119	20241219	170600	333423560	5820	5820	5820	5820	0
120	20241219	170500	333423560	5820	5820	5820	5820	0
121	20241219	170400	333423560	5820	5820	5820	5820	0
122	20241219	170300	333423560	5820	5820	5820	5820	455
123	20241219	170200	333423560	5820	5820	5820	5820	0
124	20241219	170100	333423560	5820	5820	5820	5820	0
125	20241219	170000	333423560	5820	5820	5820	5820	0
126	20241219	165900	333423560	5820	5820	5820	5820	0
127	20241219	165800	333423560	5820	5820	5820	5820	0
128	20241219	165700	333423560	5820	5820	5820	5820	0
129	20241219	165600	333423560	5820	5820	5820	5820	0
130	20241219	165500	333423560	5820	5820	5820	5820	0
131	20241219	165400	333423560	5820	5820	5820	5820	0
132	20241219	165300	333423560	5820	5820	5820	5820	0
133	20241219	165200	333423560	5820	5820	5820	5820	0
134	20241219	165100	333423560	5820	5820	5820	5820	0
135	20241219	165000	333423560	5820	5820	5820	5820	0
136	20241219	164900	333423560	5820	5820	5820	5820	0
137	20241219	164800	333423560	5820	5820	5820	5820	0
138	20241219	164700	333423560	5820	5820	5820	5820	0
139	20241219	164600	333423560	5820	5820	5820	5820	0
140	20241219	164500	333423560	5820	5820	5820	5820	0
141	20241219	164400	333423560	5820	5820	5820	5820	0
142	20241219	164300	333423560	5820	5820	5820	5820	0
143	20241219	164200	333423560	5820	5820	5820	5820	0
144	20241219	164100	333423560	5820	5820	5820	5820	0
145	20241219	164000	333423560	5820	5820	5820	5820	0
146	20241219	163900	333423560	5820	5820	5820	5820	0
147	20241219	163800	333423560	5820	5820	5820	5820	0
148	20241219	163700	333423560	5820	5820	5820	5820	0
149	20241219	163600	333423560	5820	5820	5820	5820	0
150	20241219	163500	333423560	5820	5820	5820	5820	0
151	20241219	163400	333423560	5820	5820	5820	5820	0
152	20241219	163300	333423560	5820	5820	5820	5820	455
153	20241219	163200	333423560	5820	5820	5820	5820	0
154	20241219	163100	333423560	5820	5820	5820	5820	0
155	20241219	163000	333423560	5820	5820	5820	5820	0
156	20241219	162900	333423560	5820	5820	5820	5820	0
157	20241219	162800	333423560	5820	5820	5820	5820	0
158	20241219	162700	333423560	5820	5820	5820	5820	0
159	20241219	162600	333423560	5820	5820	5820	5820	0
160	20241219	162500	333423560	5820	5820	5820	5820	0
161	20241219	162400	333423560	5820	5820	5820	5820	0
162	20241219	162300	333423560	5820	5820	5820	5820	0
163	20241219	162200	333423560	5820	5820	5820	5820	0
164	20241219	162100	333423560	5820	5820	5820	5820	0
165	20241219	162000	333423560	5820	5820	5820	5820	0
166	20241219	161900	333423560	5820	5820	5820	5820	0
167	20241219	161800	333423560	5820	5820	5820	5820	0
168	20241219	161700	333423560	5820	5820	5820	5820	0
169	20241219	161600	333423560	5820	5820	5820	5820	0
170	20241219	161500	333423560	5820	5820	5820	5820	0
171	20241219	161400	333423560	5820	5820	5820	5820	0
172	20241219	161300	333423560	5820	5820	5820	5820	0
173	20241219	161200	333423560	5820	5820	5820	5820	0
174	20241219	161100	333423560	5820	5820	5820	5820	0
175	20241219	161000	333423560	5820	5820	5820	5820	0
176	20241219	160900	333423560	5820	5820	5820	5820	0
177	20241219	160800	333423560	5820	5820	5820	5820	0
178	20241219	160700	333423560	5820	5820	5820	5820	0
179	20241219	160600	333423560	5820	5820	5820	5820	0
180	20241219	160500	333423560	5820	5820	5820	5820	0
181	20241219	160400	333423560	5820	5820	5820	5820	0
182	20241219	160300	333423560	5820	5820	5820	5820	455
183	20241219	160200	333423560	5820	5820	5820	5820	0
184	20241219	160100	333423560	5820	5820	5820	5820	0
185	20241219	160000	333423560	5820	5820	5820	5820	0
186	20241219	155900	333423560	5820	5820	5820	5820	0
187	20241219	155800	333423560	5820	5820	5820	5820	0
188	20241219	155700	333423560	5820	5820	5820	5820	0
189	20241219	155600	333423560	5820	5820	5820	5820	0
190	20241219	155500	333423560	5820	5820	5820	5820	0
191	20241219	155400	333423560	5820	5820	5820	5820	0
192	20241219	155300	333423560	5820	5820	5820	5820	0
193	20241219	155200	333423560	5820	5820	5820	5820	0
194	20241219	155100	333423560	5820	5820	5820	5820	0
195	20241219	155000	333423560	5820	5820	5820	5820	0
196	20241219	154900	333423560	5820	5820	5820	5820	0
197	20241219	154800	333423560	5820	5820	5820	5820	0
198	20241219	154700	333423560	5820	5820	5820	5820	0
199	20241219	154600	333423560	5820	5820	5820	5820	0
200	20241219	154500	333423560	5820	5820	5820	5820	0
201	20241219	154400	333423560	5820	5820	5820	5820	0
202	20241219	154300	333423560	5820	5820	5820	5820	0
203	20241219	154200	333423560	5820	5820	5820	5820	0
204	20241219	154100	333423560	5820	5820	5820	5820	0
205	20241219	154000	333423560	5820	5820	5820	5820	0
206	20241219	153900	333423560	5820	5820	5820	5820	0
207	20241219	153800	333423560	5820	5820	5820	5820	0
208	20241219	153700	333423560	5820	5820	5820	5820	0
209	20241219	153600	333423560	5820	5820	5820	5820	0
210	20241219	153500	333423560	5820	5820	5820	5820	0
211	20241219	153400	333423560	5820	5820	5820	5820	0
212	20241219	153300	333423560	5820	5820	5820	5820	455
213	20241219	153200	333423560	5820	5820	5820	5820	0
214	20241219	153100	333423560	5820	5820	5820	5820	0
215	20241219	153000	333423560	5820	5820	5820	5820	455
216	20241219	152900	330775460	5830	5830	5830	5830	0
217	20241219	152800	330775460	5830	5830	5830	5830	0
218	20241219	152700	330775460	5830	5830	5830	5830	0
219	20241219	152600	330775460	5830	5830	5830	5830	0
220	20241219	152500	330775460	5830	5830	5830	5830	0
221	20241219	152400	330775460	5830	5830	5830	5830	0
222	20241219	152300	330775460	5830	5830	5830	5830	0
223	20241219	152200	330775460	5830	5830	5830	5830	0
224	20241219	152100	330775460	5830	5830	5830	5830	0
225	20241219	152000	330775460	5830	5830	5830	5830	0
226	20241219	151900	330775460	5830	5830	5830	5780	25
227	20241219	151800	330630760	5780	5810	5830	5780	592
228	20241219	151700	327193020	5840	5810	5840	5810	6
229	20241219	151600	327158010	5840	5840	5840	5840	0
230	20241219	151500	327158010	5840	5840	5840	5840	0
231	20241219	151400	327158010	5840	5840	5840	5830	3
232	20241219	151300	327140500	5840	5840	5840	5840	0
233	20241219	151200	327140500	5840	5830	5840	5830	3
234	20241219	151100	327123000	5830	5810	5830	5810	151
235	20241219	151000	326243490	5790	5790	5790	5790	63
236	20241219	150900	325878720	5790	5790	5790	5790	1
237	20241219	150800	325872930	5760	5760	5760	5760	130
238	20241219	150700	325124130	5790	5790	5790	5790	0
239	20241219	150600	325124130	5790	5790	5790	5790	0
240	20241219	150500	325124130	5790	5790	5790	5790	22
241	20241219	150400	324996750	5760	5780	5780	5760	400
242	20241219	150300	322690880	5790	5790	5790	5790	0
243	20241219	150200	322690880	5790	5790	5790	5790	0
244	20241219	150100	322690880	5790	5790	5790	5790	0
245	20241219	150000	322690880	5790	5790	5790	5790	0
246	20241219	145900	322690880	5790	5790	5790	5790	0
247	20241219	145800	322690880	5790	5790	5790	5790	0
248	20241219	145700	322690880	5790	5790	5790	5790	50
249	20241219	145600	322401380	5800	5790	5800	5770	1168
250	20241219	145500	315648690	5790	5790	5790	5790	0
251	20241219	145400	315648690	5790	5790	5790	5790	2
252	20241219	145300	315637110	5790	5800	5800	5790	200
253	20241219	145200	314478060	5830	5830	5830	5830	0
254	20241219	145100	314478060	5830	5830	5830	5830	0
255	20241219	145000	314478060	5830	5830	5830	5830	0
256	20241219	144900	314478060	5830	5830	5830	5830	0
257	20241219	144800	314478060	5830	5830	5830	5830	0
258	20241219	144700	314478060	5830	5830	5830	5830	0
259	20241219	144600	314478060	5830	5830	5830	5830	0
260	20241219	144500	314478060	5830	5830	5830	5830	0
261	20241219	144400	314478060	5830	5830	5830	5830	0
262	20241219	144300	314478060	5830	5830	5830	5830	0
263	20241219	144200	314478060	5830	5830	5830	5830	0
264	20241219	144100	314478060	5830	5830	5830	5830	25
265	20241219	144000	314332310	5830	5830	5830	5830	0
266	20241219	143900	314332310	5830	5830	5830	5830	0
267	20241219	143800	314332310	5830	5830	5830	5830	0
268	20241219	143700	314332310	5830	5830	5830	5830	0
269	20241219	143600	314332310	5830	5830	5830	5830	0
270	20241219	143500	314332310	5830	5810	5830	5810	1500
271	20241219	143400	305608360	5790	5790	5790	5790	34
272	20241219	143300	305411500	5810	5810	5810	5810	0
273	20241219	143200	305411500	5810	5810	5810	5810	0
274	20241219	143100	305411500	5810	5810	5810	5810	2
275	20241219	143000	305399880	5800	5800	5800	5800	3
276	20241219	142900	305382480	5790	5790	5790	5790	0
277	20241219	142800	305382480	5790	5790	5790	5790	0
278	20241219	142700	305382480	5790	5800	5800	5790	231
279	20241219	142600	304043210	5800	5800	5800	5800	0
280	20241219	142500	304043210	5800	5800	5800	5800	0
281	20241219	142400	304043210	5800	5800	5800	5800	0
282	20241219	142300	304043210	5800	5800	5800	5800	0
283	20241219	142200	304043210	5800	5820	5820	5800	7000
284	20241219	142100	263402030	5830	5830	5830	5830	0
285	20241219	142000	263402030	5830	5830	5830	5830	2
286	20241219	141900	263390370	5830	5830	5830	5830	0
287	20241219	141800	263390370	5830	5830	5830	5830	0
288	20241219	141700	263390370	5830	5830	5830	5830	1
289	20241219	141600	263384540	5840	5840	5840	5840	0
290	20241219	141500	263384540	5840	5840	5840	5840	0
291	20241219	141400	263384540	5840	5840	5840	5840	10
292	20241219	141300	263326140	5840	5840	5840	5840	2
293	20241219	141200	263314460	5840	5840	5840	5840	1
294	20241219	141100	263308620	5820	5820	5820	5820	0
295	20241219	141000	263308620	5820	5820	5820	5820	0
296	20241219	140900	263308620	5820	5820	5820	5820	0
297	20241219	140800	263308620	5820	5820	5820	5820	0
298	20241219	140700	263308620	5820	5820	5820	5820	0
299	20241219	140600	263308620	5820	5820	5820	5820	6
300	20241219	140500	263273700	5830	5830	5830	5830	0
301	20241219	140400	263273700	5830	5830	5830	5830	1
302	20241219	140300	263267870	5840	5840	5840	5840	1
303	20241219	140200	263262030	5840	5820	5860	5820	1531
304	20241219	140100	254315080	5810	5820	5820	5810	226
305	20241219	140000	253002010	5820	5820	5820	5820	0
306	20241219	135900	253002010	5820	5820	5820	5820	0
307	20241219	135800	253002010	5820	5820	5820	5820	0
308	20241219	135700	253002010	5820	5830	5830	5820	54
309	20241219	135600	252687200	5830	5830	5830	5830	0
310	20241219	135500	252687200	5830	5830	5830	5830	0
311	20241219	135400	252687200	5830	5830	5830	5830	0
312	20241219	135300	252687200	5830	5830	5830	5830	0
313	20241219	135200	252687200	5830	5830	5830	5830	0
314	20241219	135100	252687200	5830	5830	5830	5830	0
315	20241219	135000	252687200	5830	5830	5830	5830	0
316	20241219	134900	252687200	5830	5830	5830	5830	0
317	20241219	134800	252687200	5830	5830	5830	5830	0
318	20241219	134700	252687200	5830	5830	5830	5830	0
319	20241219	134600	252687200	5830	5830	5830	5830	0
320	20241219	134500	252687200	5830	5830	5830	5830	0
321	20241219	134400	252687200	5830	5830	5830	5830	0
322	20241219	134300	252687200	5830	5830	5830	5830	0
323	20241219	134200	252687200	5830	5830	5830	5830	100
324	20241219	134100	252104200	5810	5810	5810	5810	0
325	20241219	134000	252104200	5810	5820	5820	5810	1002
326	20241219	133900	246282290	5820	5820	5820	5820	0
327	20241219	133800	246282290	5820	5820	5820	5820	10
328	20241219	133700	246224090	5820	5820	5820	5820	0
329	20241219	133600	246224090	5820	5820	5820	5820	0
330	20241219	133500	246224090	5820	5820	5820	5820	1
331	20241219	133400	246218270	5820	5820	5820	5820	0
332	20241219	133300	246218270	5820	5820	5820	5820	0
333	20241219	133200	246218270	5820	5820	5820	5820	0
334	20241219	133100	246218270	5820	5820	5820	5820	0
335	20241219	133000	246218270	5820	5820	5820	5820	0
336	20241219	132900	246218270	5820	5820	5820	5820	0
337	20241219	132800	246218270	5820	5820	5820	5820	0
338	20241219	132700	246218270	5820	5820	5820	5820	0
339	20241219	132600	246218270	5820	5820	5820	5820	0
340	20241219	132500	246218270	5820	5820	5820	5820	1694
341	20241219	132400	236359190	5820	5820	5820	5820	0
342	20241219	132300	236359190	5820	5820	5820	5820	0
343	20241219	132200	236359190	5820	5820	5820	5820	0
344	20241219	132100	236359190	5820	5820	5820	5820	100
345	20241219	132000	235777190	5810	5810	5810	5810	170
346	20241219	131900	234789490	5810	5810	5810	5810	4
347	20241219	131800	234766250	5810	5810	5810	5810	0
348	20241219	131700	234766250	5810	5810	5810	5810	0
349	20241219	131600	234766250	5810	5810	5810	5810	0
350	20241219	131500	234766250	5810	5810	5810	5810	50
351	20241219	131400	234475750	5810	5810	5810	5810	0
352	20241219	131300	234475750	5810	5810	5810	5810	501
353	20241219	131200	231564940	5790	5790	5790	5790	0
354	20241219	131100	231564940	5790	5790	5790	5790	140
355	20241219	131000	230754340	5790	5790	5790	5790	1
356	20241219	130900	230748550	5780	5790	5790	5780	32
357	20241219	130800	230563290	5810	5810	5810	5810	0
358	20241219	130700	230563290	5810	5810	5810	5810	0
359	20241219	130600	230563290	5810	5810	5810	5810	0
360	20241219	130500	230563290	5810	5810	5810	5810	0
361	20241219	130400	230563290	5810	5810	5810	5810	0
362	20241219	130300	230563290	5810	5810	5810	5810	0
363	20241219	130200	230563290	5810	5810	5810	5810	0
364	20241219	130100	230563290	5810	5810	5810	5810	0
365	20241219	130000	230563290	5810	5810	5810	5810	0
366	20241219	125900	230563290	5810	5810	5810	5810	0
367	20241219	125800	230563290	5810	5810	5810	5810	1
368	20241219	125700	230557480	5790	5790	5790	5790	0
369	20241219	125600	230557480	5790	5790	5790	5790	0
370	20241219	125500	230557480	5790	5810	5810	5790	172
371	20241219	125400	229561450	5810	5810	5810	5810	0
372	20241219	125300	229561450	5810	5810	5810	5810	0
373	20241219	125200	229561450	5810	5810	5810	5810	0
374	20241219	125100	229561450	5810	5810	5810	5810	0
375	20241219	125000	229561450	5810	5810	5810	5810	0
376	20241219	124900	229561450	5810	5810	5810	5810	1
377	20241219	124800	229555640	5790	5790	5790	5790	0
378	20241219	124700	229555640	5790	5790	5790	5790	0
379	20241219	124600	229555640	5790	5790	5790	5790	0
380	20241219	124500	229555640	5790	5800	5800	5790	205
381	20241219	124400	228366650	5800	5800	5800	5800	4
382	20241219	124300	228343450	5800	5800	5800	5800	0
383	20241219	124200	228343450	5800	5800	5800	5800	0
384	20241219	124100	228343450	5800	5800	5800	5800	2
385	20241219	124000	228331850	5800	5800	5800	5800	0
386	20241219	123900	228331850	5800	5800	5800	5800	0
387	20241219	123800	228331850	5800	5800	5800	5800	4
388	20241219	123700	228308650	5800	5800	5800	5800	0
389	20241219	123600	228308650	5800	5800	5800	5800	0
390	20241219	123500	228308650	5800	5800	5800	5800	0
391	20241219	123400	228308650	5800	5800	5800	5800	0
392	20241219	123300	228308650	5800	5800	5800	5800	1
393	20241219	123200	228302850	5800	5800	5800	5800	0
394	20241219	123100	228302850	5800	5800	5800	5800	0
395	20241219	123000	228302850	5800	5800	5800	5800	0
396	20241219	122900	228302850	5800	5800	5800	5800	0
397	20241219	122800	228302850	5800	5800	5800	5800	0
398	20241219	122700	228302850	5800	5800	5800	5800	0
399	20241219	122600	228302850	5800	5800	5800	5800	0
400	20241219	122500	228302850	5800	5800	5800	5800	0
401	20241219	122400	228302850	5800	5800	5800	5800	1
402	20241219	122300	228297050	5800	5800	5800	5800	48
403	20241219	122200	228018650	5810	5810	5810	5810	0
404	20241219	122100	228018650	5810	5810	5810	5810	20
405	20241219	122000	227902450	5810	5810	5810	5810	0
406	20241219	121900	227902450	5810	5810	5810	5810	0
407	20241219	121800	227902450	5810	5810	5810	5810	10
408	20241219	121700	227844350	5800	5800	5800	5800	10
409	20241219	121600	227786350	5810	5810	5810	5810	1
410	20241219	121500	227780540	5810	5810	5810	5810	0
411	20241219	121400	227780540	5810	5810	5810	5810	0
412	20241219	121300	227780540	5810	5810	5810	5810	0
413	20241219	121200	227780540	5810	5810	5810	5810	0
414	20241219	121100	227780540	5810	5810	5810	5810	1
415	20241219	121000	227774730	5810	5810	5810	5810	0
416	20241219	120900	227774730	5810	5810	5810	5810	0
417	20241219	120800	227774730	5810	5810	5810	5810	1
418	20241219	120700	227768920	5810	5810	5810	5810	25
419	20241219	120600	227623670	5810	5810	5810	5810	0
420	20241219	120500	227623670	5810	5810	5810	5810	0
421	20241219	120400	227623670	5810	5810	5810	5810	11
422	20241219	120300	227559760	5800	5800	5800	5800	0
423	20241219	120200	227559760	5800	5800	5800	5800	63
424	20241219	120100	227194360	5790	5790	5790	5790	209
425	20241219	120000	225984250	5790	5790	5790	5790	100
426	20241219	115900	225405250	5800	5800	5800	5800	1
427	20241219	115800	225399450	5790	5790	5790	5790	0
428	20241219	115700	225399450	5790	5790	5790	5790	43
429	20241219	115600	225150480	5770	5770	5770	5770	0
430	20241219	115500	225150480	5770	5770	5770	5770	0
431	20241219	115400	225150480	5770	5770	5770	5770	0
432	20241219	115300	225150480	5770	5770	5770	5770	0
433	20241219	115200	225150480	5770	5770	5770	5770	144
434	20241219	115100	224319600	5780	5780	5780	5780	1
435	20241219	115000	224313820	5790	5790	5790	5790	0
436	20241219	114900	224313820	5790	5780	5790	5780	20
437	20241219	114800	224198030	5780	5760	5780	5760	1018
438	20241219	114700	218334170	5760	5760	5760	5760	68
439	20241219	114600	217942490	5760	5760	5760	5760	1
440	20241219	114500	217936730	5770	5770	5770	5770	0
441	20241219	114400	217936730	5770	5770	5770	5770	1
442	20241219	114300	217930960	5770	5770	5770	5770	1
443	20241219	114200	217925190	5760	5760	5760	5760	0
444	20241219	114100	217925190	5760	5760	5760	5760	0
445	20241219	114000	217925190	5760	5760	5760	5760	5
446	20241219	113900	217896390	5760	5760	5760	5760	6
447	20241219	113800	217861830	5760	5760	5760	5760	11
448	20241219	113700	217798470	5760	5760	5760	5760	153
449	20241219	113600	216917190	5760	5760	5760	5760	6
450	20241219	113500	216882630	5760	5760	5760	5760	21
451	20241219	113400	216761670	5780	5780	5780	5780	1
452	20241219	113300	216755890	5790	5750	5790	5750	19
453	20241219	113200	216646600	5750	5750	5750	5750	6
454	20241219	113100	216612100	5760	5760	5760	5760	5
455	20241219	113000	216583300	5760	5760	5760	5750	12
456	20241219	112900	216514190	5760	5760	5760	5760	6
457	20241219	112800	216479630	5760	5750	5760	5750	20
458	20241219	112700	216364510	5760	5770	5770	5760	8
459	20241219	112600	216318410	5790	5750	5790	5750	7
460	20241219	112500	216278120	5750	5750	5750	5750	5
461	20241219	112400	216249370	5750	5750	5750	5750	11
462	20241219	112300	216186120	5750	5750	5750	5750	10
463	20241219	112200	216128620	5750	5750	5750	5750	6
464	20241219	112100	216094120	5750	5760	5760	5750	235
465	20241219	112000	214740680	5770	5770	5770	5770	224
466	20241219	111900	213448200	5770	5770	5770	5770	516
467	20241219	111800	210470880	5780	5780	5780	5780	1
468	20241219	111700	210465100	5770	5780	5780	5770	24
469	20241219	111600	210326570	5790	5790	5790	5790	2
470	20241219	111500	210314990	5780	5780	5780	5780	757
471	20241219	111400	205939530	5770	5770	5770	5770	18
472	20241219	111300	205835670	5780	5770	5790	5770	797
473	20241219	111200	201229030	5780	5780	5780	5780	253
474	20241219	111100	199766690	5780	5760	5780	5760	17
475	20241219	111000	199668560	5770	5780	5780	5770	11
476	20241219	110900	199605010	5790	5760	5790	5760	9
477	20241219	110800	199553080	5760	5760	5760	5760	6
478	20241219	110700	199518520	5760	5760	5760	5760	17
479	20241219	110600	199420600	5750	5750	5750	5750	6
480	20241219	110500	199386100	5760	5770	5770	5760	277
481	20241219	110400	197790570	5770	5770	5770	5770	11
482	20241219	110300	197727100	5790	5790	5790	5790	0
483	20241219	110200	197727100	5790	5780	5790	5780	275
484	20241219	110100	196134910	5790	5770	5790	5770	7
485	20241219	110000	196094480	5770	5770	5770	5770	11
486	20241219	105900	196031010	5770	5770	5770	5770	12
487	20241219	105800	195961770	5770	5770	5770	5770	12
488	20241219	105700	195892530	5770	5770	5770	5770	5
489	20241219	105600	195863680	5770	5770	5770	5770	11
490	20241219	105500	195800210	5770	5760	5770	5760	23
491	20241219	105400	195667560	5770	5770	5770	5770	6
492	20241219	105300	195632940	5800	5790	5800	5790	1001
493	20241219	105200	189832950	5760	5760	5760	5760	12
494	20241219	105100	189763830	5750	5750	5750	5750	12
495	20241219	105000	189694830	5750	5750	5750	5750	116
496	20241219	104900	189027830	5750	5750	5750	5750	6
497	20241219	104800	188993330	5750	5750	5750	5750	10
498	20241219	104700	188935830	5750	5750	5750	5750	12
499	20241219	104600	188866830	5760	5760	5760	5760	30
500	20241219	104500	188694030	5750	5750	5750	5750	31
501	20241219	104400	188515780	5770	5770	5770	5770	1
502	20241219	104300	188510010	5780	5750	5780	5750	6
503	20241219	104200	188475480	5750	5770	5770	5750	5
504	20241219	104100	188446700	5780	5780	5780	5780	1
505	20241219	104000	188440920	5780	5780	5780	5720	2813
506	20241219	103900	172295300	5710	5760	5760	5710	10000
507	20241219	103800	115088260	5800	5800	5800	5800	0
508	20241219	103700	115088260	5800	5800	5800	5800	0
509	20241219	103600	115088260	5800	5800	5800	5800	61
510	20241219	103500	114734460	5800	5800	5800	5800	0
511	20241219	103400	114734460	5800	5800	5800	5800	3
512	20241219	103300	114717060	5790	5780	5790	5780	50
513	20241219	103200	114427900	5750	5750	5750	5750	0
514	20241219	103100	114427900	5750	5760	5760	5750	2135
515	20241219	103000	102135260	5770	5770	5770	5770	491
516	20241219	102900	99302190	5820	5820	5820	5820	0
517	20241219	102800	99302190	5820	5820	5820	5820	1
518	20241219	102700	99296370	5820	5820	5820	5820	0
519	20241219	102600	99296370	5820	5820	5820	5820	0
520	20241219	102500	99296370	5820	5820	5830	5770	210
521	20241219	102400	98083970	5820	5820	5820	5820	0
522	20241219	102300	98083970	5820	5820	5820	5820	4
523	20241219	102200	98060690	5770	5790	5790	5770	187
524	20241219	102100	96981470	5820	5820	5820	5820	50
525	20241219	102000	96690470	5820	5820	5820	5820	5
526	20241219	101900	96661370	5820	5820	5820	5820	1
527	20241219	101800	96655550	5770	5810	5810	5770	800
528	20241219	101700	92038630	5810	5810	5810	5810	142
529	20241219	101600	91213610	5810	5780	5810	5780	1661
530	20241219	101500	81608110	5770	5770	5770	5770	0
531	20241219	101400	81608110	5770	5770	5770	5770	0
532	20241219	101300	81608110	5770	5770	5770	5770	0
533	20241219	101200	81608110	5770	5780	5780	5770	323
534	20241219	101100	79744330	5840	5840	5840	5780	2017
535	20241219	101000	68081850	5800	5800	5850	5800	654
536	20241219	100900	64283790	5800	5810	5850	5800	259
537	20241219	100800	62781250	5850	5850	5850	5850	0
538	20241219	100700	62781250	5850	5850	5850	5850	1
539	20241219	100600	62775400	5840	5840	5840	5840	1
540	20241219	100500	62769560	5850	5850	5850	5850	2
541	20241219	100400	62757860	5850	5850	5850	5850	0
542	20241219	100300	62757860	5850	5850	5850	5850	4
543	20241219	100200	62734460	5820	5820	5820	5820	0
544	20241219	100100	62734460	5820	5820	5820	5820	0
545	20241219	100000	62734460	5820	5820	5820	5820	0
546	20241219	095900	62734460	5820	5820	5820	5820	0
547	20241219	095800	62734460	5820	5820	5820	5820	107
548	20241219	095700	62111720	5840	5840	5840	5840	0
549	20241219	095600	62111720	5840	5830	5840	5830	300
550	20241219	095500	60360410	5830	5830	5830	5830	1
551	20241219	095400	60354580	5830	5830	5830	5830	0
552	20241219	095300	60354580	5830	5830	5830	5830	0
553	20241219	095200	60354580	5830	5830	5830	5830	9
554	20241219	095100	60302110	5830	5830	5830	5830	0
555	20241219	095000	60302110	5830	5830	5830	5830	0
556	20241219	094900	60302110	5830	5830	5830	5830	3
557	20241219	094800	60284620	5820	5820	5820	5820	0
558	20241219	094700	60284620	5820	5820	5820	5820	0
559	20241219	094600	60284620	5820	5820	5820	5820	328
560	20241219	094500	58375660	5790	5790	5790	5790	0
561	20241219	094400	58375660	5790	5790	5790	5790	1043
562	20241219	094300	52336690	5800	5800	5800	5800	8
563	20241219	094200	52290290	5800	5820	5820	5800	1150
564	20241219	094100	45615040	5840	5840	5840	5840	0
565	20241219	094000	45615040	5840	5840	5840	5840	0
566	20241219	093900	45615040	5840	5840	5840	5840	0
567	20241219	093800	45615040	5840	5840	5840	5840	42
568	20241219	093700	45369760	5840	5840	5840	5840	10
569	20241219	093600	45311360	5840	5840	5840	5840	0
570	20241219	093500	45311360	5840	5840	5840	5840	0
571	20241219	093400	45311360	5840	5840	5840	5840	0
572	20241219	093300	45311360	5840	5840	5840	5840	0
573	20241219	093200	45311360	5840	5830	5840	5830	227
574	20241219	093100	43987680	5830	5830	5830	5830	118
575	20241219	093000	43299740	5830	5830	5830	5830	1
576	20241219	092900	43293910	5830	5830	5830	5830	0
577	20241219	092800	43293910	5830	5830	5830	5830	3
578	20241219	092700	43276420	5830	5830	5830	5830	2
579	20241219	092600	43264760	5830	5830	5830	5830	0
580	20241219	092500	43264760	5830	5830	5830	5830	0
581	20241219	092400	43264760	5830	5830	5830	5830	0
582	20241219	092300	43264760	5830	5830	5830	5830	0
583	20241219	092200	43264760	5830	5830	5830	5830	0
584	20241219	092100	43264760	5830	5830	5830	5830	16
585	20241219	092000	43171480	5800	5800	5800	5800	0
586	20241219	091900	43171480	5800	5800	5800	5800	0
587	20241219	091800	43171480	5800	5800	5800	5800	0
588	20241219	091700	43171480	5800	5800	5800	5800	1498
589	20241219	091600	34483080	5830	5830	5830	5830	0
590	20241219	091500	34483080	5830	5830	5830	5830	0
591	20241219	091400	34483080	5830	5830	5830	5830	91
592	20241219	091300	33952550	5830	5830	5880	5820	1261
593	20241219	091200	26554900	5830	5830	5830	5830	3
594	20241219	091100	26537410	5810	5800	5810	5800	1120
595	20241219	091000	20032690	5810	5810	5810	5810	0
596	20241219	090900	20032690	5810	5810	5810	5810	0
597	20241219	090800	20032690	5810	5810	5810	5810	0
598	20241219	090700	20032690	5810	5810	5810	5810	0
599	20241219	090600	20032690	5810	5810	5810	5810	0
600	20241219	090500	20032690	5810	5810	5810	5810	4
601	20241219	090400	20009450	5810	5800	5810	5770	139
602	20241219	090300	19202060	5810	5810	5810	5810	13
603	20241219	090200	19126530	5810	5810	5810	5810	0
604	20241219	090100	19126530	5810	5800	5810	5800	612
605	20241219	090000	15573050	5800	5890	5890	5800	2647