KissMeData/108380/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201500	252701930	12740	12740	12740	12740	288
3	20241224	201400	252701930	12740	12740	12740	12740	0
4	20241224	201300	252701930	12740	12740	12740	12740	0
5	20241224	201200	252701930	12740	12740	12740	12740	0
6	20241224	201100	252701930	12740	12740	12740	12740	0
7	20241224	201000	252701930	12740	12740	12740	12740	0
8	20241224	200900	252701930	12740	12740	12740	12740	0
9	20241224	200800	252701930	12740	12740	12740	12740	0
10	20241224	200700	252701930	12740	12740	12740	12740	0
11	20241224	200600	252701930	12740	12740	12740	12740	0
12	20241224	200500	252701930	12740	12740	12740	12740	0
13	20241224	200400	252701930	12740	12740	12740	12740	0
14	20241224	200300	252701930	12740	12740	12740	12740	0
15	20241224	200200	252701930	12740	12740	12740	12740	0
16	20241224	200100	252701930	12740	12740	12740	12740	0
17	20241224	200000	252701930	12740	12740	12740	12740	0
18	20241224	195900	252701930	12740	12740	12740	12740	0
19	20241224	195800	252701930	12740	12740	12740	12740	0
20	20241224	195700	252701930	12740	12740	12740	12740	0
21	20241224	195600	252701930	12740	12740	12740	12740	0
22	20241224	195500	252701930	12740	12740	12740	12740	0
23	20241224	195400	252701930	12740	12740	12740	12740	0
24	20241224	195300	252701930	12740	12740	12740	12740	0
25	20241224	195200	252701930	12740	12740	12740	12740	0
26	20241224	195100	252701930	12740	12740	12740	12740	0
27	20241224	195000	252701930	12740	12740	12740	12740	0
28	20241224	194900	252701930	12740	12740	12740	12740	0
29	20241224	194800	252701930	12740	12740	12740	12740	0
30	20241224	194700	252701930	12740	12740	12740	12740	0
31	20241224	194600	252701930	12740	12740	12740	12740	0
32	20241224	194500	252701930	12740	12740	12740	12740	288
33	20241224	194400	252701930	12740	12740	12740	12740	0
34	20241224	194300	252701930	12740	12740	12740	12740	0
35	20241224	194200	252701930	12740	12740	12740	12740	0
36	20241224	194100	252701930	12740	12740	12740	12740	0
37	20241224	194000	252701930	12740	12740	12740	12740	0
38	20241224	193900	252701930	12740	12740	12740	12740	0
39	20241224	193800	252701930	12740	12740	12740	12740	0
40	20241224	193700	252701930	12740	12740	12740	12740	0
41	20241224	193600	252701930	12740	12740	12740	12740	0
42	20241224	193500	252701930	12740	12740	12740	12740	0
43	20241224	193400	252701930	12740	12740	12740	12740	0
44	20241224	193300	252701930	12740	12740	12740	12740	0
45	20241224	193200	252701930	12740	12740	12740	12740	0
46	20241224	193100	252701930	12740	12740	12740	12740	0
47	20241224	193000	252701930	12740	12740	12740	12740	0
48	20241224	192900	252701930	12740	12740	12740	12740	0
49	20241224	192800	252701930	12740	12740	12740	12740	0
50	20241224	192700	252701930	12740	12740	12740	12740	0
51	20241224	192600	252701930	12740	12740	12740	12740	0
52	20241224	192500	252701930	12740	12740	12740	12740	0
53	20241224	192400	252701930	12740	12740	12740	12740	0
54	20241224	192300	252701930	12740	12740	12740	12740	0
55	20241224	192200	252701930	12740	12740	12740	12740	0
56	20241224	192100	252701930	12740	12740	12740	12740	0
57	20241224	192000	252701930	12740	12740	12740	12740	0
58	20241224	191900	252701930	12740	12740	12740	12740	0
59	20241224	191800	252701930	12740	12740	12740	12740	0
60	20241224	191700	252701930	12740	12740	12740	12740	0
61	20241224	191600	252701930	12740	12740	12740	12740	0
62	20241224	191500	252701930	12740	12740	12740	12740	288
63	20241224	191400	252701930	12740	12740	12740	12740	0
64	20241224	191300	252701930	12740	12740	12740	12740	0
65	20241224	191200	252701930	12740	12740	12740	12740	0
66	20241224	191100	252701930	12740	12740	12740	12740	0
67	20241224	191000	252701930	12740	12740	12740	12740	0
68	20241224	190900	252701930	12740	12740	12740	12740	0
69	20241224	190800	252701930	12740	12740	12740	12740	0
70	20241224	190700	252701930	12740	12740	12740	12740	0
71	20241224	190600	252701930	12740	12740	12740	12740	0
72	20241224	190500	252701930	12740	12740	12740	12740	0
73	20241224	190400	252701930	12740	12740	12740	12740	0
74	20241224	190300	252701930	12740	12740	12740	12740	0
75	20241224	190200	252701930	12740	12740	12740	12740	0
76	20241224	190100	252701930	12740	12740	12740	12740	0
77	20241224	190000	252701930	12740	12740	12740	12740	0
78	20241224	185900	252701930	12740	12740	12740	12740	0
79	20241224	185800	252701930	12740	12740	12740	12740	0
80	20241224	185700	252701930	12740	12740	12740	12740	0
81	20241224	185600	252701930	12740	12740	12740	12740	0
82	20241224	185500	252701930	12740	12740	12740	12740	0
83	20241224	185400	252701930	12740	12740	12740	12740	0
84	20241224	185300	252701930	12740	12740	12740	12740	0
85	20241224	185200	252701930	12740	12740	12740	12740	0
86	20241224	185100	252701930	12740	12740	12740	12740	0
87	20241224	185000	252701930	12740	12740	12740	12740	0
88	20241224	184900	252701930	12740	12740	12740	12740	0
89	20241224	184800	252701930	12740	12740	12740	12740	0
90	20241224	184700	252701930	12740	12740	12740	12740	0
91	20241224	184600	252701930	12740	12740	12740	12740	0
92	20241224	184500	252701930	12740	12740	12740	12740	288
93	20241224	184400	252701930	12740	12740	12740	12740	0
94	20241224	184300	252701930	12740	12740	12740	12740	0
95	20241224	184200	252701930	12740	12740	12740	12740	0
96	20241224	184100	252701930	12740	12740	12740	12740	0
97	20241224	184000	252701930	12740	12740	12740	12740	0
98	20241224	183900	252701930	12740	12740	12740	12740	0
99	20241224	183800	252701930	12740	12740	12740	12740	0
100	20241224	183700	252701930	12740	12740	12740	12740	0
101	20241224	183600	252701930	12740	12740	12740	12740	0
102	20241224	183500	252701930	12740	12740	12740	12740	0
103	20241224	183400	252701930	12740	12740	12740	12740	0
104	20241224	183300	252701930	12740	12740	12740	12740	0
105	20241224	183200	252701930	12740	12740	12740	12740	0
106	20241224	183100	252701930	12740	12740	12740	12740	0
107	20241224	183000	252701930	12740	12740	12740	12740	0
108	20241224	182900	252701930	12740	12740	12740	12740	0
109	20241224	182800	252701930	12740	12740	12740	12740	0
110	20241224	182700	252701930	12740	12740	12740	12740	0
111	20241224	182600	252701930	12740	12740	12740	12740	0
112	20241224	182500	252701930	12740	12740	12740	12740	0
113	20241224	182400	252701930	12740	12740	12740	12740	0
114	20241224	182300	252701930	12740	12740	12740	12740	0
115	20241224	182200	252701930	12740	12740	12740	12740	0
116	20241224	182100	252701930	12740	12740	12740	12740	0
117	20241224	182000	252701930	12740	12740	12740	12740	0
118	20241224	181900	252701930	12740	12740	12740	12740	0
119	20241224	181800	252701930	12740	12740	12740	12740	0
120	20241224	181700	252701930	12740	12740	12740	12740	0
121	20241224	181600	252701930	12740	12740	12740	12740	0
122	20241224	181500	252701930	12740	12740	12740	12740	288
123	20241224	181400	252701930	12740	12740	12740	12740	0
124	20241224	181300	252701930	12740	12740	12740	12740	0
125	20241224	181200	252701930	12740	12740	12740	12740	0
126	20241224	181100	252701930	12740	12740	12740	12740	0
127	20241224	181000	252701930	12740	12740	12740	12740	0
128	20241224	180900	252701930	12740	12740	12740	12740	0
129	20241224	180800	252701930	12740	12740	12740	12740	0
130	20241224	180700	252701930	12740	12740	12740	12740	0
131	20241224	180600	252701930	12740	12740	12740	12740	0
132	20241224	180500	252701930	12740	12740	12740	12740	0
133	20241224	180400	252701930	12740	12740	12740	12740	0
134	20241224	180300	252701930	12740	12740	12740	12740	0
135	20241224	180200	252701930	12740	12740	12740	12740	0
136	20241224	180100	252701930	12740	12740	12740	12740	0
137	20241224	180000	252701930	12740	12740	12740	12740	0
138	20241224	175900	252701930	12740	12740	12740	12740	0
139	20241224	175800	252701930	12740	12740	12740	12740	0
140	20241224	175700	252701930	12740	12740	12740	12740	0
141	20241224	175600	252701930	12740	12740	12740	12740	0
142	20241224	175500	252701930	12740	12740	12740	12740	0
143	20241224	175400	252701930	12740	12740	12740	12740	0
144	20241224	175300	252701930	12740	12740	12740	12740	0
145	20241224	175200	252701930	12740	12740	12740	12740	0
146	20241224	175100	252701930	12740	12740	12740	12740	0
147	20241224	175000	252701930	12740	12740	12740	12740	0
148	20241224	174900	252701930	12740	12740	12740	12740	0
149	20241224	174800	252701930	12740	12740	12740	12740	0
150	20241224	174700	252701930	12740	12740	12740	12740	0
151	20241224	174600	252701930	12740	12740	12740	12740	0
152	20241224	174500	252701930	12740	12740	12740	12740	288
153	20241224	174400	252701930	12740	12740	12740	12740	0
154	20241224	174300	252701930	12740	12740	12740	12740	0
155	20241224	174200	252701930	12740	12740	12740	12740	0
156	20241224	174100	252701930	12740	12740	12740	12740	0
157	20241224	174000	252701930	12740	12740	12740	12740	0
158	20241224	173900	252701930	12740	12740	12740	12740	0
159	20241224	173800	252701930	12740	12740	12740	12740	0
160	20241224	173700	252701930	12740	12740	12740	12740	0
161	20241224	173600	252701930	12740	12740	12740	12740	0
162	20241224	173500	252701930	12740	12740	12740	12740	0
163	20241224	173400	252701930	12740	12740	12740	12740	0
164	20241224	173300	252701930	12740	12740	12740	12740	0
165	20241224	173200	252701930	12740	12740	12740	12740	0
166	20241224	173100	252701930	12740	12740	12740	12740	0
167	20241224	173000	252701930	12740	12740	12740	12740	0
168	20241224	172900	252701930	12740	12740	12740	12740	0
169	20241224	172800	252701930	12740	12740	12740	12740	0
170	20241224	172700	252701930	12740	12740	12740	12740	0
171	20241224	172600	252701930	12740	12740	12740	12740	0
172	20241224	172500	252701930	12740	12740	12740	12740	0
173	20241224	172400	252701930	12740	12740	12740	12740	0
174	20241224	172300	252701930	12740	12740	12740	12740	0
175	20241224	172200	252701930	12740	12740	12740	12740	0
176	20241224	172100	252701930	12740	12740	12740	12740	0
177	20241224	172000	252701930	12740	12740	12740	12740	0
178	20241224	171900	252701930	12740	12740	12740	12740	0
179	20241224	171800	252701930	12740	12740	12740	12740	0
180	20241224	171700	252701930	12740	12740	12740	12740	0
181	20241224	171600	252701930	12740	12740	12740	12740	0
182	20241224	171500	252701930	12740	12740	12740	12740	288
183	20241224	171400	252701930	12740	12740	12740	12740	0
184	20241224	171300	252701930	12740	12740	12740	12740	0
185	20241224	171200	252701930	12740	12740	12740	12740	0
186	20241224	171100	252701930	12740	12740	12740	12740	0
187	20241224	171000	252701930	12740	12740	12740	12740	0
188	20241224	170900	252701930	12740	12740	12740	12740	0
189	20241224	170800	252701930	12740	12740	12740	12740	0
190	20241224	170700	252701930	12740	12740	12740	12740	0
191	20241224	170600	252701930	12740	12740	12740	12740	0
192	20241224	170500	252701930	12740	12740	12740	12740	0
193	20241224	170400	252701930	12740	12740	12740	12740	0
194	20241224	170300	252701930	12740	12740	12740	12740	0
195	20241224	170200	252701930	12740	12740	12740	12740	0
196	20241224	170100	252701930	12740	12740	12740	12740	0
197	20241224	170000	252701930	12740	12740	12740	12740	0
198	20241224	165900	252701930	12740	12740	12740	12740	0
199	20241224	165800	252701930	12740	12740	12740	12740	0
200	20241224	165700	252701930	12740	12740	12740	12740	0
201	20241224	165600	252701930	12740	12740	12740	12740	0
202	20241224	165500	252701930	12740	12740	12740	12740	0
203	20241224	165400	252701930	12740	12740	12740	12740	0
204	20241224	165300	252701930	12740	12740	12740	12740	0
205	20241224	165200	252701930	12740	12740	12740	12740	0
206	20241224	165100	252701930	12740	12740	12740	12740	0
207	20241224	165000	252701930	12740	12740	12740	12740	0
208	20241224	164900	252701930	12740	12740	12740	12740	0
209	20241224	164800	252701930	12740	12740	12740	12740	0
210	20241224	164700	252701930	12740	12740	12740	12740	0
211	20241224	164600	252701930	12740	12740	12740	12740	0
212	20241224	164500	252701930	12740	12740	12740	12740	288
213	20241224	164400	252701930	12740	12740	12740	12740	0
214	20241224	164300	252701930	12740	12740	12740	12740	0
215	20241224	164200	252701930	12740	12740	12740	12740	0
216	20241224	164100	252701930	12740	12740	12740	12740	0
217	20241224	164000	252701930	12740	12740	12740	12740	0
218	20241224	163900	252701930	12740	12740	12740	12740	0
219	20241224	163800	252701930	12740	12740	12740	12740	0
220	20241224	163700	252701930	12740	12740	12740	12740	0
221	20241224	163600	252701930	12740	12740	12740	12740	0
222	20241224	163500	252701930	12740	12740	12740	12740	0
223	20241224	163400	252701930	12740	12740	12740	12740	0
224	20241224	163300	252701930	12740	12740	12740	12740	0
225	20241224	163200	252701930	12740	12740	12740	12740	0
226	20241224	163100	252701930	12740	12740	12740	12740	0
227	20241224	163000	252701930	12740	12740	12740	12740	0
228	20241224	162900	252701930	12740	12740	12740	12740	0
229	20241224	162800	252701930	12740	12740	12740	12740	0
230	20241224	162700	252701930	12740	12740	12740	12740	0
231	20241224	162600	252701930	12740	12740	12740	12740	0
232	20241224	162500	252701930	12740	12740	12740	12740	0
233	20241224	162400	252701930	12740	12740	12740	12740	0
234	20241224	162300	252701930	12740	12740	12740	12740	0
235	20241224	162200	252701930	12740	12740	12740	12740	0
236	20241224	162100	252701930	12740	12740	12740	12740	0
237	20241224	162000	252701930	12740	12740	12740	12740	0
238	20241224	161900	252701930	12740	12740	12740	12740	0
239	20241224	161800	252701930	12740	12740	12740	12740	0
240	20241224	161700	252701930	12740	12740	12740	12740	0
241	20241224	161600	252701930	12740	12740	12740	12740	0
242	20241224	161500	252701930	12740	12740	12740	12740	288
243	20241224	161400	252701930	12740	12740	12740	12740	0
244	20241224	161300	252701930	12740	12740	12740	12740	0
245	20241224	161200	252701930	12740	12740	12740	12740	0
246	20241224	161100	252701930	12740	12740	12740	12740	0
247	20241224	161000	252701930	12740	12740	12740	12740	0
248	20241224	160900	252701930	12740	12740	12740	12740	0
249	20241224	160800	252701930	12740	12740	12740	12740	0
250	20241224	160700	252701930	12740	12740	12740	12740	0
251	20241224	160600	252701930	12740	12740	12740	12740	0
252	20241224	160500	252701930	12740	12740	12740	12740	0
253	20241224	160400	252701930	12740	12740	12740	12740	0
254	20241224	160300	252701930	12740	12740	12740	12740	0
255	20241224	160200	252701930	12740	12740	12740	12740	0
256	20241224	160100	252701930	12740	12740	12740	12740	0
257	20241224	160000	252701930	12740	12740	12740	12740	0
258	20241224	155900	252701930	12740	12740	12740	12740	0
259	20241224	155800	252701930	12740	12740	12740	12740	0
260	20241224	155700	252701930	12740	12740	12740	12740	0
261	20241224	155600	252701930	12740	12740	12740	12740	0
262	20241224	155500	252701930	12740	12740	12740	12740	0
263	20241224	155400	252701930	12740	12740	12740	12740	0
264	20241224	155300	252701930	12740	12740	12740	12740	0
265	20241224	155200	252701930	12740	12740	12740	12740	0
266	20241224	155100	252701930	12740	12740	12740	12740	0
267	20241224	155000	252701930	12740	12740	12740	12740	0
268	20241224	154900	252701930	12740	12740	12740	12740	0
269	20241224	154800	252701930	12740	12740	12740	12740	0
270	20241224	154700	252701930	12740	12740	12740	12740	0
271	20241224	154600	252701930	12740	12740	12740	12740	0
272	20241224	154500	252701930	12740	12740	12740	12740	288
273	20241224	154400	252701930	12740	12740	12740	12740	0
274	20241224	154300	252701930	12740	12740	12740	12740	0
275	20241224	154200	252701930	12740	12740	12740	12740	0
276	20241224	154100	252701930	12740	12740	12740	12740	0
277	20241224	154000	252701930	12740	12740	12740	12740	0
278	20241224	153900	252701930	12740	12740	12740	12740	0
279	20241224	153800	252701930	12740	12740	12740	12740	0
280	20241224	153700	252701930	12740	12740	12740	12740	0
281	20241224	153600	252701930	12740	12740	12740	12740	0
282	20241224	153500	252701930	12740	12740	12740	12740	0
283	20241224	153400	252701930	12740	12740	12740	12740	0
284	20241224	153300	252701930	12740	12740	12740	12740	0
285	20241224	153200	252701930	12740	12740	12740	12740	0
286	20241224	153100	252701930	12740	12740	12740	12740	0
287	20241224	153000	252701930	12740	12740	12740	12740	288
288	20241224	152900	249032810	12740	12740	12740	12740	0
289	20241224	152800	249032810	12740	12740	12740	12740	0
290	20241224	152700	249032810	12740	12740	12740	12740	0
291	20241224	152600	249032810	12740	12740	12740	12740	0
292	20241224	152500	249032810	12740	12740	12740	12740	0
293	20241224	152400	249032810	12740	12740	12740	12740	0
294	20241224	152300	249032810	12740	12740	12740	12740	0
295	20241224	152200	249032810	12740	12740	12740	12740	0
296	20241224	152100	249032810	12740	12740	12740	12740	0
297	20241224	152000	249032810	12740	12740	12740	12740	0
298	20241224	151900	249032810	12740	12760	12760	12740	120
299	20241224	151800	247503610	12740	12760	12760	12740	19
300	20241224	151700	247261250	12740	12730	12740	12730	145
301	20241224	151600	245414070	12740	12740	12740	12740	0
302	20241224	151500	245414070	12740	12740	12740	12740	0
303	20241224	151400	245414070	12740	12750	12750	12740	93
304	20241224	151300	244229220	12750	12750	12750	12750	22
305	20241224	151200	243948720	12770	12770	12770	12770	0
306	20241224	151100	243948720	12770	12770	12770	12770	6
307	20241224	151000	243872100	12800	12800	12800	12800	0
308	20241224	150900	243872100	12800	12760	12800	12760	46
309	20241224	150800	243285080	12760	12760	12760	12760	10
310	20241224	150700	243157480	12760	12760	12760	12760	74
311	20241224	150600	242213240	12770	12770	12770	12770	0
312	20241224	150500	242213240	12770	12770	12770	12770	106
313	20241224	150400	240859620	12770	12770	12770	12770	0
314	20241224	150300	240859620	12770	12770	12770	12770	0
315	20241224	150200	240859620	12770	12770	12770	12770	0
316	20241224	150100	240859620	12770	12770	12770	12770	10
317	20241224	150000	240731920	12770	12770	12770	12770	16
318	20241224	145900	240527600	12770	12770	12770	12770	0
319	20241224	145800	240527600	12770	12770	12770	12770	0
320	20241224	145700	240527600	12770	12770	12770	12770	0
321	20241224	145600	240527600	12770	12770	12770	12770	0
322	20241224	145500	240527600	12770	12800	12800	12770	36
323	20241224	145400	240067590	12800	12800	12800	12800	2
324	20241224	145300	240041990	12760	12760	12760	12760	179
325	20241224	145200	237757950	12760	12770	12770	12760	457
326	20241224	145100	231922860	12770	12780	12780	12770	189
327	20241224	145000	229509230	12780	12780	12780	12780	0
328	20241224	144900	229509230	12780	12780	12780	12780	0
329	20241224	144800	229509230	12780	12780	12780	12780	0
330	20241224	144700	229509230	12780	12780	12780	12780	10
331	20241224	144600	229381430	12790	12790	12790	12790	52
332	20241224	144500	228716350	12800	12810	12810	12800	25
333	20241224	144400	228396250	12810	12810	12810	12810	3
334	20241224	144300	228357820	12790	12790	12790	12790	0
335	20241224	144200	228357820	12790	12790	12790	12790	0
336	20241224	144100	228357820	12790	12790	12790	12790	1
337	20241224	144000	228345030	12790	12790	12790	12790	6
338	20241224	143900	228268290	12790	12790	12790	12790	0
339	20241224	143800	228268290	12790	12790	12790	12790	51
340	20241224	143700	227616000	12790	12790	12790	12790	0
341	20241224	143600	227616000	12790	12790	12790	12790	0
342	20241224	143500	227616000	12790	12790	12790	12790	50
343	20241224	143400	226976500	12790	12790	12790	12790	0
344	20241224	143300	226976500	12790	12790	12790	12790	0
345	20241224	143200	226976500	12790	12790	12790	12790	0
346	20241224	143100	226976500	12790	12790	12790	12790	1
347	20241224	143000	226963710	12790	12790	12790	12790	1
348	20241224	142900	226950920	12800	12810	12810	12800	23
349	20241224	142800	226656460	12800	12800	12800	12800	1
350	20241224	142700	226643660	12790	12790	12790	12790	0
351	20241224	142600	226643660	12790	12790	12790	12790	10
352	20241224	142500	226515760	12790	12790	12790	12790	0
353	20241224	142400	226515760	12790	12790	12790	12790	10
354	20241224	142300	226387860	12800	12800	12800	12800	0
355	20241224	142200	226387860	12800	12800	12800	12800	0
356	20241224	142100	226387860	12800	12800	12800	12800	9
357	20241224	142000	226272660	12810	12810	12810	12810	0
358	20241224	141900	226272660	12810	12810	12810	12810	0
359	20241224	141800	226272660	12810	12800	12810	12800	45
360	20241224	141700	225696310	12810	12810	12810	12810	258
361	20241224	141600	222391330	12810	12810	12810	12810	0
362	20241224	141500	222391330	12810	12810	12810	12810	10
363	20241224	141400	222263230	12820	12820	12820	12820	37
364	20241224	141300	221788890	12830	12830	12830	12830	0
365	20241224	141200	221788890	12830	12830	12830	12830	27
366	20241224	141100	221442480	12840	12840	12840	12840	0
367	20241224	141000	221442480	12840	12840	12840	12840	2
368	20241224	140900	221416800	12840	12840	12850	12840	60
369	20241224	140800	220645930	12840	12840	12840	12840	0
370	20241224	140700	220645930	12840	12840	12840	12840	40
371	20241224	140600	220132330	12840	12840	12840	12840	0
372	20241224	140500	220132330	12840	12840	12840	12840	0
373	20241224	140400	220132330	12840	12830	12840	12830	20
374	20241224	140300	219875630	12870	12870	12870	12870	0
375	20241224	140200	219875630	12870	12870	12870	12870	0
376	20241224	140100	219875630	12870	12870	12870	12870	0
377	20241224	140000	219875630	12870	12870	12870	12870	0
378	20241224	135900	219875630	12870	12830	12870	12830	99
379	20241224	135800	218603030	12820	12820	12820	12820	10
380	20241224	135700	218474830	12820	12820	12820	12820	0
381	20241224	135600	218474830	12820	12820	12820	12820	0
382	20241224	135500	218474830	12820	12820	12820	12820	10
383	20241224	135400	218346630	12820	12820	12820	12820	2
384	20241224	135300	218320990	12820	12820	12820	12820	0
385	20241224	135200	218320990	12820	12820	12820	12820	10
386	20241224	135100	218192790	12830	12830	12830	12830	3
387	20241224	135000	218154300	12820	12820	12820	12820	0
388	20241224	134900	218154300	12820	12820	12820	12820	10
389	20241224	134800	218026100	12830	12830	12830	12830	150
390	20241224	134700	216101600	12830	12830	12830	12830	0
391	20241224	134600	216101600	12830	12830	12830	12830	11
392	20241224	134500	215960470	12830	12830	12830	12830	0
393	20241224	134400	215960470	12830	12810	12830	12810	2
394	20241224	134300	215934830	12810	12790	12860	12790	620
395	20241224	134200	207996430	12770	12770	12770	12770	0
396	20241224	134100	207996430	12770	12770	12770	12770	10
397	20241224	134000	207868730	12760	12760	12760	12760	0
398	20241224	133900	207868730	12760	12760	12760	12760	0
399	20241224	133800	207868730	12760	12760	12760	12760	10
400	20241224	133700	207741130	12770	12770	12770	12770	0
401	20241224	133600	207741130	12770	12770	12770	12770	0
402	20241224	133500	207741130	12770	12740	12770	12740	84
403	20241224	133400	206668790	12740	12740	12740	12740	33
404	20241224	133300	206248370	12730	12730	12730	12730	0
405	20241224	133200	206248370	12730	12730	12730	12730	10
406	20241224	133100	206121070	12730	12740	12740	12730	21
407	20241224	133000	205853640	12730	12730	12730	12730	0
408	20241224	132900	205853640	12730	12730	12730	12730	10
409	20241224	132800	205726340	12730	12730	12730	12730	0
410	20241224	132700	205726340	12730	12720	12730	12720	2
411	20241224	132600	205700890	12710	12710	12710	12710	10
412	20241224	132500	205573790	12720	12720	12720	12720	0
413	20241224	132400	205573790	12720	12720	12720	12720	0
414	20241224	132300	205573790	12720	12710	12720	12710	109
415	20241224	132200	204188310	12720	12720	12720	12720	0
416	20241224	132100	204188310	12720	12720	12720	12720	90
417	20241224	132000	203043510	12720	12720	12720	12720	10
418	20241224	131900	202916310	12720	12720	12720	12720	0
419	20241224	131800	202916310	12720	12720	12720	12720	10
420	20241224	131700	202789110	12720	12720	12720	12720	0
421	20241224	131600	202789110	12720	12720	12720	12720	0
422	20241224	131500	202789110	12720	12720	12720	12720	10
423	20241224	131400	202661910	12720	12720	12720	12720	0
424	20241224	131300	202661910	12720	12720	12720	12720	3
425	20241224	131200	202623750	12720	12720	12720	12720	10
426	20241224	131100	202496550	12720	12720	12720	12720	1
427	20241224	131000	202483830	12720	12720	12720	12720	1
428	20241224	130900	202471110	12720	12720	12720	12720	10
429	20241224	130800	202343910	12720	12720	12720	12720	0
430	20241224	130700	202343910	12720	12720	12720	12720	0
431	20241224	130600	202343910	12720	12720	12720	12720	10
432	20241224	130500	202216710	12720	12720	12720	12720	0
433	20241224	130400	202216710	12720	12720	12720	12720	0
434	20241224	130300	202216710	12720	12720	12720	12720	10
435	20241224	130200	202089510	12720	12720	12720	12720	0
436	20241224	130100	202089510	12720	12720	12720	12720	0
437	20241224	130000	202089510	12720	12730	12730	12720	12
438	20241224	125900	201936850	12710	12710	12710	12710	4
439	20241224	125800	201886010	12730	12720	12730	12720	11
440	20241224	125700	201746080	12740	12740	12740	12740	0
441	20241224	125600	201746080	12740	12740	12740	12740	101
442	20241224	125500	200459340	12710	12730	12730	12710	110
443	20241224	125400	199060710	12730	12730	12730	12730	0
444	20241224	125300	199060710	12730	12730	12730	12730	0
445	20241224	125200	199060710	12730	12730	12730	12730	10
446	20241224	125100	198933410	12740	12740	12740	12740	0
447	20241224	125000	198933410	12740	12740	12740	12740	0
448	20241224	124900	198933410	12740	12730	12740	12730	21
449	20241224	124800	198665970	12740	12740	12740	12740	0
450	20241224	124700	198665970	12740	12740	12740	12740	0
451	20241224	124600	198665970	12740	12740	12740	12740	0
452	20241224	124500	198665970	12740	12740	12740	12740	0
453	20241224	124400	198665970	12740	12740	12740	12740	0
454	20241224	124300	198665970	12740	12740	12740	12740	10
455	20241224	124200	198538570	12740	12740	12740	12740	0
456	20241224	124100	198538570	12740	12740	12740	12740	0
457	20241224	124000	198538570	12740	12730	12740	12730	21
458	20241224	123900	198271140	12730	12730	12730	12730	0
459	20241224	123800	198271140	12730	12740	12750	12730	227
460	20241224	123700	195379290	12740	12740	12740	12740	10
461	20241224	123600	195251890	12750	12750	12750	12750	0
462	20241224	123500	195251890	12750	12750	12750	12750	1
463	20241224	123400	195239140	12750	12750	12750	12750	0
464	20241224	123300	195239140	12750	12750	12750	12750	14
465	20241224	123200	195060640	12750	12750	12750	12750	16
466	20241224	123100	194856640	12750	12750	12750	12750	0
467	20241224	123000	194856640	12750	12750	12750	12750	0
468	20241224	122900	194856640	12750	12750	12750	12750	10
469	20241224	122800	194729140	12760	12760	12760	12760	0
470	20241224	122700	194729140	12760	12760	12760	12760	0
471	20241224	122600	194729140	12760	12760	12760	12760	9
472	20241224	122500	194614300	12770	12770	12770	12770	0
473	20241224	122400	194614300	12770	12770	12770	12770	0
474	20241224	122300	194614300	12770	12770	12770	12760	23
475	20241224	122200	194320690	12770	12770	12770	12770	0
476	20241224	122100	194320690	12770	12770	12770	12770	0
477	20241224	122000	194320690	12770	12760	12770	12760	129
478	20241224	121900	192673460	12770	12770	12770	12770	0
479	20241224	121800	192673460	12770	12770	12770	12770	0
480	20241224	121700	192673460	12770	12770	12770	12770	0
481	20241224	121600	192673460	12770	12770	12770	12770	41
482	20241224	121500	192149890	12780	12780	12780	12780	0
483	20241224	121400	192149890	12780	12780	12780	12780	0
484	20241224	121300	192149890	12780	12780	12780	12780	0
485	20241224	121200	192149890	12780	12780	12780	12780	116
486	20241224	121100	190667410	12780	12780	12780	12780	0
487	20241224	121000	190667410	12780	12780	12780	12780	0
488	20241224	120900	190667410	12780	12780	12780	12780	10
489	20241224	120800	190539610	12770	12770	12770	12770	0
490	20241224	120700	190539610	12770	12770	12770	12770	0
491	20241224	120600	190539610	12770	12770	12770	12770	0
492	20241224	120500	190539610	12770	12770	12770	12770	0
493	20241224	120400	190539610	12770	12770	12770	12770	5
494	20241224	120300	190475760	12770	12770	12770	12770	4
495	20241224	120200	190424680	12810	12800	12810	12800	109
496	20241224	120100	189029390	12800	12800	12800	12800	79
497	20241224	120000	188018190	12800	12730	12800	12730	91
498	20241224	115900	186854200	12720	12720	12720	12720	6
499	20241224	115800	186777880	12720	12740	12740	12700	843
500	20241224	115700	176050200	12750	12760	12760	12750	14
501	20241224	115600	175871660	12760	12760	12760	12760	5
502	20241224	115500	175807860	12760	12800	12800	12760	121
503	20241224	115400	174260020	12800	12800	12800	12800	10
504	20241224	115300	174132020	12800	12800	12800	12800	0
505	20241224	115200	174132020	12800	12800	12800	12800	0
506	20241224	115100	174132020	12800	12800	12800	12800	10
507	20241224	115000	174004020	12850	12850	12850	12850	0
508	20241224	114900	174004020	12850	12850	12850	12850	0
509	20241224	114800	174004020	12850	12850	12850	12850	0
510	20241224	114700	174004020	12850	12850	12850	12850	0
511	20241224	114600	174004020	12850	12830	12850	12830	302
512	20241224	114500	170123720	12770	12770	12770	12770	0
513	20241224	114400	170123720	12770	12760	12770	12760	21
514	20241224	114300	169855690	12810	12810	12810	12810	10
515	20241224	114200	169727590	12810	12810	12810	12810	0
516	20241224	114100	169727590	12810	12810	12810	12810	0
517	20241224	114000	169727590	12810	12810	12810	12810	10
518	20241224	113900	169599490	12810	12810	12810	12810	0
519	20241224	113800	169599490	12810	12810	12810	12810	0
520	20241224	113700	169599490	12810	12810	12810	12810	0
521	20241224	113600	169599490	12810	12810	12810	12810	0
522	20241224	113500	169599490	12810	12790	12870	12780	68
523	20241224	113400	168728080	12760	12760	12870	12760	9
524	20241224	113300	168612970	12820	12800	12820	12800	105
525	20241224	113200	167267390	12800	12800	12800	12800	13
526	20241224	113100	167100990	12790	12780	12790	12780	573
527	20241224	113000	159772560	12770	12760	12770	12760	2
528	20241224	112900	159747030	12760	12750	12780	12750	1321
529	20241224	112800	142865440	12740	12740	12740	12740	1
530	20241224	112700	142852700	12730	12730	12730	12730	0
531	20241224	112600	142852700	12730	12730	12730	12730	10
532	20241224	112500	142725400	12720	12730	12730	12720	6
533	20241224	112400	142649050	12730	12730	12730	12730	0
534	20241224	112300	142649050	12730	12730	12730	12730	9
535	20241224	112200	142534480	12770	12770	12770	12770	0
536	20241224	112100	142534480	12770	12770	12770	12770	0
537	20241224	112000	142534480	12770	12730	12770	12730	27
538	20241224	111900	142190120	12720	12720	12720	12720	2
539	20241224	111800	142164680	12710	12710	12710	12710	0
540	20241224	111700	142164680	12710	12700	12710	12700	11
541	20241224	111600	142024970	12700	12700	12700	12700	0
542	20241224	111500	142024970	12700	12700	12700	12700	0
543	20241224	111400	142024970	12700	12690	12700	12690	11
544	20241224	111300	141885370	12700	12700	12700	12700	1
545	20241224	111200	141872670	12750	12670	12750	12670	1002
546	20241224	111100	129098210	12670	12670	12670	12670	0
547	20241224	111000	129098210	12670	12670	12670	12670	0
548	20241224	110900	129098210	12670	12660	12670	12660	7
549	20241224	110800	129009540	12660	12670	12670	12660	16
550	20241224	110700	128806900	12670	12670	12670	12670	3
551	20241224	110600	128768890	12670	12660	12670	12660	12
552	20241224	110500	128616950	12660	12660	12660	12660	100
553	20241224	110400	127350950	12660	12660	12660	12660	0
554	20241224	110300	127350950	12660	12660	12660	12660	10
555	20241224	110200	127224350	12670	12670	12670	12670	0
556	20241224	110100	127224350	12670	12640	12670	12640	133
557	20241224	110000	125541960	12640	12640	12640	12640	0
558	20241224	105900	125541960	12640	12640	12640	12640	1
559	20241224	105800	125529320	12660	12650	12660	12650	21
560	20241224	105700	125263560	12680	12680	12680	12680	300
561	20241224	105600	121459560	12680	12680	12680	12680	83
562	20241224	105500	120407120	12680	12680	12680	12680	0
563	20241224	105400	120407120	12680	12680	12680	12680	10
564	20241224	105300	120280320	12680	12680	12680	12680	0
565	20241224	105200	120280320	12680	12680	12680	12680	20
566	20241224	105100	120026720	12680	12680	12680	12680	10
567	20241224	105000	119899920	12680	12680	12680	12680	10
568	20241224	104900	119773120	12680	12680	12680	12680	357
569	20241224	104800	115246360	12680	12680	12680	12680	10
570	20241224	104700	115119560	12690	12690	12690	12690	0
571	20241224	104600	115119560	12690	12690	12690	12690	3
572	20241224	104500	115081490	12690	12690	12690	12690	15
573	20241224	104400	114891140	12690	12690	12690	12690	0
574	20241224	104300	114891140	12690	12690	12690	12690	10
575	20241224	104200	114764240	12690	12690	12690	12690	0
576	20241224	104100	114764240	12690	12690	12690	12690	11
577	20241224	104000	114624650	12690	12700	12700	12690	9
578	20241224	103900	114510390	12700	12700	12700	12700	0
579	20241224	103800	114510390	12700	12680	12700	12680	246
580	20241224	103700	111390290	12670	12660	12670	12660	21
581	20241224	103600	111124320	12670	12670	12670	12670	0
582	20241224	103500	111124320	12670	12670	12670	12670	0
583	20241224	103400	111124320	12670	12670	12670	12670	9
584	20241224	103300	111010290	12670	12650	12670	12650	43
585	20241224	103200	110465740	12650	12650	12650	12650	0
586	20241224	103100	110465740	12650	12650	12650	12650	7
587	20241224	103000	110377190	12650	12650	12650	12650	0
588	20241224	102900	110377190	12650	12650	12650	12650	5
589	20241224	102800	110313940	12650	12650	12650	12650	8
590	20241224	102700	110212740	12660	12660	12660	12660	10
591	20241224	102600	110086140	12650	12650	12650	12650	0
592	20241224	102500	110086140	12650	12650	12650	12650	0
593	20241224	102400	110086140	12650	12650	12650	12650	0
594	20241224	102300	110086140	12650	12650	12650	12650	20
595	20241224	102200	109833140	12640	12640	12640	12640	0
596	20241224	102100	109833140	12640	12640	12640	12640	0
597	20241224	102000	109833140	12640	12640	12640	12640	1
598	20241224	101900	109820500	12650	12650	12650	12650	49
599	20241224	101800	109200650	12650	12650	12650	12650	11
600	20241224	101700	109061500	12650	12640	12650	12640	22
601	20241224	101600	108783320	12640	12640	12640	12640	0
602	20241224	101500	108783320	12640	12640	12640	12640	10
603	20241224	101400	108656920	12650	12650	12650	12650	0
604	20241224	101300	108656920	12650	12650	12650	12650	3
605	20241224	101200	108618970	12620	12610	12620	12610	172
606	20241224	101100	106448430	12610	12610	12610	12610	0
607	20241224	101000	106448430	12610	12610	12610	12610	25
608	20241224	100900	106133180	12580	12610	12610	12550	543
609	20241224	100800	99290740	12650	12640	12650	12610	867
610	20241224	100700	88353380	12640	12650	12650	12640	510
611	20241224	100600	81906880	12640	12670	12670	12640	96
612	20241224	100500	80691760	12660	12660	12660	12660	0
613	20241224	100400	80691760	12660	12660	12660	12660	30
614	20241224	100300	80311960	12660	12660	12660	12660	1
615	20241224	100200	80299300	12640	12640	12640	12640	0
616	20241224	100100	80299300	12640	12650	12650	12630	226
617	20241224	100000	77442460	12680	12680	12680	12680	0
618	20241224	095900	77442460	12680	12680	12680	12680	0
619	20241224	095800	77442460	12680	12680	12680	12680	1
620	20241224	095700	77429780	12680	12670	12680	12670	114
621	20241224	095600	75984660	12650	12650	12650	12650	0
622	20241224	095500	75984660	12650	12650	12650	12650	0
623	20241224	095400	75984660	12650	12680	12680	12650	441
624	20241224	095300	70395790	12690	12690	12690	12690	5
625	20241224	095200	70332340	12690	12720	12720	12690	1120
626	20241224	095100	56107070	12720	12750	12750	12720	132
627	20241224	095000	54425560	12750	12750	12750	12750	10
628	20241224	094900	54298060	12750	12750	12750	12750	0
629	20241224	094800	54298060	12750	12750	12750	12750	0
630	20241224	094700	54298060	12750	12750	12750	12750	1
631	20241224	094600	54285310	12750	12750	12750	12750	8
632	20241224	094500	54183310	12750	12750	12750	12750	7
633	20241224	094400	54094060	12760	12760	12760	12760	0
634	20241224	094300	54094060	12760	12760	12760	12760	13
635	20241224	094200	53928180	12760	12760	12760	12760	30
636	20241224	094100	53545380	12740	12740	12740	12740	3
637	20241224	094000	53507160	12740	12740	12740	12740	0
638	20241224	093900	53507160	12740	12740	12740	12740	95
639	20241224	093800	52296860	12740	12720	12740	12710	82
640	20241224	093700	51252230	12730	12730	12730	12730	79
641	20241224	093600	50246560	12720	12720	12720	12720	5
642	20241224	093500	50182960	12720	12730	12730	12720	218
643	20241224	093400	47408910	12750	12750	12750	12750	23
644	20241224	093300	47115660	12750	12750	12750	12750	1
645	20241224	093200	47102910	12750	12750	12750	12750	58
646	20241224	093100	46363410	12730	12730	12730	12730	0
647	20241224	093000	46363410	12730	12730	12730	12730	0
648	20241224	092900	46363410	12730	12740	12740	12730	93
649	20241224	092800	45178710	12740	12770	12770	12740	396
650	20241224	092700	40128250	12810	12810	12810	12810	1
651	20241224	092600	40115440	12810	12810	12810	12810	0
652	20241224	092500	40115440	12810	12810	12810	12810	83
653	20241224	092400	39052210	12770	12810	12810	12750	1115
654	20241224	092300	24796810	12800	12800	12800	12800	95
655	20241224	092200	23580810	12780	12780	12780	12780	16
656	20241224	092100	23376330	12790	12790	12790	12790	11
657	20241224	092000	23235640	12780	12780	12780	12780	11
658	20241224	091900	23095060	12820	12760	12820	12760	4
659	20241224	091800	23043840	12750	12750	12750	12750	0
660	20241224	091700	23043840	12750	12750	12750	12750	0
661	20241224	091600	23043840	12750	12750	12750	12750	0
662	20241224	091500	23043840	12750	12770	12770	12750	109
663	20241224	091400	21653110	12750	12750	12750	12750	0
664	20241224	091300	21653110	12750	12750	12750	12750	30
665	20241224	091200	21270610	12720	12720	12720	12720	0
666	20241224	091100	21270610	12720	12720	12720	12720	0
667	20241224	091000	21270610	12720	12720	12720	12720	24
668	20241224	090900	20965330	12720	12720	12720	12720	0
669	20241224	090800	20965330	12720	12720	12720	12720	0
670	20241224	090700	20965330	12720	12720	12720	12720	0
671	20241224	090600	20965330	12720	12730	12730	12720	57
672	20241224	090500	20240030	12730	12730	12730	12730	0
673	20241224	090400	20240030	12730	12730	12730	12730	30
674	20241224	090300	19858130	12740	12750	12750	12740	1047
675	20241224	090200	6519210	12730	12770	12770	12730	178
676	20241224	090100	4246940	12890	12890	12890	12890	0
677	20241224	090000	4246940	12890	12760	12900	12760	132