KissMeData/251120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205900	304324930	13820	13820	13820	13820	686
3	20241223	205800	304324930	13820	13820	13820	13820	0
4	20241223	205700	304324930	13820	13820	13820	13820	0
5	20241223	205600	304324930	13820	13820	13820	13820	0
6	20241223	205500	304324930	13820	13820	13820	13820	0
7	20241223	205400	304324930	13820	13820	13820	13820	0
8	20241223	205300	304324930	13820	13820	13820	13820	0
9	20241223	205200	304324930	13820	13820	13820	13820	0
10	20241223	205100	304324930	13820	13820	13820	13820	0
11	20241223	205000	304324930	13820	13820	13820	13820	0
12	20241223	204900	304324930	13820	13820	13820	13820	0
13	20241223	204800	304324930	13820	13820	13820	13820	0
14	20241223	204700	304324930	13820	13820	13820	13820	0
15	20241223	204600	304324930	13820	13820	13820	13820	0
16	20241223	204500	304324930	13820	13820	13820	13820	0
17	20241223	204400	304324930	13820	13820	13820	13820	0
18	20241223	204300	304324930	13820	13820	13820	13820	0
19	20241223	204200	304324930	13820	13820	13820	13820	0
20	20241223	204100	304324930	13820	13820	13820	13820	0
21	20241223	204000	304324930	13820	13820	13820	13820	0
22	20241223	203900	304324930	13820	13820	13820	13820	0
23	20241223	203800	304324930	13820	13820	13820	13820	0
24	20241223	203700	304324930	13820	13820	13820	13820	0
25	20241223	203600	304324930	13820	13820	13820	13820	0
26	20241223	203500	304324930	13820	13820	13820	13820	0
27	20241223	203400	304324930	13820	13820	13820	13820	0
28	20241223	203300	304324930	13820	13820	13820	13820	0
29	20241223	203200	304324930	13820	13820	13820	13820	0
30	20241223	203100	304324930	13820	13820	13820	13820	0
31	20241223	203000	304324930	13820	13820	13820	13820	0
32	20241223	202900	304324930	13820	13820	13820	13820	686
33	20241223	202800	304324930	13820	13820	13820	13820	0
34	20241223	202700	304324930	13820	13820	13820	13820	0
35	20241223	202600	304324930	13820	13820	13820	13820	0
36	20241223	202500	304324930	13820	13820	13820	13820	0
37	20241223	202400	304324930	13820	13820	13820	13820	0
38	20241223	202300	304324930	13820	13820	13820	13820	0
39	20241223	202200	304324930	13820	13820	13820	13820	0
40	20241223	202100	304324930	13820	13820	13820	13820	0
41	20241223	202000	304324930	13820	13820	13820	13820	0
42	20241223	201900	304324930	13820	13820	13820	13820	0
43	20241223	201800	304324930	13820	13820	13820	13820	0
44	20241223	201700	304324930	13820	13820	13820	13820	0
45	20241223	201600	304324930	13820	13820	13820	13820	0
46	20241223	201500	304324930	13820	13820	13820	13820	0
47	20241223	201400	304324930	13820	13820	13820	13820	0
48	20241223	201300	304324930	13820	13820	13820	13820	0
49	20241223	201200	304324930	13820	13820	13820	13820	0
50	20241223	201100	304324930	13820	13820	13820	13820	0
51	20241223	201000	304324930	13820	13820	13820	13820	0
52	20241223	200900	304324930	13820	13820	13820	13820	0
53	20241223	200800	304324930	13820	13820	13820	13820	0
54	20241223	200700	304324930	13820	13820	13820	13820	0
55	20241223	200600	304324930	13820	13820	13820	13820	0
56	20241223	200500	304324930	13820	13820	13820	13820	0
57	20241223	200400	304324930	13820	13820	13820	13820	0
58	20241223	200300	304324930	13820	13820	13820	13820	0
59	20241223	200200	304324930	13820	13820	13820	13820	0
60	20241223	200100	304324930	13820	13820	13820	13820	0
61	20241223	200000	304324930	13820	13820	13820	13820	0
62	20241223	195900	304324930	13820	13820	13820	13820	686
63	20241223	195800	304324930	13820	13820	13820	13820	0
64	20241223	195700	304324930	13820	13820	13820	13820	0
65	20241223	195600	304324930	13820	13820	13820	13820	0
66	20241223	195500	304324930	13820	13820	13820	13820	0
67	20241223	195400	304324930	13820	13820	13820	13820	0
68	20241223	195300	304324930	13820	13820	13820	13820	0
69	20241223	195200	304324930	13820	13820	13820	13820	0
70	20241223	195100	304324930	13820	13820	13820	13820	0
71	20241223	195000	304324930	13820	13820	13820	13820	0
72	20241223	194900	304324930	13820	13820	13820	13820	0
73	20241223	194800	304324930	13820	13820	13820	13820	0
74	20241223	194700	304324930	13820	13820	13820	13820	0
75	20241223	194600	304324930	13820	13820	13820	13820	0
76	20241223	194500	304324930	13820	13820	13820	13820	0
77	20241223	194400	304324930	13820	13820	13820	13820	0
78	20241223	194300	304324930	13820	13820	13820	13820	0
79	20241223	194200	304324930	13820	13820	13820	13820	0
80	20241223	194100	304324930	13820	13820	13820	13820	0
81	20241223	194000	304324930	13820	13820	13820	13820	0
82	20241223	193900	304324930	13820	13820	13820	13820	0
83	20241223	193800	304324930	13820	13820	13820	13820	0
84	20241223	193700	304324930	13820	13820	13820	13820	0
85	20241223	193600	304324930	13820	13820	13820	13820	0
86	20241223	193500	304324930	13820	13820	13820	13820	0
87	20241223	193400	304324930	13820	13820	13820	13820	0
88	20241223	193300	304324930	13820	13820	13820	13820	0
89	20241223	193200	304324930	13820	13820	13820	13820	0
90	20241223	193100	304324930	13820	13820	13820	13820	0
91	20241223	193000	304324930	13820	13820	13820	13820	0
92	20241223	192900	304324930	13820	13820	13820	13820	686
93	20241223	192800	304324930	13820	13820	13820	13820	0
94	20241223	192700	304324930	13820	13820	13820	13820	0
95	20241223	192600	304324930	13820	13820	13820	13820	0
96	20241223	192500	304324930	13820	13820	13820	13820	0
97	20241223	192400	304324930	13820	13820	13820	13820	0
98	20241223	192300	304324930	13820	13820	13820	13820	0
99	20241223	192200	304324930	13820	13820	13820	13820	0
100	20241223	192100	304324930	13820	13820	13820	13820	0
101	20241223	192000	304324930	13820	13820	13820	13820	0
102	20241223	191900	304324930	13820	13820	13820	13820	0
103	20241223	191800	304324930	13820	13820	13820	13820	0
104	20241223	191700	304324930	13820	13820	13820	13820	0
105	20241223	191600	304324930	13820	13820	13820	13820	0
106	20241223	191500	304324930	13820	13820	13820	13820	0
107	20241223	191400	304324930	13820	13820	13820	13820	0
108	20241223	191300	304324930	13820	13820	13820	13820	0
109	20241223	191200	304324930	13820	13820	13820	13820	0
110	20241223	191100	304324930	13820	13820	13820	13820	0
111	20241223	191000	304324930	13820	13820	13820	13820	0
112	20241223	190900	304324930	13820	13820	13820	13820	0
113	20241223	190800	304324930	13820	13820	13820	13820	0
114	20241223	190700	304324930	13820	13820	13820	13820	0
115	20241223	190600	304324930	13820	13820	13820	13820	0
116	20241223	190500	304324930	13820	13820	13820	13820	0
117	20241223	190400	304324930	13820	13820	13820	13820	0
118	20241223	190300	304324930	13820	13820	13820	13820	0
119	20241223	190200	304324930	13820	13820	13820	13820	0
120	20241223	190100	304324930	13820	13820	13820	13820	0
121	20241223	190000	304324930	13820	13820	13820	13820	0
122	20241223	185900	304324930	13820	13820	13820	13820	686
123	20241223	185800	304324930	13820	13820	13820	13820	0
124	20241223	185700	304324930	13820	13820	13820	13820	0
125	20241223	185600	304324930	13820	13820	13820	13820	0
126	20241223	185500	304324930	13820	13820	13820	13820	0
127	20241223	185400	304324930	13820	13820	13820	13820	0
128	20241223	185300	304324930	13820	13820	13820	13820	0
129	20241223	185200	304324930	13820	13820	13820	13820	0
130	20241223	185100	304324930	13820	13820	13820	13820	0
131	20241223	185000	304324930	13820	13820	13820	13820	0
132	20241223	184900	304324930	13820	13820	13820	13820	0
133	20241223	184800	304324930	13820	13820	13820	13820	0
134	20241223	184700	304324930	13820	13820	13820	13820	0
135	20241223	184600	304324930	13820	13820	13820	13820	0
136	20241223	184500	304324930	13820	13820	13820	13820	0
137	20241223	184400	304324930	13820	13820	13820	13820	0
138	20241223	184300	304324930	13820	13820	13820	13820	0
139	20241223	184200	304324930	13820	13820	13820	13820	0
140	20241223	184100	304324930	13820	13820	13820	13820	0
141	20241223	184000	304324930	13820	13820	13820	13820	0
142	20241223	183900	304324930	13820	13820	13820	13820	0
143	20241223	183800	304324930	13820	13820	13820	13820	0
144	20241223	183700	304324930	13820	13820	13820	13820	0
145	20241223	183600	304324930	13820	13820	13820	13820	0
146	20241223	183500	304324930	13820	13820	13820	13820	0
147	20241223	183400	304324930	13820	13820	13820	13820	0
148	20241223	183300	304324930	13820	13820	13820	13820	0
149	20241223	183200	304324930	13820	13820	13820	13820	0
150	20241223	183100	304324930	13820	13820	13820	13820	0
151	20241223	183000	304324930	13820	13820	13820	13820	0
152	20241223	182900	304324930	13820	13820	13820	13820	686
153	20241223	182800	304324930	13820	13820	13820	13820	0
154	20241223	182700	304324930	13820	13820	13820	13820	0
155	20241223	182600	304324930	13820	13820	13820	13820	0
156	20241223	182500	304324930	13820	13820	13820	13820	0
157	20241223	182400	304324930	13820	13820	13820	13820	0
158	20241223	182300	304324930	13820	13820	13820	13820	0
159	20241223	182200	304324930	13820	13820	13820	13820	0
160	20241223	182100	304324930	13820	13820	13820	13820	0
161	20241223	182000	304324930	13820	13820	13820	13820	0
162	20241223	181900	304324930	13820	13820	13820	13820	0
163	20241223	181800	304324930	13820	13820	13820	13820	0
164	20241223	181700	304324930	13820	13820	13820	13820	0
165	20241223	181600	304324930	13820	13820	13820	13820	0
166	20241223	181500	304324930	13820	13820	13820	13820	0
167	20241223	181400	304324930	13820	13820	13820	13820	0
168	20241223	181300	304324930	13820	13820	13820	13820	0
169	20241223	181200	304324930	13820	13820	13820	13820	0
170	20241223	181100	304324930	13820	13820	13820	13820	0
171	20241223	181000	304324930	13820	13820	13820	13820	0
172	20241223	180900	304324930	13820	13820	13820	13820	0
173	20241223	180800	304324930	13820	13820	13820	13820	0
174	20241223	180700	304324930	13820	13820	13820	13820	0
175	20241223	180600	304324930	13820	13820	13820	13820	0
176	20241223	180500	304324930	13820	13820	13820	13820	0
177	20241223	180400	304324930	13820	13820	13820	13820	0
178	20241223	180300	304324930	13820	13820	13820	13820	0
179	20241223	180200	304324930	13820	13820	13820	13820	0
180	20241223	180100	304324930	13820	13820	13820	13820	0
181	20241223	180000	304324930	13820	13820	13820	13820	0
182	20241223	175900	304324930	13820	13820	13820	13820	686
183	20241223	175800	304324930	13820	13820	13820	13820	0
184	20241223	175700	304324930	13820	13820	13820	13820	0
185	20241223	175600	304324930	13820	13820	13820	13820	0
186	20241223	175500	304324930	13820	13820	13820	13820	0
187	20241223	175400	304324930	13820	13820	13820	13820	0
188	20241223	175300	304324930	13820	13820	13820	13820	0
189	20241223	175200	304324930	13820	13820	13820	13820	0
190	20241223	175100	304324930	13820	13820	13820	13820	0
191	20241223	175000	304324930	13820	13820	13820	13820	0
192	20241223	174900	304324930	13820	13820	13820	13820	0
193	20241223	174800	304324930	13820	13820	13820	13820	0
194	20241223	174700	304324930	13820	13820	13820	13820	0
195	20241223	174600	304324930	13820	13820	13820	13820	0
196	20241223	174500	304324930	13820	13820	13820	13820	0
197	20241223	174400	304324930	13820	13820	13820	13820	0
198	20241223	174300	304324930	13820	13820	13820	13820	0
199	20241223	174200	304324930	13820	13820	13820	13820	0
200	20241223	174100	304324930	13820	13820	13820	13820	0
201	20241223	174000	304324930	13820	13820	13820	13820	0
202	20241223	173900	304324930	13820	13820	13820	13820	0
203	20241223	173800	304324930	13820	13820	13820	13820	0
204	20241223	173700	304324930	13820	13820	13820	13820	0
205	20241223	173600	304324930	13820	13820	13820	13820	0
206	20241223	173500	304324930	13820	13820	13820	13820	0
207	20241223	173400	304324930	13820	13820	13820	13820	0
208	20241223	173300	304324930	13820	13820	13820	13820	0
209	20241223	173200	304324930	13820	13820	13820	13820	0
210	20241223	173100	304324930	13820	13820	13820	13820	0
211	20241223	173000	304324930	13820	13820	13820	13820	0
212	20241223	172900	304324930	13820	13820	13820	13820	686
213	20241223	172800	304324930	13820	13820	13820	13820	0
214	20241223	172700	304324930	13820	13820	13820	13820	0
215	20241223	172600	304324930	13820	13820	13820	13820	0
216	20241223	172500	304324930	13820	13820	13820	13820	0
217	20241223	172400	304324930	13820	13820	13820	13820	0
218	20241223	172300	304324930	13820	13820	13820	13820	0
219	20241223	172200	304324930	13820	13820	13820	13820	0
220	20241223	172100	304324930	13820	13820	13820	13820	0
221	20241223	172000	304324930	13820	13820	13820	13820	0
222	20241223	171900	304324930	13820	13820	13820	13820	0
223	20241223	171800	304324930	13820	13820	13820	13820	0
224	20241223	171700	304324930	13820	13820	13820	13820	0
225	20241223	171600	304324930	13820	13820	13820	13820	0
226	20241223	171500	304324930	13820	13820	13820	13820	0
227	20241223	171400	304324930	13820	13820	13820	13820	0
228	20241223	171300	304324930	13820	13820	13820	13820	0
229	20241223	171200	304324930	13820	13820	13820	13820	0
230	20241223	171100	304324930	13820	13820	13820	13820	0
231	20241223	171000	304324930	13820	13820	13820	13820	0
232	20241223	170900	304324930	13820	13820	13820	13820	0
233	20241223	170800	304324930	13820	13820	13820	13820	0
234	20241223	170700	304324930	13820	13820	13820	13820	0
235	20241223	170600	304324930	13820	13820	13820	13820	0
236	20241223	170500	304324930	13820	13820	13820	13820	0
237	20241223	170400	304324930	13820	13820	13820	13820	0
238	20241223	170300	304324930	13820	13820	13820	13820	0
239	20241223	170200	304324930	13820	13820	13820	13820	0
240	20241223	170100	304324930	13820	13820	13820	13820	0
241	20241223	170000	304324930	13820	13820	13820	13820	0
242	20241223	165900	304324930	13820	13820	13820	13820	686
243	20241223	165800	304324930	13820	13820	13820	13820	0
244	20241223	165700	304324930	13820	13820	13820	13820	0
245	20241223	165600	304324930	13820	13820	13820	13820	0
246	20241223	165500	304324930	13820	13820	13820	13820	0
247	20241223	165400	304324930	13820	13820	13820	13820	0
248	20241223	165300	304324930	13820	13820	13820	13820	0
249	20241223	165200	304324930	13820	13820	13820	13820	0
250	20241223	165100	304324930	13820	13820	13820	13820	0
251	20241223	165000	304324930	13820	13820	13820	13820	0
252	20241223	164900	304324930	13820	13820	13820	13820	0
253	20241223	164800	304324930	13820	13820	13820	13820	0
254	20241223	164700	304324930	13820	13820	13820	13820	0
255	20241223	164600	304324930	13820	13820	13820	13820	0
256	20241223	164500	304324930	13820	13820	13820	13820	0
257	20241223	164400	304324930	13820	13820	13820	13820	0
258	20241223	164300	304324930	13820	13820	13820	13820	0
259	20241223	164200	304324930	13820	13820	13820	13820	0
260	20241223	164100	304324930	13820	13820	13820	13820	0
261	20241223	164000	304324930	13820	13820	13820	13820	0
262	20241223	163900	304324930	13820	13820	13820	13820	0
263	20241223	163800	304324930	13820	13820	13820	13820	0
264	20241223	163700	304324930	13820	13820	13820	13820	0
265	20241223	163600	304324930	13820	13820	13820	13820	0
266	20241223	163500	304324930	13820	13820	13820	13820	0
267	20241223	163400	304324930	13820	13820	13820	13820	0
268	20241223	163300	304324930	13820	13820	13820	13820	0
269	20241223	163200	304324930	13820	13820	13820	13820	0
270	20241223	163100	304324930	13820	13820	13820	13820	0
271	20241223	163000	304324930	13820	13820	13820	13820	0
272	20241223	162900	304324930	13820	13820	13820	13820	686
273	20241223	162800	304324930	13820	13820	13820	13820	0
274	20241223	162700	304324930	13820	13820	13820	13820	0
275	20241223	162600	304324930	13820	13820	13820	13820	0
276	20241223	162500	304324930	13820	13820	13820	13820	0
277	20241223	162400	304324930	13820	13820	13820	13820	0
278	20241223	162300	304324930	13820	13820	13820	13820	0
279	20241223	162200	304324930	13820	13820	13820	13820	0
280	20241223	162100	304324930	13820	13820	13820	13820	0
281	20241223	162000	304324930	13820	13820	13820	13820	0
282	20241223	161900	304324930	13820	13820	13820	13820	0
283	20241223	161800	304324930	13820	13820	13820	13820	0
284	20241223	161700	304324930	13820	13820	13820	13820	0
285	20241223	161600	304324930	13820	13820	13820	13820	0
286	20241223	161500	304324930	13820	13820	13820	13820	0
287	20241223	161400	304324930	13820	13820	13820	13820	0
288	20241223	161300	304324930	13820	13820	13820	13820	0
289	20241223	161200	304324930	13820	13820	13820	13820	0
290	20241223	161100	304324930	13820	13820	13820	13820	0
291	20241223	161000	304324930	13820	13820	13820	13820	0
292	20241223	160900	304324930	13820	13820	13820	13820	0
293	20241223	160800	304324930	13820	13820	13820	13820	0
294	20241223	160700	304324930	13820	13820	13820	13820	0
295	20241223	160600	304324930	13820	13820	13820	13820	0
296	20241223	160500	304324930	13820	13820	13820	13820	0
297	20241223	160400	304324930	13820	13820	13820	13820	0
298	20241223	160300	304324930	13820	13820	13820	13820	0
299	20241223	160200	304324930	13820	13820	13820	13820	0
300	20241223	160100	304324930	13820	13820	13820	13820	0
301	20241223	160000	304324930	13820	13820	13820	13820	0
302	20241223	155900	304324930	13820	13820	13820	13820	686
303	20241223	155800	304324930	13820	13820	13820	13820	0
304	20241223	155700	304324930	13820	13820	13820	13820	0
305	20241223	155600	304324930	13820	13820	13820	13820	0
306	20241223	155500	304324930	13820	13820	13820	13820	0
307	20241223	155400	304324930	13820	13820	13820	13820	0
308	20241223	155300	304324930	13820	13820	13820	13820	0
309	20241223	155200	304324930	13820	13820	13820	13820	0
310	20241223	155100	304324930	13820	13820	13820	13820	0
311	20241223	155000	304324930	13820	13820	13820	13820	0
312	20241223	154900	304324930	13820	13820	13820	13820	0
313	20241223	154800	304324930	13820	13820	13820	13820	0
314	20241223	154700	304324930	13820	13820	13820	13820	0
315	20241223	154600	304324930	13820	13820	13820	13820	0
316	20241223	154500	304324930	13820	13820	13820	13820	0
317	20241223	154400	304324930	13820	13820	13820	13820	0
318	20241223	154300	304324930	13820	13820	13820	13820	0
319	20241223	154200	304324930	13820	13820	13820	13820	0
320	20241223	154100	304324930	13820	13820	13820	13820	0
321	20241223	154000	304324930	13820	13820	13820	13820	0
322	20241223	153900	304324930	13820	13820	13820	13820	0
323	20241223	153800	304324930	13820	13820	13820	13820	0
324	20241223	153700	304324930	13820	13820	13820	13820	0
325	20241223	153600	304324930	13820	13820	13820	13820	0
326	20241223	153500	304324930	13820	13820	13820	13820	0
327	20241223	153400	304324930	13820	13820	13820	13820	0
328	20241223	153300	304324930	13820	13820	13820	13820	0
329	20241223	153200	304324930	13820	13820	13820	13820	0
330	20241223	153100	304324930	13820	13820	13820	13820	0
331	20241223	153000	304324930	13820	13820	13820	13820	686
332	20241223	152900	294844410	13840	13840	13840	13840	0
333	20241223	152800	294844410	13840	13840	13840	13840	0
334	20241223	152700	294844410	13840	13840	13840	13840	0
335	20241223	152600	294844410	13840	13840	13840	13840	0
336	20241223	152500	294844410	13840	13840	13840	13840	0
337	20241223	152400	294844410	13840	13840	13840	13840	0
338	20241223	152300	294844410	13840	13840	13840	13840	0
339	20241223	152200	294844410	13840	13840	13840	13840	0
340	20241223	152100	294844410	13840	13840	13840	13840	0
341	20241223	152000	294844410	13840	13840	13840	13840	0
342	20241223	151900	294844410	13840	13830	13840	13830	3
343	20241223	151800	294802910	13840	13840	13840	13830	49
344	20241223	151700	294124760	13850	13850	13850	13850	0
345	20241223	151600	294124760	13850	13850	13850	13850	2
346	20241223	151500	294097060	13850	13840	13850	13840	32
347	20241223	151400	293653870	13840	13830	13840	13830	85
348	20241223	151300	292477930	13830	13830	13830	13830	71
349	20241223	151200	291496000	13830	13800	13830	13780	508
350	20241223	151100	284491620	13850	13850	13850	13850	0
351	20241223	151000	284491620	13850	13850	13850	13850	0
352	20241223	150900	284491620	13850	13850	13850	13850	0
353	20241223	150800	284491620	13850	13850	13850	13850	0
354	20241223	150700	284491620	13850	13850	13850	13850	0
355	20241223	150600	284491620	13850	13850	13850	13850	0
356	20241223	150500	284491620	13850	13850	13850	13850	0
357	20241223	150400	284491620	13850	13850	13850	13850	0
358	20241223	150300	284491620	13850	13850	13850	13850	0
359	20241223	150200	284491620	13850	13850	13850	13850	0
360	20241223	150100	284491620	13850	13850	13850	13850	0
361	20241223	150000	284491620	13850	13850	13850	13850	0
362	20241223	145900	284491620	13850	13850	13850	13850	0
363	20241223	145800	284491620	13850	13850	13850	13850	0
364	20241223	145700	284491620	13850	13850	13850	13850	0
365	20241223	145600	284491620	13850	13850	13850	13850	0
366	20241223	145500	284491620	13850	13850	13850	13850	118
367	20241223	145400	282857320	13850	13800	13850	13800	297
368	20241223	145300	278745070	13850	13850	13850	13850	0
369	20241223	145200	278745070	13850	13850	13850	13850	0
370	20241223	145100	278745070	13850	13850	13850	13850	0
371	20241223	145000	278745070	13850	13850	13850	13850	0
372	20241223	144900	278745070	13850	13850	13850	13850	0
373	20241223	144800	278745070	13850	13850	13850	13850	0
374	20241223	144700	278745070	13850	13850	13850	13850	0
375	20241223	144600	278745070	13850	13850	13850	13850	0
376	20241223	144500	278745070	13850	13850	13850	13850	0
377	20241223	144400	278745070	13850	13850	13850	13850	0
378	20241223	144300	278745070	13850	13850	13850	13850	0
379	20241223	144200	278745070	13850	13850	13850	13850	0
380	20241223	144100	278745070	13850	13850	13850	13850	0
381	20241223	144000	278745070	13850	13850	13850	13850	0
382	20241223	143900	278745070	13850	13850	13850	13850	0
383	20241223	143800	278745070	13850	13840	13850	13840	10
384	20241223	143700	278606600	13840	13840	13850	13840	72
385	20241223	143600	277610070	13830	13830	13830	13830	9
386	20241223	143500	277485600	13790	13790	13790	13790	0
387	20241223	143400	277485600	13790	13810	13810	13790	256
388	20241223	143300	273950290	13840	13840	13840	13840	0
389	20241223	143200	273950290	13840	13840	13840	13840	25
390	20241223	143100	273604290	13810	13810	13810	13810	20
391	20241223	143000	273328090	13850	13850	13850	13850	0
392	20241223	142900	273328090	13850	13850	13850	13850	0
393	20241223	142800	273328090	13850	13850	13850	13850	0
394	20241223	142700	273328090	13850	13830	13850	13820	173
395	20241223	142600	270934450	13840	13840	13840	13840	1
396	20241223	142500	270920610	13850	13850	13850	13850	1
397	20241223	142400	270906760	13860	13860	13860	13860	2
398	20241223	142300	270879040	13860	13860	13880	13860	44
399	20241223	142200	270268900	13870	13860	13870	13860	115
400	20241223	142100	268673880	13860	13830	13870	13820	432
401	20241223	142000	262692630	13830	13830	13830	13820	22
402	20241223	141900	262388400	13820	13790	13830	13790	19
403	20241223	141800	262126140	13790	13790	13790	13790	1
404	20241223	141700	262112350	13840	13840	13840	13840	0
405	20241223	141600	262112350	13840	13840	13840	13830	22
406	20241223	141500	261807970	13840	13840	13840	13840	31
407	20241223	141400	261378930	13840	13800	13840	13800	81
408	20241223	141300	260257930	13840	13840	13840	13840	205
409	20241223	141200	257420730	13840	13830	13840	13830	235
410	20241223	141100	254168440	13840	13840	13840	13840	1
411	20241223	141000	254154600	13840	13830	13840	13830	66
412	20241223	140900	253241810	13820	13820	13820	13820	382
413	20241223	140800	247962570	13820	13820	13820	13820	40
414	20241223	140700	247409770	13820	13810	13820	13810	2
415	20241223	140600	247382140	13810	13810	13810	13810	2
416	20241223	140500	247354520	13810	13810	13810	13810	63
417	20241223	140400	246484490	13810	13800	13810	13800	119
418	20241223	140300	244841110	13810	13750	13810	13750	728
419	20241223	140200	234818590	13700	13700	13700	13700	1
420	20241223	140100	234804890	13750	13680	13750	13680	1558
421	20241223	140000	213445810	13680	13680	13680	13680	0
422	20241223	135900	213445810	13680	13680	13680	13680	0
423	20241223	135800	213445810	13680	13680	13680	13680	0
424	20241223	135700	213445810	13680	13680	13680	13680	0
425	20241223	135600	213445810	13680	13680	13680	13680	0
426	20241223	135500	213445810	13680	13680	13680	13680	53
427	20241223	135400	212720770	13680	13670	13680	13670	60
428	20241223	135300	211900180	13670	13660	13670	13660	60
429	20241223	135200	211080000	13600	13600	13600	13600	0
430	20241223	135100	211080000	13600	13600	13600	13600	0
431	20241223	135000	211080000	13600	13660	13660	13600	30
432	20241223	134900	210671790	13670	13670	13670	13670	0
433	20241223	134800	210671790	13670	13670	13670	13670	0
434	20241223	134700	210671790	13670	13670	13670	13670	0
435	20241223	134600	210671790	13670	13670	13670	13670	0
436	20241223	134500	210671790	13670	13670	13670	13670	1
437	20241223	134400	210658120	13680	13680	13680	13680	0
438	20241223	134300	210658120	13680	13670	13680	13670	3
439	20241223	134200	210617100	13680	13680	13680	13680	0
440	20241223	134100	210617100	13680	13680	13680	13680	0
441	20241223	134000	210617100	13680	13680	13680	13680	0
442	20241223	133900	210617100	13680	13680	13680	13680	0
443	20241223	133800	210617100	13680	13680	13680	13680	0
444	20241223	133700	210617100	13680	13680	13680	13680	0
445	20241223	133600	210617100	13680	13680	13680	13680	0
446	20241223	133500	210617100	13680	13610	13680	13610	151
447	20241223	133400	208561920	13600	13650	13650	13600	255
448	20241223	133300	205081220	13650	13650	13650	13650	100
449	20241223	133200	203716220	13680	13680	13680	13680	10
450	20241223	133100	203579420	13700	13700	13700	13700	0
451	20241223	133000	203579420	13700	13700	13700	13700	0
452	20241223	132900	203579420	13700	13700	13700	13700	0
453	20241223	132800	203579420	13700	13700	13700	13700	0
454	20241223	132700	203579420	13700	13700	13700	13700	0
455	20241223	132600	203579420	13700	13700	13700	13700	0
456	20241223	132500	203579420	13700	13700	13700	13700	0
457	20241223	132400	203579420	13700	13700	13700	13700	0
458	20241223	132300	203579420	13700	13700	13700	13700	0
459	20241223	132200	203579420	13700	13700	13700	13700	0
460	20241223	132100	203579420	13700	13700	13700	13700	1
461	20241223	132000	203565720	13700	13700	13700	13700	0
462	20241223	131900	203565720	13700	13700	13700	13700	0
463	20241223	131800	203565720	13700	13700	13700	13700	0
464	20241223	131700	203565720	13700	13700	13700	13700	0
465	20241223	131600	203565720	13700	13700	13700	13700	0
466	20241223	131500	203565720	13700	13700	13700	13700	0
467	20241223	131400	203565720	13700	13680	13700	13680	200
468	20241223	131300	200827720	13660	13660	13660	13660	0
469	20241223	131200	200827720	13660	13660	13660	13660	40
470	20241223	131100	200281320	13650	13650	13650	13650	588
471	20241223	131000	192255120	13650	13650	13650	13650	0
472	20241223	130900	192255120	13650	13630	13650	13630	2323
473	20241223	130800	160574060	13630	13630	13630	13630	0
474	20241223	130700	160574060	13630	13630	13630	13630	0
475	20241223	130600	160574060	13630	13630	13630	13630	0
476	20241223	130500	160574060	13630	13630	13630	13630	0
477	20241223	130400	160574060	13630	13630	13630	13630	0
478	20241223	130300	160574060	13630	13630	13630	13630	0
479	20241223	130200	160574060	13630	13630	13630	13630	0
480	20241223	130100	160574060	13630	13630	13630	13630	0
481	20241223	130000	160574060	13630	13620	13630	13620	1107
482	20241223	125900	145495650	13610	13610	13610	13600	270
483	20241223	125800	141820960	13610	13610	13610	13610	1
484	20241223	125700	141807350	13600	13600	13600	13600	0
485	20241223	125600	141807350	13600	13580	13600	13580	110
486	20241223	125500	140311400	13570	13570	13570	13570	0
487	20241223	125400	140311400	13570	13570	13570	13570	3
488	20241223	125300	140270690	13560	13560	13560	13560	1
489	20241223	125200	140257130	13560	13560	13560	13560	0
490	20241223	125100	140257130	13560	13560	13560	13560	0
491	20241223	125000	140257130	13560	13560	13560	13560	0
492	20241223	124900	140257130	13560	13560	13560	13560	0
493	20241223	124800	140257130	13560	13560	13560	13560	0
494	20241223	124700	140257130	13560	13560	13560	13560	0
495	20241223	124600	140257130	13560	13560	13560	13560	0
496	20241223	124500	140257130	13560	13560	13560	13560	0
497	20241223	124400	140257130	13560	13560	13560	13560	0
498	20241223	124300	140257130	13560	13560	13560	13560	0
499	20241223	124200	140257130	13560	13560	13560	13560	4
500	20241223	124100	140202890	13560	13560	13560	13560	0
501	20241223	124000	140202890	13560	13560	13560	13560	0
502	20241223	123900	140202890	13560	13560	13560	13560	7
503	20241223	123800	140107970	13550	13550	13550	13550	0
504	20241223	123700	140107970	13550	13550	13550	13550	0
505	20241223	123600	140107970	13550	13550	13550	13550	0
506	20241223	123500	140107970	13550	13550	13550	13550	1
507	20241223	123400	140094420	13540	13520	13540	13520	479
508	20241223	123300	133618020	13520	13520	13520	13520	0
509	20241223	123200	133618020	13520	13520	13520	13520	0
510	20241223	123100	133618020	13520	13520	13520	13520	0
511	20241223	123000	133618020	13520	13530	13530	13520	165
512	20241223	122900	131386650	13590	13590	13590	13590	0
513	20241223	122800	131386650	13590	13590	13590	13590	0
514	20241223	122700	131386650	13590	13590	13590	13590	0
515	20241223	122600	131386650	13590	13590	13590	13590	2
516	20241223	122500	131359470	13530	13530	13530	13530	1
517	20241223	122400	131345940	13530	13530	13530	13530	0
518	20241223	122300	131345940	13530	13530	13530	13530	0
519	20241223	122200	131345940	13530	13530	13530	13530	0
520	20241223	122100	131345940	13530	13530	13530	13530	0
521	20241223	122000	131345940	13530	13530	13530	13530	0
522	20241223	121900	131345940	13530	13530	13530	13530	0
523	20241223	121800	131345940	13530	13530	13530	13530	0
524	20241223	121700	131345940	13530	13530	13530	13530	0
525	20241223	121600	131345940	13530	13530	13530	13530	0
526	20241223	121500	131345940	13530	13530	13530	13530	30
527	20241223	121400	130940040	13530	13530	13530	13530	0
528	20241223	121300	130940040	13530	13530	13530	13530	0
529	20241223	121200	130940040	13530	13530	13530	13530	0
530	20241223	121100	130940040	13530	13530	13530	13530	0
531	20241223	121000	130940040	13530	13530	13530	13530	0
532	20241223	120900	130940040	13530	13540	13540	13530	40
533	20241223	120800	130398740	13530	13530	13530	13530	0
534	20241223	120700	130398740	13530	13530	13530	13530	0
535	20241223	120600	130398740	13530	13530	13530	13530	0
536	20241223	120500	130398740	13530	13530	13530	13530	0
537	20241223	120400	130398740	13530	13530	13530	13530	0
538	20241223	120300	130398740	13530	13530	13530	13530	0
539	20241223	120200	130398740	13530	13530	13530	13530	0
540	20241223	120100	130398740	13530	13530	13530	13530	0
541	20241223	120000	130398740	13530	13530	13530	13530	0
542	20241223	115900	130398740	13530	13530	13530	13530	0
543	20241223	115800	130398740	13530	13530	13530	13530	0
544	20241223	115700	130398740	13530	13530	13530	13530	0
545	20241223	115600	130398740	13530	13530	13530	13530	0
546	20241223	115500	130398740	13530	13530	13530	13530	1
547	20241223	115400	130385210	13600	13600	13600	13600	0
548	20241223	115300	130385210	13600	13600	13600	13600	0
549	20241223	115200	130385210	13600	13600	13600	13600	0
550	20241223	115100	130385210	13600	13600	13600	13600	0
551	20241223	115000	130385210	13600	13600	13600	13600	0
552	20241223	114900	130385210	13600	13600	13600	13600	0
553	20241223	114800	130385210	13600	13600	13600	13600	0
554	20241223	114700	130385210	13600	13600	13600	13600	0
555	20241223	114600	130385210	13600	13600	13600	13600	0
556	20241223	114500	130385210	13600	13590	13600	13590	6
557	20241223	114400	130303640	13600	13600	13600	13600	0
558	20241223	114300	130303640	13600	13600	13600	13600	0
559	20241223	114200	130303640	13600	13600	13600	13600	0
560	20241223	114100	130303640	13600	13600	13600	13600	0
561	20241223	114000	130303640	13600	13600	13600	13600	0
562	20241223	113900	130303640	13600	13600	13600	13600	0
563	20241223	113800	130303640	13600	13600	13600	13600	0
564	20241223	113700	130303640	13600	13600	13600	13600	0
565	20241223	113600	130303640	13600	13600	13600	13600	0
566	20241223	113500	130303640	13600	13600	13600	13600	0
567	20241223	113400	130303640	13600	13600	13600	13600	0
568	20241223	113300	130303640	13600	13540	13600	13520	67
569	20241223	113200	129397380	13590	13580	13590	13580	130
570	20241223	113100	127630700	13590	13590	13590	13590	0
571	20241223	113000	127630700	13590	13590	13590	13590	0
572	20241223	112900	127630700	13590	13590	13590	13590	0
573	20241223	112800	127630700	13590	13590	13590	13590	0
574	20241223	112700	127630700	13590	13590	13590	13590	0
575	20241223	112600	127630700	13590	13580	13590	13580	2
576	20241223	112500	127603530	13590	13590	13590	13590	0
577	20241223	112400	127603530	13590	13590	13590	13590	0
578	20241223	112300	127603530	13590	13580	13590	13580	2
579	20241223	112200	127576360	13590	13590	13590	13590	0
580	20241223	112100	127576360	13590	13590	13590	13590	0
581	20241223	112000	127576360	13590	13590	13590	13590	0
582	20241223	111900	127576360	13590	13590	13590	13590	1
583	20241223	111800	127562770	13590	13590	13590	13590	0
584	20241223	111700	127562770	13590	13590	13590	13590	0
585	20241223	111600	127562770	13590	13590	13590	13590	0
586	20241223	111500	127562770	13590	13590	13590	13590	0
587	20241223	111400	127562770	13590	13580	13590	13580	2
588	20241223	111300	127535600	13520	13520	13520	13520	0
589	20241223	111200	127535600	13520	13520	13520	13520	0
590	20241223	111100	127535600	13520	13550	13550	13520	866
591	20241223	111000	115826130	13610	13610	13610	13610	1
592	20241223	110900	115812520	13610	13610	13610	13610	0
593	20241223	110800	115812520	13610	13610	13610	13610	0
594	20241223	110700	115812520	13610	13600	13610	13600	3
595	20241223	110600	115771710	13610	13610	13610	13610	0
596	20241223	110500	115771710	13610	13610	13610	13610	0
597	20241223	110400	115771710	13610	13610	13610	13610	0
598	20241223	110300	115771710	13610	13610	13610	13610	0
599	20241223	110200	115771710	13610	13610	13610	13610	0
600	20241223	110100	115771710	13610	13610	13610	13610	0
601	20241223	110000	115771710	13610	13610	13610	13610	0
602	20241223	105900	115771710	13610	13610	13610	13610	0
603	20241223	105800	115771710	13610	13610	13610	13610	0
604	20241223	105700	115771710	13610	13610	13610	13610	1
605	20241223	105600	115758100	13620	13620	13620	13620	0
606	20241223	105500	115758100	13620	13620	13620	13620	0
607	20241223	105400	115758100	13620	13620	13620	13620	0
608	20241223	105300	115758100	13620	13610	13620	13610	102
609	20241223	105200	114368870	13610	13550	13610	13550	2
610	20241223	105100	114341710	13620	13620	13620	13620	0
611	20241223	105000	114341710	13620	13620	13620	13620	0
612	20241223	104900	114341710	13620	13620	13620	13620	0
613	20241223	104800	114341710	13620	13620	13620	13620	0
614	20241223	104700	114341710	13620	13620	13620	13620	0
615	20241223	104600	114341710	13620	13620	13620	13620	0
616	20241223	104500	114341710	13620	13620	13620	13620	0
617	20241223	104400	114341710	13620	13620	13620	13620	0
618	20241223	104300	114341710	13620	13620	13620	13620	0
619	20241223	104200	114341710	13620	13620	13620	13620	0
620	20241223	104100	114341710	13620	13620	13620	13620	0
621	20241223	104000	114341710	13620	13620	13620	13620	0
622	20241223	103900	114341710	13620	13620	13620	13620	0
623	20241223	103800	114341710	13620	13620	13620	13620	0
624	20241223	103700	114341710	13620	13620	13620	13620	1
625	20241223	103600	114328090	13610	13600	13610	13600	101
626	20241223	103500	112953490	13610	13610	13610	13610	0
627	20241223	103400	112953490	13610	13610	13610	13610	0
628	20241223	103300	112953490	13610	13590	13610	13590	93
629	20241223	103200	111688690	13590	13590	13590	13590	0
630	20241223	103100	111688690	13590	13590	13590	13590	0
631	20241223	103000	111688690	13590	13600	13600	13590	110
632	20241223	102900	110192790	13600	13600	13600	13600	125
633	20241223	102800	108492790	13600	13570	13610	13570	346
634	20241223	102700	103788810	13570	13570	13570	13570	144
635	20241223	102600	101834730	13570	13570	13570	13500	735
636	20241223	102500	91911740	13570	13510	13570	13500	84
637	20241223	102400	90775850	13510	13510	13510	13510	0
638	20241223	102300	90775850	13510	13510	13510	13510	0
639	20241223	102200	90775850	13510	13510	13510	13510	1000
640	20241223	102100	77265850	13510	13520	13530	13510	29
641	20241223	102000	76873700	13510	13510	13510	13510	0
642	20241223	101900	76873700	13510	13510	13510	13510	0
643	20241223	101800	76873700	13510	13510	13510	13510	0
644	20241223	101700	76873700	13510	13540	13540	13510	139
645	20241223	101600	74995750	13520	13520	13520	13510	122
646	20241223	101500	73347510	13510	13510	13510	13510	66
647	20241223	101400	72455850	13510	13550	13550	13510	790
648	20241223	101300	61771800	13540	13550	13600	13540	852
649	20241223	101200	50222720	13600	13600	13600	13560	204
650	20241223	101100	47450400	13570	13600	13600	13570	253
651	20241223	101000	44015110	13610	13610	13610	13610	23
652	20241223	100900	43702080	13650	13650	13650	13650	0
653	20241223	100800	43702080	13650	13650	13650	13650	6
654	20241223	100700	43620180	13650	13650	13650	13650	1
655	20241223	100600	43606530	13650	13650	13650	13650	3
656	20241223	100500	43565580	13640	13640	13640	13640	1
657	20241223	100400	43551940	13610	13610	13610	13610	0
658	20241223	100300	43551940	13610	13610	13610	13610	1
659	20241223	100200	43538330	13610	13610	13610	13610	0
660	20241223	100100	43538330	13610	13610	13610	13610	1
661	20241223	100000	43524720	13630	13630	13630	13630	0
662	20241223	095900	43524720	13630	13630	13630	13630	0
663	20241223	095800	43524720	13630	13630	13630	13620	868
664	20241223	095700	31693910	13630	13630	13630	13630	0
665	20241223	095600	31693910	13630	13630	13630	13630	200
666	20241223	095500	28967910	13630	13640	13640	13630	201
667	20241223	095400	26228210	13630	13630	13630	13630	0
668	20241223	095300	26228210	13630	13630	13630	13630	1
669	20241223	095200	26214580	13740	13740	13740	13740	0
670	20241223	095100	26214580	13740	13740	13740	13740	0
671	20241223	095000	26214580	13740	13740	13740	13740	0
672	20241223	094900	26214580	13740	13740	13740	13740	0
673	20241223	094800	26214580	13740	13740	13740	13740	3
674	20241223	094700	26173360	13740	13700	13740	13700	143
675	20241223	094600	24213220	13700	13700	13700	13700	7
676	20241223	094500	24117320	13620	13620	13620	13620	0
677	20241223	094400	24117320	13620	13620	13620	13620	0
678	20241223	094300	24117320	13620	13620	13620	13620	0
679	20241223	094200	24117320	13620	13620	13620	13620	0
680	20241223	094100	24117320	13620	13620	13620	13620	0
681	20241223	094000	24117320	13620	13620	13620	13620	0
682	20241223	093900	24117320	13620	13620	13620	13620	20
683	20241223	093800	23844920	13690	13690	13690	13690	74
684	20241223	093700	22831860	13670	13670	13670	13670	40
685	20241223	093600	22285060	13670	13670	13670	13670	0
686	20241223	093500	22285060	13670	13670	13670	13670	0
687	20241223	093400	22285060	13670	13620	13670	13620	401
688	20241223	093300	16819970	13620	13620	13620	13620	51
689	20241223	093200	16125350	13620	13620	13620	13620	0
690	20241223	093100	16125350	13620	13620	13620	13620	0
691	20241223	093000	16125350	13620	13610	13620	13610	101
692	20241223	092900	14750370	13610	13610	13610	13610	0
693	20241223	092800	14750370	13610	13610	13610	13610	10
694	20241223	092700	14614270	13620	13620	13620	13620	0
695	20241223	092600	14614270	13620	13620	13620	13620	0
696	20241223	092500	14614270	13620	13620	13620	13620	0
697	20241223	092400	14614270	13620	13620	13620	13620	0
698	20241223	092300	14614270	13620	13620	13620	13620	0
699	20241223	092200	14614270	13620	13620	13620	13620	1
700	20241223	092100	14600650	13550	13550	13550	13550	372
701	20241223	092000	9560050	13610	13610	13610	13610	1
702	20241223	091900	9546440	13620	13620	13620	13620	0
703	20241223	091800	9546440	13620	13620	13620	13620	1
704	20241223	091700	9532820	13530	13530	13530	13530	0
705	20241223	091600	9532820	13530	13530	13530	13530	0
706	20241223	091500	9532820	13530	13560	13560	13530	500
707	20241223	091400	2760700	13620	13620	13620	13620	0
708	20241223	091300	2760700	13620	13600	13620	13600	131
709	20241223	091200	976580	13600	13600	13600	13600	0
710	20241223	091100	976580	13600	13600	13600	13600	0
711	20241223	091000	976580	13600	13600	13600	13600	5
712	20241223	090900	908580	13620	13620	13620	13620	0
713	20241223	090800	908580	13620	13620	13620	13620	0
714	20241223	090700	908580	13620	13620	13620	13620	14
715	20241223	090600	717900	13620	13620	13620	13620	1
716	20241223	090500	704280	13510	13510	13510	13510	0
717	20241223	090400	704280	13510	13530	13530	13510	34
718	20241223	090300	244810	13600	13600	13610	13600	12
719	20241223	090200	81600	13600	13600	13600	13600	0
720	20241223	090100	81600	13600	13600	13600	13600	0
721	20241223	090000	81600	13600	13600	13600	13600	6