KissMeData/251120/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205600	79775120	13850	13850	13850	13850	39
3	20241224	205500	79775120	13850	13850	13850	13850	0
4	20241224	205400	79775120	13850	13850	13850	13850	0
5	20241224	205300	79775120	13850	13850	13850	13850	0
6	20241224	205200	79775120	13850	13850	13850	13850	0
7	20241224	205100	79775120	13850	13850	13850	13850	0
8	20241224	205000	79775120	13850	13850	13850	13850	0
9	20241224	204900	79775120	13850	13850	13850	13850	0
10	20241224	204800	79775120	13850	13850	13850	13850	0
11	20241224	204700	79775120	13850	13850	13850	13850	0
12	20241224	204600	79775120	13850	13850	13850	13850	0
13	20241224	204500	79775120	13850	13850	13850	13850	0
14	20241224	204400	79775120	13850	13850	13850	13850	0
15	20241224	204300	79775120	13850	13850	13850	13850	0
16	20241224	204200	79775120	13850	13850	13850	13850	0
17	20241224	204100	79775120	13850	13850	13850	13850	0
18	20241224	204000	79775120	13850	13850	13850	13850	0
19	20241224	203900	79775120	13850	13850	13850	13850	0
20	20241224	203800	79775120	13850	13850	13850	13850	0
21	20241224	203700	79775120	13850	13850	13850	13850	0
22	20241224	203600	79775120	13850	13850	13850	13850	0
23	20241224	203500	79775120	13850	13850	13850	13850	0
24	20241224	203400	79775120	13850	13850	13850	13850	0
25	20241224	203300	79775120	13850	13850	13850	13850	0
26	20241224	203200	79775120	13850	13850	13850	13850	0
27	20241224	203100	79775120	13850	13850	13850	13850	0
28	20241224	203000	79775120	13850	13850	13850	13850	0
29	20241224	202900	79775120	13850	13850	13850	13850	0
30	20241224	202800	79775120	13850	13850	13850	13850	0
31	20241224	202700	79775120	13850	13850	13850	13850	0
32	20241224	202600	79775120	13850	13850	13850	13850	39
33	20241224	202500	79775120	13850	13850	13850	13850	0
34	20241224	202400	79775120	13850	13850	13850	13850	0
35	20241224	202300	79775120	13850	13850	13850	13850	0
36	20241224	202200	79775120	13850	13850	13850	13850	0
37	20241224	202100	79775120	13850	13850	13850	13850	0
38	20241224	202000	79775120	13850	13850	13850	13850	0
39	20241224	201900	79775120	13850	13850	13850	13850	0
40	20241224	201800	79775120	13850	13850	13850	13850	0
41	20241224	201700	79775120	13850	13850	13850	13850	0
42	20241224	201600	79775120	13850	13850	13850	13850	0
43	20241224	201500	79775120	13850	13850	13850	13850	0
44	20241224	201400	79775120	13850	13850	13850	13850	0
45	20241224	201300	79775120	13850	13850	13850	13850	0
46	20241224	201200	79775120	13850	13850	13850	13850	0
47	20241224	201100	79775120	13850	13850	13850	13850	0
48	20241224	201000	79775120	13850	13850	13850	13850	0
49	20241224	200900	79775120	13850	13850	13850	13850	0
50	20241224	200800	79775120	13850	13850	13850	13850	0
51	20241224	200700	79775120	13850	13850	13850	13850	0
52	20241224	200600	79775120	13850	13850	13850	13850	0
53	20241224	200500	79775120	13850	13850	13850	13850	0
54	20241224	200400	79775120	13850	13850	13850	13850	0
55	20241224	200300	79775120	13850	13850	13850	13850	0
56	20241224	200200	79775120	13850	13850	13850	13850	0
57	20241224	200100	79775120	13850	13850	13850	13850	0
58	20241224	200000	79775120	13850	13850	13850	13850	0
59	20241224	195900	79775120	13850	13850	13850	13850	0
60	20241224	195800	79775120	13850	13850	13850	13850	0
61	20241224	195700	79775120	13850	13850	13850	13850	0
62	20241224	195600	79775120	13850	13850	13850	13850	39
63	20241224	195500	79775120	13850	13850	13850	13850	0
64	20241224	195400	79775120	13850	13850	13850	13850	0
65	20241224	195300	79775120	13850	13850	13850	13850	0
66	20241224	195200	79775120	13850	13850	13850	13850	0
67	20241224	195100	79775120	13850	13850	13850	13850	0
68	20241224	195000	79775120	13850	13850	13850	13850	0
69	20241224	194900	79775120	13850	13850	13850	13850	0
70	20241224	194800	79775120	13850	13850	13850	13850	0
71	20241224	194700	79775120	13850	13850	13850	13850	0
72	20241224	194600	79775120	13850	13850	13850	13850	0
73	20241224	194500	79775120	13850	13850	13850	13850	0
74	20241224	194400	79775120	13850	13850	13850	13850	0
75	20241224	194300	79775120	13850	13850	13850	13850	0
76	20241224	194200	79775120	13850	13850	13850	13850	0
77	20241224	194100	79775120	13850	13850	13850	13850	0
78	20241224	194000	79775120	13850	13850	13850	13850	0
79	20241224	193900	79775120	13850	13850	13850	13850	0
80	20241224	193800	79775120	13850	13850	13850	13850	0
81	20241224	193700	79775120	13850	13850	13850	13850	0
82	20241224	193600	79775120	13850	13850	13850	13850	0
83	20241224	193500	79775120	13850	13850	13850	13850	0
84	20241224	193400	79775120	13850	13850	13850	13850	0
85	20241224	193300	79775120	13850	13850	13850	13850	0
86	20241224	193200	79775120	13850	13850	13850	13850	0
87	20241224	193100	79775120	13850	13850	13850	13850	0
88	20241224	193000	79775120	13850	13850	13850	13850	0
89	20241224	192900	79775120	13850	13850	13850	13850	0
90	20241224	192800	79775120	13850	13850	13850	13850	0
91	20241224	192700	79775120	13850	13850	13850	13850	0
92	20241224	192600	79775120	13850	13850	13850	13850	39
93	20241224	192500	79775120	13850	13850	13850	13850	0
94	20241224	192400	79775120	13850	13850	13850	13850	0
95	20241224	192300	79775120	13850	13850	13850	13850	0
96	20241224	192200	79775120	13850	13850	13850	13850	0
97	20241224	192100	79775120	13850	13850	13850	13850	0
98	20241224	192000	79775120	13850	13850	13850	13850	0
99	20241224	191900	79775120	13850	13850	13850	13850	0
100	20241224	191800	79775120	13850	13850	13850	13850	0
101	20241224	191700	79775120	13850	13850	13850	13850	0
102	20241224	191600	79775120	13850	13850	13850	13850	0
103	20241224	191500	79775120	13850	13850	13850	13850	0
104	20241224	191400	79775120	13850	13850	13850	13850	0
105	20241224	191300	79775120	13850	13850	13850	13850	0
106	20241224	191200	79775120	13850	13850	13850	13850	0
107	20241224	191100	79775120	13850	13850	13850	13850	0
108	20241224	191000	79775120	13850	13850	13850	13850	0
109	20241224	190900	79775120	13850	13850	13850	13850	0
110	20241224	190800	79775120	13850	13850	13850	13850	0
111	20241224	190700	79775120	13850	13850	13850	13850	0
112	20241224	190600	79775120	13850	13850	13850	13850	0
113	20241224	190500	79775120	13850	13850	13850	13850	0
114	20241224	190400	79775120	13850	13850	13850	13850	0
115	20241224	190300	79775120	13850	13850	13850	13850	0
116	20241224	190200	79775120	13850	13850	13850	13850	0
117	20241224	190100	79775120	13850	13850	13850	13850	0
118	20241224	190000	79775120	13850	13850	13850	13850	0
119	20241224	185900	79775120	13850	13850	13850	13850	0
120	20241224	185800	79775120	13850	13850	13850	13850	0
121	20241224	185700	79775120	13850	13850	13850	13850	0
122	20241224	185600	79775120	13850	13850	13850	13850	39
123	20241224	185500	79775120	13850	13850	13850	13850	0
124	20241224	185400	79775120	13850	13850	13850	13850	0
125	20241224	185300	79775120	13850	13850	13850	13850	0
126	20241224	185200	79775120	13850	13850	13850	13850	0
127	20241224	185100	79775120	13850	13850	13850	13850	0
128	20241224	185000	79775120	13850	13850	13850	13850	0
129	20241224	184900	79775120	13850	13850	13850	13850	0
130	20241224	184800	79775120	13850	13850	13850	13850	0
131	20241224	184700	79775120	13850	13850	13850	13850	0
132	20241224	184600	79775120	13850	13850	13850	13850	0
133	20241224	184500	79775120	13850	13850	13850	13850	0
134	20241224	184400	79775120	13850	13850	13850	13850	0
135	20241224	184300	79775120	13850	13850	13850	13850	0
136	20241224	184200	79775120	13850	13850	13850	13850	0
137	20241224	184100	79775120	13850	13850	13850	13850	0
138	20241224	184000	79775120	13850	13850	13850	13850	0
139	20241224	183900	79775120	13850	13850	13850	13850	0
140	20241224	183800	79775120	13850	13850	13850	13850	0
141	20241224	183700	79775120	13850	13850	13850	13850	0
142	20241224	183600	79775120	13850	13850	13850	13850	0
143	20241224	183500	79775120	13850	13850	13850	13850	0
144	20241224	183400	79775120	13850	13850	13850	13850	0
145	20241224	183300	79775120	13850	13850	13850	13850	0
146	20241224	183200	79775120	13850	13850	13850	13850	0
147	20241224	183100	79775120	13850	13850	13850	13850	0
148	20241224	183000	79775120	13850	13850	13850	13850	0
149	20241224	182900	79775120	13850	13850	13850	13850	0
150	20241224	182800	79775120	13850	13850	13850	13850	0
151	20241224	182700	79775120	13850	13850	13850	13850	0
152	20241224	182600	79775120	13850	13850	13850	13850	39
153	20241224	182500	79775120	13850	13850	13850	13850	0
154	20241224	182400	79775120	13850	13850	13850	13850	0
155	20241224	182300	79775120	13850	13850	13850	13850	0
156	20241224	182200	79775120	13850	13850	13850	13850	0
157	20241224	182100	79775120	13850	13850	13850	13850	0
158	20241224	182000	79775120	13850	13850	13850	13850	0
159	20241224	181900	79775120	13850	13850	13850	13850	0
160	20241224	181800	79775120	13850	13850	13850	13850	0
161	20241224	181700	79775120	13850	13850	13850	13850	0
162	20241224	181600	79775120	13850	13850	13850	13850	0
163	20241224	181500	79775120	13850	13850	13850	13850	0
164	20241224	181400	79775120	13850	13850	13850	13850	0
165	20241224	181300	79775120	13850	13850	13850	13850	0
166	20241224	181200	79775120	13850	13850	13850	13850	0
167	20241224	181100	79775120	13850	13850	13850	13850	0
168	20241224	181000	79775120	13850	13850	13850	13850	0
169	20241224	180900	79775120	13850	13850	13850	13850	0
170	20241224	180800	79775120	13850	13850	13850	13850	0
171	20241224	180700	79775120	13850	13850	13850	13850	0
172	20241224	180600	79775120	13850	13850	13850	13850	0
173	20241224	180500	79775120	13850	13850	13850	13850	0
174	20241224	180400	79775120	13850	13850	13850	13850	0
175	20241224	180300	79775120	13850	13850	13850	13850	0
176	20241224	180200	79775120	13850	13850	13850	13850	0
177	20241224	180100	79775120	13850	13850	13850	13850	0
178	20241224	180000	79775120	13850	13850	13850	13850	0
179	20241224	175900	79775120	13850	13850	13850	13850	0
180	20241224	175800	79775120	13850	13850	13850	13850	0
181	20241224	175700	79775120	13850	13850	13850	13850	0
182	20241224	175600	79775120	13850	13850	13850	13850	39
183	20241224	175500	79775120	13850	13850	13850	13850	0
184	20241224	175400	79775120	13850	13850	13850	13850	0
185	20241224	175300	79775120	13850	13850	13850	13850	0
186	20241224	175200	79775120	13850	13850	13850	13850	0
187	20241224	175100	79775120	13850	13850	13850	13850	0
188	20241224	175000	79775120	13850	13850	13850	13850	0
189	20241224	174900	79775120	13850	13850	13850	13850	0
190	20241224	174800	79775120	13850	13850	13850	13850	0
191	20241224	174700	79775120	13850	13850	13850	13850	0
192	20241224	174600	79775120	13850	13850	13850	13850	0
193	20241224	174500	79775120	13850	13850	13850	13850	0
194	20241224	174400	79775120	13850	13850	13850	13850	0
195	20241224	174300	79775120	13850	13850	13850	13850	0
196	20241224	174200	79775120	13850	13850	13850	13850	0
197	20241224	174100	79775120	13850	13850	13850	13850	0
198	20241224	174000	79775120	13850	13850	13850	13850	0
199	20241224	173900	79775120	13850	13850	13850	13850	0
200	20241224	173800	79775120	13850	13850	13850	13850	0
201	20241224	173700	79775120	13850	13850	13850	13850	0
202	20241224	173600	79775120	13850	13850	13850	13850	0
203	20241224	173500	79775120	13850	13850	13850	13850	0
204	20241224	173400	79775120	13850	13850	13850	13850	0
205	20241224	173300	79775120	13850	13850	13850	13850	0
206	20241224	173200	79775120	13850	13850	13850	13850	0
207	20241224	173100	79775120	13850	13850	13850	13850	0
208	20241224	173000	79775120	13850	13850	13850	13850	0
209	20241224	172900	79775120	13850	13850	13850	13850	0
210	20241224	172800	79775120	13850	13850	13850	13850	0
211	20241224	172700	79775120	13850	13850	13850	13850	0
212	20241224	172600	79775120	13850	13850	13850	13850	39
213	20241224	172500	79775120	13850	13850	13850	13850	0
214	20241224	172400	79775120	13850	13850	13850	13850	0
215	20241224	172300	79775120	13850	13850	13850	13850	0
216	20241224	172200	79775120	13850	13850	13850	13850	0
217	20241224	172100	79775120	13850	13850	13850	13850	0
218	20241224	172000	79775120	13850	13850	13850	13850	0
219	20241224	171900	79775120	13850	13850	13850	13850	0
220	20241224	171800	79775120	13850	13850	13850	13850	0
221	20241224	171700	79775120	13850	13850	13850	13850	0
222	20241224	171600	79775120	13850	13850	13850	13850	0
223	20241224	171500	79775120	13850	13850	13850	13850	0
224	20241224	171400	79775120	13850	13850	13850	13850	0
225	20241224	171300	79775120	13850	13850	13850	13850	0
226	20241224	171200	79775120	13850	13850	13850	13850	0
227	20241224	171100	79775120	13850	13850	13850	13850	0
228	20241224	171000	79775120	13850	13850	13850	13850	0
229	20241224	170900	79775120	13850	13850	13850	13850	0
230	20241224	170800	79775120	13850	13850	13850	13850	0
231	20241224	170700	79775120	13850	13850	13850	13850	0
232	20241224	170600	79775120	13850	13850	13850	13850	0
233	20241224	170500	79775120	13850	13850	13850	13850	0
234	20241224	170400	79775120	13850	13850	13850	13850	0
235	20241224	170300	79775120	13850	13850	13850	13850	0
236	20241224	170200	79775120	13850	13850	13850	13850	0
237	20241224	170100	79775120	13850	13850	13850	13850	0
238	20241224	170000	79775120	13850	13850	13850	13850	0
239	20241224	165900	79775120	13850	13850	13850	13850	0
240	20241224	165800	79775120	13850	13850	13850	13850	0
241	20241224	165700	79775120	13850	13850	13850	13850	0
242	20241224	165600	79775120	13850	13850	13850	13850	39
243	20241224	165500	79775120	13850	13850	13850	13850	0
244	20241224	165400	79775120	13850	13850	13850	13850	0
245	20241224	165300	79775120	13850	13850	13850	13850	0
246	20241224	165200	79775120	13850	13850	13850	13850	0
247	20241224	165100	79775120	13850	13850	13850	13850	0
248	20241224	165000	79775120	13850	13850	13850	13850	0
249	20241224	164900	79775120	13850	13850	13850	13850	0
250	20241224	164800	79775120	13850	13850	13850	13850	0
251	20241224	164700	79775120	13850	13850	13850	13850	0
252	20241224	164600	79775120	13850	13850	13850	13850	0
253	20241224	164500	79775120	13850	13850	13850	13850	0
254	20241224	164400	79775120	13850	13850	13850	13850	0
255	20241224	164300	79775120	13850	13850	13850	13850	0
256	20241224	164200	79775120	13850	13850	13850	13850	0
257	20241224	164100	79775120	13850	13850	13850	13850	0
258	20241224	164000	79775120	13850	13850	13850	13850	0
259	20241224	163900	79775120	13850	13850	13850	13850	0
260	20241224	163800	79775120	13850	13850	13850	13850	0
261	20241224	163700	79775120	13850	13850	13850	13850	0
262	20241224	163600	79775120	13850	13850	13850	13850	0
263	20241224	163500	79775120	13850	13850	13850	13850	0
264	20241224	163400	79775120	13850	13850	13850	13850	0
265	20241224	163300	79775120	13850	13850	13850	13850	0
266	20241224	163200	79775120	13850	13850	13850	13850	0
267	20241224	163100	79775120	13850	13850	13850	13850	0
268	20241224	163000	79775120	13850	13850	13850	13850	0
269	20241224	162900	79775120	13850	13850	13850	13850	0
270	20241224	162800	79775120	13850	13850	13850	13850	0
271	20241224	162700	79775120	13850	13850	13850	13850	0
272	20241224	162600	79775120	13850	13850	13850	13850	39
273	20241224	162500	79775120	13850	13850	13850	13850	0
274	20241224	162400	79775120	13850	13850	13850	13850	0
275	20241224	162300	79775120	13850	13850	13850	13850	0
276	20241224	162200	79775120	13850	13850	13850	13850	0
277	20241224	162100	79775120	13850	13850	13850	13850	0
278	20241224	162000	79775120	13850	13850	13850	13850	0
279	20241224	161900	79775120	13850	13850	13850	13850	0
280	20241224	161800	79775120	13850	13850	13850	13850	0
281	20241224	161700	79775120	13850	13850	13850	13850	0
282	20241224	161600	79775120	13850	13850	13850	13850	0
283	20241224	161500	79775120	13850	13850	13850	13850	0
284	20241224	161400	79775120	13850	13850	13850	13850	0
285	20241224	161300	79775120	13850	13850	13850	13850	0
286	20241224	161200	79775120	13850	13850	13850	13850	0
287	20241224	161100	79775120	13850	13850	13850	13850	0
288	20241224	161000	79775120	13850	13850	13850	13850	0
289	20241224	160900	79775120	13850	13850	13850	13850	0
290	20241224	160800	79775120	13850	13850	13850	13850	0
291	20241224	160700	79775120	13850	13850	13850	13850	0
292	20241224	160600	79775120	13850	13850	13850	13850	0
293	20241224	160500	79775120	13850	13850	13850	13850	0
294	20241224	160400	79775120	13850	13850	13850	13850	0
295	20241224	160300	79775120	13850	13850	13850	13850	0
296	20241224	160200	79775120	13850	13850	13850	13850	0
297	20241224	160100	79775120	13850	13850	13850	13850	0
298	20241224	160000	79775120	13850	13850	13850	13850	0
299	20241224	155900	79775120	13850	13850	13850	13850	0
300	20241224	155800	79775120	13850	13850	13850	13850	0
301	20241224	155700	79775120	13850	13850	13850	13850	0
302	20241224	155600	79775120	13850	13850	13850	13850	39
303	20241224	155500	79775120	13850	13850	13850	13850	0
304	20241224	155400	79775120	13850	13850	13850	13850	0
305	20241224	155300	79775120	13850	13850	13850	13850	0
306	20241224	155200	79775120	13850	13850	13850	13850	0
307	20241224	155100	79775120	13850	13850	13850	13850	0
308	20241224	155000	79775120	13850	13850	13850	13850	0
309	20241224	154900	79775120	13850	13850	13850	13850	0
310	20241224	154800	79775120	13850	13850	13850	13850	0
311	20241224	154700	79775120	13850	13850	13850	13850	0
312	20241224	154600	79775120	13850	13850	13850	13850	0
313	20241224	154500	79775120	13850	13850	13850	13850	0
314	20241224	154400	79775120	13850	13850	13850	13850	0
315	20241224	154300	79775120	13850	13850	13850	13850	0
316	20241224	154200	79775120	13850	13850	13850	13850	0
317	20241224	154100	79775120	13850	13850	13850	13850	0
318	20241224	154000	79775120	13850	13850	13850	13850	0
319	20241224	153900	79775120	13850	13850	13850	13850	0
320	20241224	153800	79775120	13850	13850	13850	13850	0
321	20241224	153700	79775120	13850	13850	13850	13850	0
322	20241224	153600	79775120	13850	13850	13850	13850	0
323	20241224	153500	79775120	13850	13850	13850	13850	0
324	20241224	153400	79775120	13850	13850	13850	13850	0
325	20241224	153300	79775120	13850	13850	13850	13850	0
326	20241224	153200	79775120	13850	13850	13850	13850	0
327	20241224	153100	79775120	13850	13850	13850	13850	0
328	20241224	153000	79775120	13850	13850	13850	13850	39
329	20241224	152900	79234970	13850	13850	13850	13850	0
330	20241224	152800	79234970	13850	13850	13850	13850	0
331	20241224	152700	79234970	13850	13850	13850	13850	0
332	20241224	152600	79234970	13850	13850	13850	13850	0
333	20241224	152500	79234970	13850	13850	13850	13850	0
334	20241224	152400	79234970	13850	13850	13850	13850	0
335	20241224	152300	79234970	13850	13850	13850	13850	0
336	20241224	152200	79234970	13850	13850	13850	13850	0
337	20241224	152100	79234970	13850	13850	13850	13850	0
338	20241224	152000	79234970	13850	13850	13850	13850	0
339	20241224	151900	79234970	13850	13840	13850	13840	2
340	20241224	151800	79207280	13850	13840	13850	13840	2
341	20241224	151700	79179590	13850	13850	13850	13850	0
342	20241224	151600	79179590	13850	13840	13850	13840	3
343	20241224	151500	79138060	13850	13850	13850	13850	0
344	20241224	151400	79138060	13850	13850	13850	13850	0
345	20241224	151300	79138060	13850	13850	13850	13850	15
346	20241224	151200	78930310	13850	13850	13850	13850	0
347	20241224	151100	78930310	13850	13850	13850	13850	1
348	20241224	151000	78916460	13850	13850	13850	13850	0
349	20241224	150900	78916460	13850	13840	13850	13840	5
350	20241224	150800	78847250	13830	13830	13830	13830	1
351	20241224	150700	78833420	13830	13830	13830	13830	0
352	20241224	150600	78833420	13830	13830	13830	13830	1
353	20241224	150500	78819590	13830	13830	13830	13830	1
354	20241224	150400	78805760	13860	13860	13860	13860	0
355	20241224	150300	78805760	13860	13860	13860	13860	0
356	20241224	150200	78805760	13860	13860	13860	13860	0
357	20241224	150100	78805760	13860	13860	13860	13860	0
358	20241224	150000	78805760	13860	13860	13860	13860	0
359	20241224	145900	78805760	13860	13860	13860	13860	0
360	20241224	145800	78805760	13860	13860	13860	13860	0
361	20241224	145700	78805760	13860	13860	13860	13860	0
362	20241224	145600	78805760	13860	13860	13860	13860	0
363	20241224	145500	78805760	13860	13860	13860	13860	0
364	20241224	145400	78805760	13860	13860	13860	13860	0
365	20241224	145300	78805760	13860	13850	13860	13850	3
366	20241224	145200	78764200	13860	13860	13860	13860	0
367	20241224	145100	78764200	13860	13860	13860	13860	0
368	20241224	145000	78764200	13860	13860	13860	13860	0
369	20241224	144900	78764200	13860	13860	13860	13860	0
370	20241224	144800	78764200	13860	13860	13860	13860	0
371	20241224	144700	78764200	13860	13840	13860	13840	57
372	20241224	144600	77975220	13840	13830	13840	13830	2
373	20241224	144500	77947550	13840	13840	13840	13840	0
374	20241224	144400	77947550	13840	13840	13840	13840	0
375	20241224	144300	77947550	13840	13840	13840	13840	0
376	20241224	144200	77947550	13840	13840	13840	13840	50
377	20241224	144100	77255550	13840	13840	13840	13840	0
378	20241224	144000	77255550	13840	13840	13840	13840	0
379	20241224	143900	77255550	13840	13840	13840	13840	0
380	20241224	143800	77255550	13840	13840	13840	13840	0
381	20241224	143700	77255550	13840	13840	13840	13840	0
382	20241224	143600	77255550	13840	13840	13840	13840	0
383	20241224	143500	77255550	13840	13840	13840	13840	0
384	20241224	143400	77255550	13840	13840	13840	13840	0
385	20241224	143300	77255550	13840	13840	13840	13840	0
386	20241224	143200	77255550	13840	13830	13840	13830	19
387	20241224	143100	76992720	13820	13820	13820	13820	0
388	20241224	143000	76992720	13820	13820	13820	13820	1
389	20241224	142900	76978900	13830	13830	13830	13830	0
390	20241224	142800	76978900	13830	13830	13830	13830	1
391	20241224	142700	76965070	13840	13840	13840	13840	0
392	20241224	142600	76965070	13840	13840	13840	13840	0
393	20241224	142500	76965070	13840	13840	13840	13840	0
394	20241224	142400	76965070	13840	13840	13840	13840	0
395	20241224	142300	76965070	13840	13840	13840	13840	0
396	20241224	142200	76965070	13840	13840	13840	13840	0
397	20241224	142100	76965070	13840	13840	13840	13840	0
398	20241224	142000	76965070	13840	13840	13840	13840	0
399	20241224	141900	76965070	13840	13830	13840	13830	4
400	20241224	141800	76909740	13830	13830	13830	13830	18
401	20241224	141700	76660800	13830	13830	13830	13830	0
402	20241224	141600	76660800	13830	13830	13830	13830	0
403	20241224	141500	76660800	13830	13830	13830	13830	0
404	20241224	141400	76660800	13830	13830	13830	13830	2
405	20241224	141300	76633140	13840	13840	13840	13840	2
406	20241224	141200	76605460	13850	13830	13850	13830	5
407	20241224	141100	76536290	13850	13850	13850	13850	0
408	20241224	141000	76536290	13850	13840	13850	13830	32
409	20241224	140900	76093670	13850	13850	13850	13850	0
410	20241224	140800	76093670	13850	13850	13850	13850	0
411	20241224	140700	76093670	13850	13850	13850	13850	2
412	20241224	140600	76065970	13860	13860	13860	13860	0
413	20241224	140500	76065970	13860	13860	13860	13860	0
414	20241224	140400	76065970	13860	13860	13860	13860	0
415	20241224	140300	76065970	13860	13860	13860	13860	0
416	20241224	140200	76065970	13860	13860	13860	13860	0
417	20241224	140100	76065970	13860	13860	13860	13860	0
418	20241224	140000	76065970	13860	13860	13860	13860	0
419	20241224	135900	76065970	13860	13860	13860	13860	0
420	20241224	135800	76065970	13860	13860	13860	13860	0
421	20241224	135700	76065970	13860	13860	13860	13860	0
422	20241224	135600	76065970	13860	13860	13860	13860	0
423	20241224	135500	76065970	13860	13860	13860	13860	0
424	20241224	135400	76065970	13860	13860	13860	13860	0
425	20241224	135300	76065970	13860	13860	13860	13860	0
426	20241224	135200	76065970	13860	13860	13860	13860	1
427	20241224	135100	76052110	13880	13880	13880	13880	0
428	20241224	135000	76052110	13880	13870	13880	13870	6
429	20241224	134900	75968870	13860	13860	13860	13860	0
430	20241224	134800	75968870	13860	13870	13870	13860	2
431	20241224	134700	75941140	13890	13890	13890	13890	0
432	20241224	134600	75941140	13890	13890	13890	13890	0
433	20241224	134500	75941140	13890	13890	13890	13890	0
434	20241224	134400	75941140	13890	13890	13890	13890	0
435	20241224	134300	75941140	13890	13890	13890	13890	0
436	20241224	134200	75941140	13890	13890	13890	13890	0
437	20241224	134100	75941140	13890	13890	13890	13890	0
438	20241224	134000	75941140	13890	13890	13890	13890	0
439	20241224	133900	75941140	13890	13890	13890	13890	0
440	20241224	133800	75941140	13890	13890	13890	13890	0
441	20241224	133700	75941140	13890	13890	13890	13890	0
442	20241224	133600	75941140	13890	13890	13890	13890	0
443	20241224	133500	75941140	13890	13890	13890	13890	0
444	20241224	133400	75941140	13890	13890	13890	13890	0
445	20241224	133300	75941140	13890	13890	13890	13890	0
446	20241224	133200	75941140	13890	13890	13890	13890	0
447	20241224	133100	75941140	13890	13890	13890	13890	0
448	20241224	133000	75941140	13890	13890	13890	13890	0
449	20241224	132900	75941140	13890	13890	13890	13890	0
450	20241224	132800	75941140	13890	13890	13890	13890	0
451	20241224	132700	75941140	13890	13890	13890	13890	0
452	20241224	132600	75941140	13890	13890	13890	13890	0
453	20241224	132500	75941140	13890	13890	13890	13890	0
454	20241224	132400	75941140	13890	13870	13890	13870	6
455	20241224	132300	75857870	13890	13890	13890	13890	0
456	20241224	132200	75857870	13890	13890	13890	13890	0
457	20241224	132100	75857870	13890	13890	13890	13890	0
458	20241224	132000	75857870	13890	13890	13890	13890	0
459	20241224	131900	75857870	13890	13890	13890	13890	0
460	20241224	131800	75857870	13890	13890	13890	13890	0
461	20241224	131700	75857870	13890	13890	13890	13890	0
462	20241224	131600	75857870	13890	13890	13890	13890	0
463	20241224	131500	75857870	13890	13890	13890	13890	26
464	20241224	131400	75496730	13890	13890	13890	13890	0
465	20241224	131300	75496730	13890	13890	13890	13890	0
466	20241224	131200	75496730	13890	13890	13890	13890	0
467	20241224	131100	75496730	13890	13890	13890	13890	31
468	20241224	131000	75066140	13880	13870	13880	13870	42
469	20241224	130900	74483580	13870	13870	13870	13870	0
470	20241224	130800	74483580	13870	13860	13870	13860	4
471	20241224	130700	74428130	13820	13850	13850	13820	10
472	20241224	130600	74289760	13880	13880	13880	13880	0
473	20241224	130500	74289760	13880	13880	13880	13880	0
474	20241224	130400	74289760	13880	13880	13880	13880	0
475	20241224	130300	74289760	13880	13880	13880	13880	1
476	20241224	130200	74275880	13880	13880	13880	13880	2
477	20241224	130100	74248120	13910	13910	13910	13910	0
478	20241224	130000	74248120	13910	13910	13910	13910	0
479	20241224	125900	74248120	13910	13910	13910	13910	0
480	20241224	125800	74248120	13910	13910	13910	13910	0
481	20241224	125700	74248120	13910	13850	13910	13850	400
482	20241224	125600	68694550	13850	13850	13850	13850	50
483	20241224	125500	68002050	13850	13840	13870	13840	23
484	20241224	125400	67683570	13850	13850	13850	13850	0
485	20241224	125300	67683570	13850	13850	13850	13850	0
486	20241224	125200	67683570	13850	13850	13850	13850	39
487	20241224	125100	67143420	13840	13840	13840	13840	20
488	20241224	125000	66866620	13840	13840	13840	13840	1
489	20241224	124900	66852780	13840	13840	13840	13840	0
490	20241224	124800	66852780	13840	13840	13840	13840	1
491	20241224	124700	66838940	13840	13840	13840	13840	0
492	20241224	124600	66838940	13840	13840	13840	13840	0
493	20241224	124500	66838940	13840	13840	13840	13840	0
494	20241224	124400	66838940	13840	13840	13840	13840	0
495	20241224	124300	66838940	13840	13840	13840	13840	0
496	20241224	124200	66838940	13840	13840	13840	13840	0
497	20241224	124100	66838940	13840	13840	13840	13840	1
498	20241224	124000	66825100	13850	13850	13850	13850	0
499	20241224	123900	66825100	13850	13850	13850	13850	0
500	20241224	123800	66825100	13850	13850	13850	13850	0
501	20241224	123700	66825100	13850	13850	13850	13850	0
502	20241224	123600	66825100	13850	13850	13850	13850	0
503	20241224	123500	66825100	13850	13850	13850	13850	0
504	20241224	123400	66825100	13850	13850	13850	13850	0
505	20241224	123300	66825100	13850	13850	13850	13850	0
506	20241224	123200	66825100	13850	13850	13850	13850	0
507	20241224	123100	66825100	13850	13850	13850	13850	0
508	20241224	123000	66825100	13850	13850	13850	13850	0
509	20241224	122900	66825100	13850	13840	13850	13840	15
510	20241224	122800	66617360	13850	13850	13850	13850	0
511	20241224	122700	66617360	13850	13840	13850	13840	2
512	20241224	122600	66589670	13850	13850	13850	13850	0
513	20241224	122500	66589670	13850	13850	13850	13850	0
514	20241224	122400	66589670	13850	13850	13850	13850	0
515	20241224	122300	66589670	13850	13850	13850	13850	1
516	20241224	122200	66575820	13820	13820	13820	13820	1
517	20241224	122100	66562000	13830	13840	13840	13830	109
518	20241224	122000	65053930	13840	13830	13840	13830	5
519	20241224	121900	64984770	13760	13800	13800	13760	100
520	20241224	121800	63607970	13900	13900	13900	13900	0
521	20241224	121700	63607970	13900	13900	13900	13900	0
522	20241224	121600	63607970	13900	13900	13900	13900	0
523	20241224	121500	63607970	13900	13900	13900	13900	0
524	20241224	121400	63607970	13900	13900	13900	13900	0
525	20241224	121300	63607970	13900	13900	13900	13900	0
526	20241224	121200	63607970	13900	13900	13900	13900	0
527	20241224	121100	63607970	13900	13900	13900	13900	0
528	20241224	121000	63607970	13900	13900	13900	13900	0
529	20241224	120900	63607970	13900	13900	13900	13900	0
530	20241224	120800	63607970	13900	13900	13900	13900	0
531	20241224	120700	63607970	13900	13900	13900	13900	0
532	20241224	120600	63607970	13900	13900	13900	13900	0
533	20241224	120500	63607970	13900	13900	13900	13900	0
534	20241224	120400	63607970	13900	13840	13900	13840	8
535	20241224	120300	63497170	13890	13890	13890	13890	0
536	20241224	120200	63497170	13890	13890	13890	13890	0
537	20241224	120100	63497170	13890	13890	13890	13890	0
538	20241224	120000	63497170	13890	13890	13890	13890	0
539	20241224	115900	63497170	13890	13890	13890	13890	0
540	20241224	115800	63497170	13890	13890	13890	13890	0
541	20241224	115700	63497170	13890	13890	13890	13890	0
542	20241224	115600	63497170	13890	13890	13890	13890	0
543	20241224	115500	63497170	13890	13890	13890	13890	0
544	20241224	115400	63497170	13890	13890	13890	13890	0
545	20241224	115300	63497170	13890	13890	13890	13890	0
546	20241224	115200	63497170	13890	13890	13890	13890	0
547	20241224	115100	63497170	13890	13890	13890	13890	0
548	20241224	115000	63497170	13890	13890	13890	13890	0
549	20241224	114900	63497170	13890	13890	13890	13890	0
550	20241224	114800	63497170	13890	13890	13890	13890	0
551	20241224	114700	63497170	13890	13890	13890	13890	1
552	20241224	114600	63483280	13890	13890	13890	13890	0
553	20241224	114500	63483280	13890	13890	13890	13890	0
554	20241224	114400	63483280	13890	13880	13890	13870	112
555	20241224	114300	61928720	13880	13880	13880	13880	1
556	20241224	114200	61914840	13930	13930	13930	13930	0
557	20241224	114100	61914840	13930	13930	13930	13930	0
558	20241224	114000	61914840	13930	13930	13930	13930	0
559	20241224	113900	61914840	13930	13930	13930	13930	0
560	20241224	113800	61914840	13930	13930	13930	13930	0
561	20241224	113700	61914840	13930	13930	13930	13930	0
562	20241224	113600	61914840	13930	13930	13930	13930	0
563	20241224	113500	61914840	13930	13930	13930	13930	0
564	20241224	113400	61914840	13930	13930	13930	13930	0
565	20241224	113300	61914840	13930	13930	13930	13930	0
566	20241224	113200	61914840	13930	13930	13930	13930	0
567	20241224	113100	61914840	13930	13880	13930	13880	87
568	20241224	113000	60706580	13880	13880	13880	13880	3
569	20241224	112900	60664940	13760	13890	13890	13760	157
570	20241224	112800	58493920	13930	13930	13930	13930	0
571	20241224	112700	58493920	13930	13930	13930	13930	0
572	20241224	112600	58493920	13930	13930	13930	13930	0
573	20241224	112500	58493920	13930	13930	13930	13930	35
574	20241224	112400	58006370	13930	13930	13930	13930	0
575	20241224	112300	58006370	13930	13930	13930	13930	0
576	20241224	112200	58006370	13930	13930	13930	13930	0
577	20241224	112100	58006370	13930	13930	13930	13930	0
578	20241224	112000	58006370	13930	13930	13930	13930	0
579	20241224	111900	58006370	13930	13930	13930	13930	0
580	20241224	111800	58006370	13930	13930	13930	13930	0
581	20241224	111700	58006370	13930	13930	13930	13930	0
582	20241224	111600	58006370	13930	13930	13930	13930	21
583	20241224	111500	57713840	13890	13900	13900	13890	21
584	20241224	111400	57422140	13910	13900	13930	13900	7
585	20241224	111300	57324720	13890	13880	13890	13880	80
586	20241224	111200	56213540	13870	13870	13870	13870	1
587	20241224	111100	56199670	13880	13880	13880	13880	4
588	20241224	111000	56144150	13880	13880	13880	13880	0
589	20241224	110900	56144150	13880	13880	13880	13880	0
590	20241224	110800	56144150	13880	13880	13880	13880	1
591	20241224	110700	56130270	13890	13890	13890	13890	23
592	20241224	110600	55810800	13890	13890	13890	13890	0
593	20241224	110500	55810800	13890	13890	13890	13890	0
594	20241224	110400	55810800	13890	13890	13890	13890	1
595	20241224	110300	55796910	13890	13890	13890	13890	0
596	20241224	110200	55796910	13890	13890	13890	13890	1
597	20241224	110100	55783020	13890	13890	13890	13890	0
598	20241224	110000	55783020	13890	13890	13890	13890	0
599	20241224	105900	55783020	13890	13890	13890	13890	0
600	20241224	105800	55783020	13890	13890	13890	13890	0
601	20241224	105700	55783020	13890	13890	13890	13890	0
602	20241224	105600	55783020	13890	13890	13890	13890	0
603	20241224	105500	55783020	13890	13910	13920	13890	12
604	20241224	105400	55616290	13920	13920	13920	13920	0
605	20241224	105300	55616290	13920	13920	13920	13920	0
606	20241224	105200	55616290	13920	13920	13920	13920	0
607	20241224	105100	55616290	13920	13920	13920	13920	4
608	20241224	105000	55560610	13920	13910	13920	13910	2
609	20241224	104900	55532780	13940	13940	13940	13940	0
610	20241224	104800	55532780	13940	13940	13940	13940	0
611	20241224	104700	55532780	13940	13940	13940	13940	0
612	20241224	104600	55532780	13940	13940	13940	13940	0
613	20241224	104500	55532780	13940	13940	13940	13940	0
614	20241224	104400	55532780	13940	13940	13940	13940	0
615	20241224	104300	55532780	13940	13940	13940	13940	0
616	20241224	104200	55532780	13940	13900	13940	13900	103
617	20241224	104100	54101000	13940	13940	13940	13940	0
618	20241224	104000	54101000	13940	13940	13940	13940	0
619	20241224	103900	54101000	13940	13900	13940	13900	77
620	20241224	103800	53028080	13890	13870	13890	13870	3
621	20241224	103700	52986440	13870	13870	13870	13870	1
622	20241224	103600	52972570	13870	13870	13870	13870	0
623	20241224	103500	52972570	13870	13870	13870	13870	1
624	20241224	103400	52958700	13870	13870	13870	13870	1
625	20241224	103300	52944830	13870	13870	13870	13870	0
626	20241224	103200	52944830	13870	13870	13870	13870	1
627	20241224	103100	52930960	13880	13880	13880	13880	1
628	20241224	103000	52917080	13880	13880	13880	13880	0
629	20241224	102900	52917080	13880	13880	13880	13880	4
630	20241224	102800	52861560	13880	13880	13880	13880	1
631	20241224	102700	52847680	13900	13900	13900	13900	5
632	20241224	102600	52778180	13910	13910	13910	13910	5
633	20241224	102500	52708630	13940	13930	13940	13930	7
634	20241224	102400	52611060	13940	13940	13940	13940	0
635	20241224	102300	52611060	13940	13880	13940	13880	32
636	20241224	102200	52165970	13870	13870	13870	13870	0
637	20241224	102100	52165970	13870	13870	13870	13870	0
638	20241224	102000	52165970	13870	13870	13870	13870	0
639	20241224	101900	52165970	13870	13870	13870	13870	0
640	20241224	101800	52165970	13870	13860	13870	13860	204
641	20241224	101700	49338520	13900	13900	13900	13900	0
642	20241224	101600	49338520	13900	13900	13900	13900	0
643	20241224	101500	49338520	13900	13900	13900	13900	0
644	20241224	101400	49338520	13900	13900	13900	13900	0
645	20241224	101300	49338520	13900	13900	13900	13900	0
646	20241224	101200	49338520	13900	13900	13900	13900	0
647	20241224	101100	49338520	13900	13900	13900	13900	0
648	20241224	101000	49338520	13900	13900	13900	13900	0
649	20241224	100900	49338520	13900	13900	13900	13900	0
650	20241224	100800	49338520	13900	13900	13900	13900	37
651	20241224	100700	48824220	13890	13880	13890	13880	3
652	20241224	100600	48782570	13900	13900	13900	13900	0
653	20241224	100500	48782570	13900	13900	13900	13900	1
654	20241224	100400	48768670	13950	13950	13950	13950	0
655	20241224	100300	48768670	13950	13950	13950	13950	0
656	20241224	100200	48768670	13950	13950	13950	13950	0
657	20241224	100100	48768670	13950	13950	13950	13950	0
658	20241224	100000	48768670	13950	13870	13950	13870	59
659	20241224	095900	47946980	13870	13780	13870	13780	5
660	20241224	095800	47877740	13770	13770	13770	13770	0
661	20241224	095700	47877740	13770	13770	13770	13770	1
662	20241224	095600	47863970	13960	13960	13960	13960	0
663	20241224	095500	47863970	13960	13960	13960	13960	0
664	20241224	095400	47863970	13960	13900	13960	13900	3
665	20241224	095300	47822210	13800	13870	13870	13800	115
666	20241224	095200	46234060	13870	13900	13900	13870	703
667	20241224	095100	36464090	13910	13910	13910	13910	6
668	20241224	095000	36380630	13910	13910	13910	13910	0
669	20241224	094900	36380630	13910	13910	13910	13910	1
670	20241224	094800	36366720	13960	13960	13960	13960	0
671	20241224	094700	36366720	13960	13960	13960	13960	0
672	20241224	094600	36366720	13960	13910	13960	13910	3
673	20241224	094500	36324900	13910	13910	13910	13910	1
674	20241224	094400	36310990	13910	13910	13910	13910	1
675	20241224	094300	36297080	13960	13960	13960	13960	0
676	20241224	094200	36297080	13960	13960	13960	13960	3
677	20241224	094100	36255200	13960	13910	13960	13910	52
678	20241224	094000	35529790	13900	13900	13900	13900	0
679	20241224	093900	35529790	13900	13900	13900	13900	399
680	20241224	093800	29983690	13980	13980	13980	13980	0
681	20241224	093700	29983690	13980	13980	13980	13980	0
682	20241224	093600	29983690	13980	13980	13980	13980	0
683	20241224	093500	29983690	13980	13970	13980	13970	68
684	20241224	093400	29033570	13970	13970	13970	13970	0
685	20241224	093300	29033570	13970	13970	13970	13960	307
686	20241224	093200	24745290	13970	13870	13970	13870	979
687	20241224	093100	11135980	13870	13830	13870	13830	5
688	20241224	093000	11066790	13870	13870	13870	13870	1
689	20241224	092900	11052920	13860	13860	13860	13860	0
690	20241224	092800	11052920	13860	13860	13860	13860	0
691	20241224	092700	11052920	13860	13860	13860	13860	20
692	20241224	092600	10775720	13860	13860	13860	13860	0
693	20241224	092500	10775720	13860	13860	13860	13860	0
694	20241224	092400	10775720	13860	13850	13860	13850	100
695	20241224	092300	9389820	13860	13860	13860	13860	0
696	20241224	092200	9389820	13860	13860	13860	13860	0
697	20241224	092100	9389820	13860	13810	13860	13810	4
698	20241224	092000	9334500	13890	13890	13890	13890	0
699	20241224	091900	9334500	13890	13890	13890	13890	0
700	20241224	091800	9334500	13890	13890	13890	13890	0
701	20241224	091700	9334500	13890	13890	13890	13890	0
702	20241224	091600	9334500	13890	13890	13890	13890	0
703	20241224	091500	9334500	13890	13890	13890	13890	0
704	20241224	091400	9334500	13890	13890	13890	13890	1
705	20241224	091300	9320610	13850	13850	13850	13850	0
706	20241224	091200	9320610	13850	13850	13850	13850	1
707	20241224	091100	9306760	13860	13870	13870	13860	3
708	20241224	091000	9265160	13890	13890	13890	13890	0
709	20241224	090900	9265160	13890	13890	13890	13890	0
710	20241224	090800	9265160	13890	13890	13890	13890	0
711	20241224	090700	9265160	13890	13890	13890	13890	0
712	20241224	090600	9265160	13890	13890	13890	13890	1
713	20241224	090500	9251270	13880	13870	13880	13870	302
714	20241224	090400	5059610	13880	13880	13880	13880	0
715	20241224	090300	5059610	13880	13880	13880	13880	0
716	20241224	090200	5059610	13880	13880	13880	13880	0
717	20241224	090100	5059610	13880	13880	13880	13880	0
718	20241224	090000	5059610	13880	13710	13880	13710	369