KissMeData/063160/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194300	120164500	22550	22550	22550	22550	137
3	20241223	194200	120164500	22550	22550	22550	22550	0
4	20241223	194100	120164500	22550	22550	22550	22550	0
5	20241223	194000	120164500	22550	22550	22550	22550	0
6	20241223	193900	120164500	22550	22550	22550	22550	0
7	20241223	193800	120164500	22550	22550	22550	22550	0
8	20241223	193700	120164500	22550	22550	22550	22550	0
9	20241223	193600	120164500	22550	22550	22550	22550	0
10	20241223	193500	120164500	22550	22550	22550	22550	0
11	20241223	193400	120164500	22550	22550	22550	22550	0
12	20241223	193300	120164500	22550	22550	22550	22550	0
13	20241223	193200	120164500	22550	22550	22550	22550	0
14	20241223	193100	120164500	22550	22550	22550	22550	0
15	20241223	193000	120164500	22550	22550	22550	22550	0
16	20241223	192900	120164500	22550	22550	22550	22550	0
17	20241223	192800	120164500	22550	22550	22550	22550	0
18	20241223	192700	120164500	22550	22550	22550	22550	0
19	20241223	192600	120164500	22550	22550	22550	22550	0
20	20241223	192500	120164500	22550	22550	22550	22550	0
21	20241223	192400	120164500	22550	22550	22550	22550	0
22	20241223	192300	120164500	22550	22550	22550	22550	0
23	20241223	192200	120164500	22550	22550	22550	22550	0
24	20241223	192100	120164500	22550	22550	22550	22550	0
25	20241223	192000	120164500	22550	22550	22550	22550	0
26	20241223	191900	120164500	22550	22550	22550	22550	0
27	20241223	191800	120164500	22550	22550	22550	22550	0
28	20241223	191700	120164500	22550	22550	22550	22550	0
29	20241223	191600	120164500	22550	22550	22550	22550	0
30	20241223	191500	120164500	22550	22550	22550	22550	0
31	20241223	191400	120164500	22550	22550	22550	22550	0
32	20241223	191300	120164500	22550	22550	22550	22550	137
33	20241223	191200	120164500	22550	22550	22550	22550	0
34	20241223	191100	120164500	22550	22550	22550	22550	0
35	20241223	191000	120164500	22550	22550	22550	22550	0
36	20241223	190900	120164500	22550	22550	22550	22550	0
37	20241223	190800	120164500	22550	22550	22550	22550	0
38	20241223	190700	120164500	22550	22550	22550	22550	0
39	20241223	190600	120164500	22550	22550	22550	22550	0
40	20241223	190500	120164500	22550	22550	22550	22550	0
41	20241223	190400	120164500	22550	22550	22550	22550	0
42	20241223	190300	120164500	22550	22550	22550	22550	0
43	20241223	190200	120164500	22550	22550	22550	22550	0
44	20241223	190100	120164500	22550	22550	22550	22550	0
45	20241223	190000	120164500	22550	22550	22550	22550	0
46	20241223	185900	120164500	22550	22550	22550	22550	0
47	20241223	185800	120164500	22550	22550	22550	22550	0
48	20241223	185700	120164500	22550	22550	22550	22550	0
49	20241223	185600	120164500	22550	22550	22550	22550	0
50	20241223	185500	120164500	22550	22550	22550	22550	0
51	20241223	185400	120164500	22550	22550	22550	22550	0
52	20241223	185300	120164500	22550	22550	22550	22550	0
53	20241223	185200	120164500	22550	22550	22550	22550	0
54	20241223	185100	120164500	22550	22550	22550	22550	0
55	20241223	185000	120164500	22550	22550	22550	22550	0
56	20241223	184900	120164500	22550	22550	22550	22550	0
57	20241223	184800	120164500	22550	22550	22550	22550	0
58	20241223	184700	120164500	22550	22550	22550	22550	0
59	20241223	184600	120164500	22550	22550	22550	22550	0
60	20241223	184500	120164500	22550	22550	22550	22550	0
61	20241223	184400	120164500	22550	22550	22550	22550	0
62	20241223	184300	120164500	22550	22550	22550	22550	137
63	20241223	184200	120164500	22550	22550	22550	22550	0
64	20241223	184100	120164500	22550	22550	22550	22550	0
65	20241223	184000	120164500	22550	22550	22550	22550	0
66	20241223	183900	120164500	22550	22550	22550	22550	0
67	20241223	183800	120164500	22550	22550	22550	22550	0
68	20241223	183700	120164500	22550	22550	22550	22550	0
69	20241223	183600	120164500	22550	22550	22550	22550	0
70	20241223	183500	120164500	22550	22550	22550	22550	0
71	20241223	183400	120164500	22550	22550	22550	22550	0
72	20241223	183300	120164500	22550	22550	22550	22550	0
73	20241223	183200	120164500	22550	22550	22550	22550	0
74	20241223	183100	120164500	22550	22550	22550	22550	0
75	20241223	183000	120164500	22550	22550	22550	22550	0
76	20241223	182900	120164500	22550	22550	22550	22550	0
77	20241223	182800	120164500	22550	22550	22550	22550	0
78	20241223	182700	120164500	22550	22550	22550	22550	0
79	20241223	182600	120164500	22550	22550	22550	22550	0
80	20241223	182500	120164500	22550	22550	22550	22550	0
81	20241223	182400	120164500	22550	22550	22550	22550	0
82	20241223	182300	120164500	22550	22550	22550	22550	0
83	20241223	182200	120164500	22550	22550	22550	22550	0
84	20241223	182100	120164500	22550	22550	22550	22550	0
85	20241223	182000	120164500	22550	22550	22550	22550	0
86	20241223	181900	120164500	22550	22550	22550	22550	0
87	20241223	181800	120164500	22550	22550	22550	22550	0
88	20241223	181700	120164500	22550	22550	22550	22550	0
89	20241223	181600	120164500	22550	22550	22550	22550	0
90	20241223	181500	120164500	22550	22550	22550	22550	0
91	20241223	181400	120164500	22550	22550	22550	22550	0
92	20241223	181300	120164500	22550	22550	22550	22550	137
93	20241223	181200	120164500	22550	22550	22550	22550	0
94	20241223	181100	120164500	22550	22550	22550	22550	0
95	20241223	181000	120164500	22550	22550	22550	22550	0
96	20241223	180900	120164500	22550	22550	22550	22550	0
97	20241223	180800	120164500	22550	22550	22550	22550	0
98	20241223	180700	120164500	22550	22550	22550	22550	0
99	20241223	180600	120164500	22550	22550	22550	22550	0
100	20241223	180500	120164500	22550	22550	22550	22550	0
101	20241223	180400	120164500	22550	22550	22550	22550	0
102	20241223	180300	120164500	22550	22550	22550	22550	0
103	20241223	180200	120164500	22550	22550	22550	22550	0
104	20241223	180100	120164500	22550	22550	22550	22550	0
105	20241223	180000	120164500	22550	22550	22550	22550	0
106	20241223	175900	120164500	22550	22550	22550	22550	0
107	20241223	175800	120164500	22550	22550	22550	22550	0
108	20241223	175700	120164500	22550	22550	22550	22550	0
109	20241223	175600	120164500	22550	22550	22550	22550	0
110	20241223	175500	120164500	22550	22550	22550	22550	0
111	20241223	175400	120164500	22550	22550	22550	22550	0
112	20241223	175300	120164500	22550	22550	22550	22550	0
113	20241223	175200	120164500	22550	22550	22550	22550	0
114	20241223	175100	120164500	22550	22550	22550	22550	0
115	20241223	175000	120164500	22550	22550	22550	22550	0
116	20241223	174900	120164500	22550	22550	22550	22550	0
117	20241223	174800	120164500	22550	22550	22550	22550	0
118	20241223	174700	120164500	22550	22550	22550	22550	0
119	20241223	174600	120164500	22550	22550	22550	22550	0
120	20241223	174500	120164500	22550	22550	22550	22550	0
121	20241223	174400	120164500	22550	22550	22550	22550	0
122	20241223	174300	120164500	22550	22550	22550	22550	137
123	20241223	174200	120164500	22550	22550	22550	22550	0
124	20241223	174100	120164500	22550	22550	22550	22550	0
125	20241223	174000	120164500	22550	22550	22550	22550	0
126	20241223	173900	120164500	22550	22550	22550	22550	0
127	20241223	173800	120164500	22550	22550	22550	22550	0
128	20241223	173700	120164500	22550	22550	22550	22550	0
129	20241223	173600	120164500	22550	22550	22550	22550	0
130	20241223	173500	120164500	22550	22550	22550	22550	0
131	20241223	173400	120164500	22550	22550	22550	22550	0
132	20241223	173300	120164500	22550	22550	22550	22550	0
133	20241223	173200	120164500	22550	22550	22550	22550	0
134	20241223	173100	120164500	22550	22550	22550	22550	0
135	20241223	173000	120164500	22550	22550	22550	22550	0
136	20241223	172900	120164500	22550	22550	22550	22550	0
137	20241223	172800	120164500	22550	22550	22550	22550	0
138	20241223	172700	120164500	22550	22550	22550	22550	0
139	20241223	172600	120164500	22550	22550	22550	22550	0
140	20241223	172500	120164500	22550	22550	22550	22550	0
141	20241223	172400	120164500	22550	22550	22550	22550	0
142	20241223	172300	120164500	22550	22550	22550	22550	0
143	20241223	172200	120164500	22550	22550	22550	22550	0
144	20241223	172100	120164500	22550	22550	22550	22550	0
145	20241223	172000	120164500	22550	22550	22550	22550	0
146	20241223	171900	120164500	22550	22550	22550	22550	0
147	20241223	171800	120164500	22550	22550	22550	22550	0
148	20241223	171700	120164500	22550	22550	22550	22550	0
149	20241223	171600	120164500	22550	22550	22550	22550	0
150	20241223	171500	120164500	22550	22550	22550	22550	0
151	20241223	171400	120164500	22550	22550	22550	22550	0
152	20241223	171300	120164500	22550	22550	22550	22550	137
153	20241223	171200	120164500	22550	22550	22550	22550	0
154	20241223	171100	120164500	22550	22550	22550	22550	0
155	20241223	171000	120164500	22550	22550	22550	22550	0
156	20241223	170900	120164500	22550	22550	22550	22550	0
157	20241223	170800	120164500	22550	22550	22550	22550	0
158	20241223	170700	120164500	22550	22550	22550	22550	0
159	20241223	170600	120164500	22550	22550	22550	22550	0
160	20241223	170500	120164500	22550	22550	22550	22550	0
161	20241223	170400	120164500	22550	22550	22550	22550	0
162	20241223	170300	120164500	22550	22550	22550	22550	0
163	20241223	170200	120164500	22550	22550	22550	22550	0
164	20241223	170100	120164500	22550	22550	22550	22550	0
165	20241223	170000	120164500	22550	22550	22550	22550	0
166	20241223	165900	120164500	22550	22550	22550	22550	0
167	20241223	165800	120164500	22550	22550	22550	22550	0
168	20241223	165700	120164500	22550	22550	22550	22550	0
169	20241223	165600	120164500	22550	22550	22550	22550	0
170	20241223	165500	120164500	22550	22550	22550	22550	0
171	20241223	165400	120164500	22550	22550	22550	22550	0
172	20241223	165300	120164500	22550	22550	22550	22550	0
173	20241223	165200	120164500	22550	22550	22550	22550	0
174	20241223	165100	120164500	22550	22550	22550	22550	0
175	20241223	165000	120164500	22550	22550	22550	22550	0
176	20241223	164900	120164500	22550	22550	22550	22550	0
177	20241223	164800	120164500	22550	22550	22550	22550	0
178	20241223	164700	120164500	22550	22550	22550	22550	0
179	20241223	164600	120164500	22550	22550	22550	22550	0
180	20241223	164500	120164500	22550	22550	22550	22550	0
181	20241223	164400	120164500	22550	22550	22550	22550	0
182	20241223	164300	120164500	22550	22550	22550	22550	137
183	20241223	164200	120164500	22550	22550	22550	22550	0
184	20241223	164100	120164500	22550	22550	22550	22550	0
185	20241223	164000	120164500	22550	22550	22550	22550	0
186	20241223	163900	120164500	22550	22550	22550	22550	0
187	20241223	163800	120164500	22550	22550	22550	22550	0
188	20241223	163700	120164500	22550	22550	22550	22550	0
189	20241223	163600	120164500	22550	22550	22550	22550	0
190	20241223	163500	120164500	22550	22550	22550	22550	0
191	20241223	163400	120164500	22550	22550	22550	22550	0
192	20241223	163300	120164500	22550	22550	22550	22550	0
193	20241223	163200	120164500	22550	22550	22550	22550	0
194	20241223	163100	120164500	22550	22550	22550	22550	0
195	20241223	163000	120164500	22550	22550	22550	22550	0
196	20241223	162900	120164500	22550	22550	22550	22550	0
197	20241223	162800	120164500	22550	22550	22550	22550	0
198	20241223	162700	120164500	22550	22550	22550	22550	0
199	20241223	162600	120164500	22550	22550	22550	22550	0
200	20241223	162500	120164500	22550	22550	22550	22550	0
201	20241223	162400	120164500	22550	22550	22550	22550	0
202	20241223	162300	120164500	22550	22550	22550	22550	0
203	20241223	162200	120164500	22550	22550	22550	22550	0
204	20241223	162100	120164500	22550	22550	22550	22550	0
205	20241223	162000	120164500	22550	22550	22550	22550	0
206	20241223	161900	120164500	22550	22550	22550	22550	0
207	20241223	161800	120164500	22550	22550	22550	22550	0
208	20241223	161700	120164500	22550	22550	22550	22550	0
209	20241223	161600	120164500	22550	22550	22550	22550	0
210	20241223	161500	120164500	22550	22550	22550	22550	0
211	20241223	161400	120164500	22550	22550	22550	22550	0
212	20241223	161300	120164500	22550	22550	22550	22550	137
213	20241223	161200	120164500	22550	22550	22550	22550	0
214	20241223	161100	120164500	22550	22550	22550	22550	0
215	20241223	161000	120164500	22550	22550	22550	22550	0
216	20241223	160900	120164500	22550	22550	22550	22550	0
217	20241223	160800	120164500	22550	22550	22550	22550	0
218	20241223	160700	120164500	22550	22550	22550	22550	0
219	20241223	160600	120164500	22550	22550	22550	22550	0
220	20241223	160500	120164500	22550	22550	22550	22550	0
221	20241223	160400	120164500	22550	22550	22550	22550	0
222	20241223	160300	120164500	22550	22550	22550	22550	0
223	20241223	160200	120164500	22550	22550	22550	22550	0
224	20241223	160100	120164500	22550	22550	22550	22550	0
225	20241223	160000	120164500	22550	22550	22550	22550	0
226	20241223	155900	120164500	22550	22550	22550	22550	0
227	20241223	155800	120164500	22550	22550	22550	22550	0
228	20241223	155700	120164500	22550	22550	22550	22550	0
229	20241223	155600	120164500	22550	22550	22550	22550	0
230	20241223	155500	120164500	22550	22550	22550	22550	0
231	20241223	155400	120164500	22550	22550	22550	22550	0
232	20241223	155300	120164500	22550	22550	22550	22550	0
233	20241223	155200	120164500	22550	22550	22550	22550	0
234	20241223	155100	120164500	22550	22550	22550	22550	0
235	20241223	155000	120164500	22550	22550	22550	22550	0
236	20241223	154900	120164500	22550	22550	22550	22550	0
237	20241223	154800	120164500	22550	22550	22550	22550	0
238	20241223	154700	120164500	22550	22550	22550	22550	0
239	20241223	154600	120164500	22550	22550	22550	22550	0
240	20241223	154500	120164500	22550	22550	22550	22550	0
241	20241223	154400	120164500	22550	22550	22550	22550	0
242	20241223	154300	120164500	22550	22550	22550	22550	137
243	20241223	154200	120164500	22550	22550	22550	22550	0
244	20241223	154100	120164500	22550	22550	22550	22550	0
245	20241223	154000	120164500	22550	22550	22550	22550	0
246	20241223	153900	120164500	22550	22550	22550	22550	0
247	20241223	153800	120164500	22550	22550	22550	22550	0
248	20241223	153700	120164500	22550	22550	22550	22550	0
249	20241223	153600	120164500	22550	22550	22550	22550	0
250	20241223	153500	120164500	22550	22550	22550	22550	0
251	20241223	153400	120164500	22550	22550	22550	22550	0
252	20241223	153300	120164500	22550	22550	22550	22550	0
253	20241223	153200	120164500	22550	22550	22550	22550	0
254	20241223	153100	120164500	22550	22550	22550	22550	0
255	20241223	153000	120164500	22550	22550	22550	22550	137
256	20241223	152900	117075150	22500	22500	22500	22500	0
257	20241223	152800	117075150	22500	22500	22500	22500	0
258	20241223	152700	117075150	22500	22500	22500	22500	0
259	20241223	152600	117075150	22500	22500	22500	22500	0
260	20241223	152500	117075150	22500	22500	22500	22500	0
261	20241223	152400	117075150	22500	22500	22500	22500	0
262	20241223	152300	117075150	22500	22500	22500	22500	0
263	20241223	152200	117075150	22500	22500	22500	22500	0
264	20241223	152100	117075150	22500	22500	22500	22500	0
265	20241223	152000	117075150	22500	22500	22500	22500	0
266	20241223	151900	117075150	22500	22550	22550	22400	56
267	20241223	151800	115817650	22450	22450	22450	22450	261
268	20241223	151700	109958200	22450	22450	22450	22450	2
269	20241223	151600	109913300	22400	22400	22400	22400	0
270	20241223	151500	109913300	22400	22400	22400	22400	1
271	20241223	151400	109890900	22400	22450	22450	22400	5
272	20241223	151300	109778800	22450	22450	22450	22450	0
273	20241223	151200	109778800	22450	22450	22450	22450	0
274	20241223	151100	109778800	22450	22450	22450	22450	0
275	20241223	151000	109778800	22450	22450	22450	22450	1
276	20241223	150900	109756350	22500	22500	22500	22500	0
277	20241223	150800	109756350	22500	22500	22500	22500	0
278	20241223	150700	109756350	22500	22500	22500	22500	0
279	20241223	150600	109756350	22500	22500	22500	22500	1
280	20241223	150500	109733850	22500	22500	22500	22500	0
281	20241223	150400	109733850	22500	22500	22500	22500	148
282	20241223	150300	106403850	22500	22500	22500	22500	20
283	20241223	150200	105953850	22500	22500	22500	22500	624
284	20241223	150100	91913850	22500	22500	22500	22500	0
285	20241223	150000	91913850	22500	22500	22500	22500	0
286	20241223	145900	91913850	22500	22500	22500	22500	0
287	20241223	145800	91913850	22500	22500	22500	22500	0
288	20241223	145700	91913850	22500	22500	22500	22500	10
289	20241223	145600	91688850	22600	22600	22600	22600	1
290	20241223	145500	91666250	22600	22600	22600	22600	2
291	20241223	145400	91621050	22600	22600	22600	22600	0
292	20241223	145300	91621050	22600	22600	22600	22600	0
293	20241223	145200	91621050	22600	22600	22600	22600	0
294	20241223	145100	91621050	22600	22600	22600	22600	0
295	20241223	145000	91621050	22600	22600	22600	22600	0
296	20241223	144900	91621050	22600	22600	22600	22600	0
297	20241223	144800	91621050	22600	22600	22600	22600	0
298	20241223	144700	91621050	22600	22600	22600	22600	0
299	20241223	144600	91621050	22600	22600	22600	22600	1
300	20241223	144500	91598450	22600	22600	22600	22600	0
301	20241223	144400	91598450	22600	22600	22600	22600	0
302	20241223	144300	91598450	22600	22600	22600	22600	1
303	20241223	144200	91575850	22550	22550	22550	22550	0
304	20241223	144100	91575850	22550	22550	22550	22550	0
305	20241223	144000	91575850	22550	22550	22550	22550	0
306	20241223	143900	91575850	22550	22450	22550	22450	687
307	20241223	143800	76105350	22450	22450	22450	22450	0
308	20241223	143700	76105350	22450	22450	22450	22450	0
309	20241223	143600	76105350	22450	22450	22450	22450	1
310	20241223	143500	76082900	22450	22450	22450	22450	0
311	20241223	143400	76082900	22450	22450	22450	22450	0
312	20241223	143300	76082900	22450	22450	22450	22450	0
313	20241223	143200	76082900	22450	22450	22450	22450	0
314	20241223	143100	76082900	22450	22450	22450	22450	0
315	20241223	143000	76082900	22450	22450	22450	22450	0
316	20241223	142900	76082900	22450	22450	22450	22450	0
317	20241223	142800	76082900	22450	22450	22450	22450	0
318	20241223	142700	76082900	22450	22450	22450	22450	0
319	20241223	142600	76082900	22450	22450	22450	22450	1
320	20241223	142500	76060450	22400	22400	22400	22400	47
321	20241223	142400	75007650	22400	22400	22400	22400	0
322	20241223	142300	75007650	22400	22400	22400	22400	0
323	20241223	142200	75007650	22400	22400	22400	22400	0
324	20241223	142100	75007650	22400	22400	22400	22400	0
325	20241223	142000	75007650	22400	22400	22400	22400	0
326	20241223	141900	75007650	22400	22400	22400	22400	0
327	20241223	141800	75007650	22400	22400	22400	22400	0
328	20241223	141700	75007650	22400	22400	22400	22400	0
329	20241223	141600	75007650	22400	22400	22400	22400	3
330	20241223	141500	74940450	22400	22400	22400	22400	0
331	20241223	141400	74940450	22400	22400	22400	22400	0
332	20241223	141300	74940450	22400	22400	22400	22400	0
333	20241223	141200	74940450	22400	22400	22400	22400	0
334	20241223	141100	74940450	22400	22400	22400	22400	100
335	20241223	141000	72700450	22400	22400	22400	22400	0
336	20241223	140900	72700450	22400	22400	22400	22400	0
337	20241223	140800	72700450	22400	22400	22400	22400	0
338	20241223	140700	72700450	22400	22400	22400	22400	0
339	20241223	140600	72700450	22400	22400	22400	22400	0
340	20241223	140500	72700450	22400	22400	22400	22400	16
341	20241223	140400	72342050	22400	22400	22400	22400	0
342	20241223	140300	72342050	22400	22400	22400	22400	0
343	20241223	140200	72342050	22400	22400	22400	22400	0
344	20241223	140100	72342050	22400	22400	22400	22400	0
345	20241223	140000	72342050	22400	22400	22400	22400	0
346	20241223	135900	72342050	22400	22400	22400	22400	0
347	20241223	135800	72342050	22400	22400	22400	22400	1
348	20241223	135700	72319650	22400	22400	22400	22400	0
349	20241223	135600	72319650	22400	22400	22400	22400	0
350	20241223	135500	72319650	22400	22400	22400	22400	1
351	20241223	135400	72297250	22400	22400	22400	22400	0
352	20241223	135300	72297250	22400	22400	22400	22400	0
353	20241223	135200	72297250	22400	22400	22400	22400	0
354	20241223	135100	72297250	22400	22400	22400	22400	0
355	20241223	135000	72297250	22400	22400	22400	22400	7
356	20241223	134900	72140450	22450	22450	22450	22450	0
357	20241223	134800	72140450	22450	22450	22450	22450	0
358	20241223	134700	72140450	22450	22450	22450	22450	0
359	20241223	134600	72140450	22450	22450	22450	22450	0
360	20241223	134500	72140450	22450	22450	22450	22450	1
361	20241223	134400	72118000	22400	22400	22400	22400	0
362	20241223	134300	72118000	22400	22400	22400	22400	0
363	20241223	134200	72118000	22400	22400	22400	22400	0
364	20241223	134100	72118000	22400	22400	22400	22400	10
365	20241223	134000	71894000	22400	22400	22400	22400	0
366	20241223	133900	71894000	22400	22400	22400	22400	0
367	20241223	133800	71894000	22400	22400	22400	22400	8
368	20241223	133700	71714800	22400	22400	22400	22400	0
369	20241223	133600	71714800	22400	22400	22400	22400	0
370	20241223	133500	71714800	22400	22400	22400	22400	1
371	20241223	133400	71692400	22350	22350	22350	22350	0
372	20241223	133300	71692400	22350	22350	22350	22350	0
373	20241223	133200	71692400	22350	22350	22350	22350	0
374	20241223	133100	71692400	22350	22350	22350	22350	0
375	20241223	133000	71692400	22350	22350	22350	22350	0
376	20241223	132900	71692400	22350	22350	22350	22350	0
377	20241223	132800	71692400	22350	22350	22350	22350	0
378	20241223	132700	71692400	22350	22350	22350	22350	2
379	20241223	132600	71647700	22350	22350	22350	22350	0
380	20241223	132500	71647700	22350	22350	22350	22250	334
381	20241223	132400	64215250	22400	22400	22400	22400	0
382	20241223	132300	64215250	22400	22400	22400	22400	0
383	20241223	132200	64215250	22400	22400	22400	22400	0
384	20241223	132100	64215250	22400	22400	22400	22400	0
385	20241223	132000	64215250	22400	22400	22400	22400	0
386	20241223	131900	64215250	22400	22400	22400	22400	0
387	20241223	131800	64215250	22400	22400	22400	22400	0
388	20241223	131700	64215250	22400	22400	22400	22400	0
389	20241223	131600	64215250	22400	22400	22400	22400	0
390	20241223	131500	64215250	22400	22400	22400	22400	1
391	20241223	131400	64192850	22400	22400	22400	22400	1
392	20241223	131300	64170450	22400	22400	22550	22400	91
393	20241223	131200	62120200	22450	22350	22450	22350	100
394	20241223	131100	59876450	22350	22350	22350	22350	0
395	20241223	131000	59876450	22350	22350	22350	22350	0
396	20241223	130900	59876450	22350	22350	22350	22350	0
397	20241223	130800	59876450	22350	22350	22350	22350	0
398	20241223	130700	59876450	22350	22350	22350	22350	0
399	20241223	130600	59876450	22350	22350	22350	22350	0
400	20241223	130500	59876450	22350	22350	22350	22350	1
401	20241223	130400	59854100	22250	22250	22250	22250	0
402	20241223	130300	59854100	22250	22250	22250	22250	0
403	20241223	130200	59854100	22250	22250	22250	22250	0
404	20241223	130100	59854100	22250	22250	22250	22250	1
405	20241223	130000	59831850	22300	22300	22300	22300	5
406	20241223	125900	59720350	22350	22350	22350	22350	1
407	20241223	125800	59698000	22250	22250	22250	22250	0
408	20241223	125700	59698000	22250	22250	22250	22250	0
409	20241223	125600	59698000	22250	22250	22250	22250	0
410	20241223	125500	59698000	22250	22250	22250	22250	0
411	20241223	125400	59698000	22250	22250	22250	22250	0
412	20241223	125300	59698000	22250	22250	22250	22250	0
413	20241223	125200	59698000	22250	22250	22250	22250	0
414	20241223	125100	59698000	22250	22250	22250	22250	0
415	20241223	125000	59698000	22250	22250	22250	22250	0
416	20241223	124900	59698000	22250	22250	22250	22250	0
417	20241223	124800	59698000	22250	22250	22250	22250	0
418	20241223	124700	59698000	22250	22250	22250	22250	0
419	20241223	124600	59698000	22250	22250	22250	22250	0
420	20241223	124500	59698000	22250	22250	22250	22250	0
421	20241223	124400	59698000	22250	22250	22250	22250	0
422	20241223	124300	59698000	22250	22250	22250	22250	0
423	20241223	124200	59698000	22250	22250	22250	22250	0
424	20241223	124100	59698000	22250	22250	22250	22250	0
425	20241223	124000	59698000	22250	22250	22250	22250	0
426	20241223	123900	59698000	22250	22250	22250	22250	0
427	20241223	123800	59698000	22250	22250	22250	22250	0
428	20241223	123700	59698000	22250	22250	22250	22250	5
429	20241223	123600	59586750	22400	22400	22400	22400	0
430	20241223	123500	59586750	22400	22400	22400	22400	15
431	20241223	123400	59250750	22350	22350	22350	22350	12
432	20241223	123300	58982550	22350	22350	22350	22350	0
433	20241223	123200	58982550	22350	22350	22350	22350	10
434	20241223	123100	58759050	22350	22350	22350	22350	0
435	20241223	123000	58759050	22350	22350	22350	22350	0
436	20241223	122900	58759050	22350	22350	22350	22350	0
437	20241223	122800	58759050	22350	22350	22350	22350	0
438	20241223	122700	58759050	22350	22350	22350	22350	1
439	20241223	122600	58736700	22350	22350	22350	22350	0
440	20241223	122500	58736700	22350	22350	22350	22350	0
441	20241223	122400	58736700	22350	22350	22350	22350	0
442	20241223	122300	58736700	22350	22350	22350	22350	0
443	20241223	122200	58736700	22350	22350	22350	22350	0
444	20241223	122100	58736700	22350	22350	22350	22350	0
445	20241223	122000	58736700	22350	22350	22350	22350	0
446	20241223	121900	58736700	22350	22350	22350	22350	0
447	20241223	121800	58736700	22350	22350	22350	22350	0
448	20241223	121700	58736700	22350	22350	22350	22350	2
449	20241223	121600	58692000	22350	22350	22350	22350	0
450	20241223	121500	58692000	22350	22350	22350	22350	0
451	20241223	121400	58692000	22350	22350	22350	22350	0
452	20241223	121300	58692000	22350	22350	22350	22350	0
453	20241223	121200	58692000	22350	22350	22350	22350	1
454	20241223	121100	58669650	22350	22350	22350	22350	0
455	20241223	121000	58669650	22350	22350	22350	22350	4
456	20241223	120900	58580250	22250	22250	22250	22250	0
457	20241223	120800	58580250	22250	22250	22250	22250	0
458	20241223	120700	58580250	22250	22300	22300	22250	23
459	20241223	120600	58067950	22300	22300	22300	22300	0
460	20241223	120500	58067950	22300	22300	22300	22300	0
461	20241223	120400	58067950	22300	22300	22350	22300	439
462	20241223	120300	48257100	22300	22300	22300	22300	0
463	20241223	120200	48257100	22300	22300	22300	22300	0
464	20241223	120100	48257100	22300	22300	22300	22300	0
465	20241223	120000	48257100	22300	22300	22300	22300	0
466	20241223	115900	48257100	22300	22300	22300	22300	0
467	20241223	115800	48257100	22300	22300	22300	22300	0
468	20241223	115700	48257100	22300	22300	22300	22300	0
469	20241223	115600	48257100	22300	22300	22300	22300	0
470	20241223	115500	48257100	22300	22300	22300	22300	0
471	20241223	115400	48257100	22300	22300	22300	22300	0
472	20241223	115300	48257100	22300	22300	22300	22300	0
473	20241223	115200	48257100	22300	22300	22300	22300	0
474	20241223	115100	48257100	22300	22300	22300	22300	0
475	20241223	115000	48257100	22300	22300	22300	22300	0
476	20241223	114900	48257100	22300	22300	22300	22300	22
477	20241223	114800	47766500	22300	22300	22300	22300	0
478	20241223	114700	47766500	22300	22300	22300	22300	0
479	20241223	114600	47766500	22300	22300	22300	22300	0
480	20241223	114500	47766500	22300	22300	22300	22300	1
481	20241223	114400	47744200	22350	22350	22350	22350	0
482	20241223	114300	47744200	22350	22350	22350	22350	0
483	20241223	114200	47744200	22350	22350	22350	22350	0
484	20241223	114100	47744200	22350	22350	22350	22350	0
485	20241223	114000	47744200	22350	22350	22350	22350	0
486	20241223	113900	47744200	22350	22350	22350	22350	0
487	20241223	113800	47744200	22350	22350	22350	22350	0
488	20241223	113700	47744200	22350	22350	22350	22350	0
489	20241223	113600	47744200	22350	22350	22350	22350	0
490	20241223	113500	47744200	22350	22350	22350	22350	0
491	20241223	113400	47744200	22350	22350	22350	22350	0
492	20241223	113300	47744200	22350	22350	22350	22350	0
493	20241223	113200	47744200	22350	22350	22350	22350	0
494	20241223	113100	47744200	22350	22350	22350	22350	0
495	20241223	113000	47744200	22350	22350	22350	22350	0
496	20241223	112900	47744200	22350	22350	22350	22350	1
497	20241223	112800	47721850	22350	22350	22350	22350	0
498	20241223	112700	47721850	22350	22350	22350	22350	0
499	20241223	112600	47721850	22350	22350	22350	22350	0
500	20241223	112500	47721850	22350	22350	22350	22350	0
501	20241223	112400	47721850	22350	22350	22350	22350	0
502	20241223	112300	47721850	22350	22350	22350	22350	0
503	20241223	112200	47721850	22350	22350	22350	22350	0
504	20241223	112100	47721850	22350	22350	22350	22350	0
505	20241223	112000	47721850	22350	22350	22350	22350	0
506	20241223	111900	47721850	22350	22350	22350	22350	0
507	20241223	111800	47721850	22350	22350	22350	22350	0
508	20241223	111700	47721850	22350	22350	22350	22350	0
509	20241223	111600	47721850	22350	22300	22350	22300	50
510	20241223	111500	46604750	22200	22200	22200	22200	0
511	20241223	111400	46604750	22200	22200	22200	22200	0
512	20241223	111300	46604750	22200	22200	22200	22200	0
513	20241223	111200	46604750	22200	22200	22200	22200	0
514	20241223	111100	46604750	22200	22200	22200	22200	0
515	20241223	111000	46604750	22200	22200	22200	22200	6
516	20241223	110900	46471550	22200	22200	22200	22200	0
517	20241223	110800	46471550	22200	22200	22200	22200	0
518	20241223	110700	46471550	22200	22200	22200	22200	0
519	20241223	110600	46471550	22200	22200	22200	22200	0
520	20241223	110500	46471550	22200	22200	22200	22200	1
521	20241223	110400	46449350	22200	22200	22200	22200	0
522	20241223	110300	46449350	22200	22200	22200	22200	0
523	20241223	110200	46449350	22200	22200	22200	22200	0
524	20241223	110100	46449350	22200	22200	22200	22200	0
525	20241223	110000	46449350	22200	22200	22200	22200	0
526	20241223	105900	46449350	22200	22200	22200	22200	0
527	20241223	105800	46449350	22200	22200	22200	22200	0
528	20241223	105700	46449350	22200	22200	22200	22200	0
529	20241223	105600	46449350	22200	22200	22200	22200	0
530	20241223	105500	46449350	22200	22200	22200	22200	0
531	20241223	105400	46449350	22200	22200	22200	22200	0
532	20241223	105300	46449350	22200	22200	22200	22200	0
533	20241223	105200	46449350	22200	22200	22200	22200	0
534	20241223	105100	46449350	22200	22200	22200	22200	0
535	20241223	105000	46449350	22200	22200	22200	22200	0
536	20241223	104900	46449350	22200	22200	22200	22200	2
537	20241223	104800	46404950	22200	22200	22200	22200	0
538	20241223	104700	46404950	22200	22200	22200	22200	39
539	20241223	104600	45539150	22300	22300	22300	22300	88
540	20241223	104500	43576750	22300	22300	22300	22300	12
541	20241223	104400	43309150	22300	22300	22300	22300	0
542	20241223	104300	43309150	22300	22300	22300	22300	0
543	20241223	104200	43309150	22300	22300	22300	22300	30
544	20241223	104100	42640150	22300	22300	22300	22300	120
545	20241223	104000	39964150	22200	22200	22200	22200	0
546	20241223	103900	39964150	22200	22200	22200	22200	10
547	20241223	103800	39742150	22200	22200	22200	22200	43
548	20241223	103700	38787550	22250	22250	22250	22250	0
549	20241223	103600	38787550	22250	22250	22250	22250	0
550	20241223	103500	38787550	22250	22250	22250	22250	0
551	20241223	103400	38787550	22250	22250	22250	22250	0
552	20241223	103300	38787550	22250	22250	22250	22250	0
553	20241223	103200	38787550	22250	22250	22250	22250	2
554	20241223	103100	38743050	22300	22300	22300	22300	0
555	20241223	103000	38743050	22300	22300	22300	22300	0
556	20241223	102900	38743050	22300	22300	22300	22300	0
557	20241223	102800	38743050	22300	22300	22300	22300	0
558	20241223	102700	38743050	22300	22300	22300	22300	0
559	20241223	102600	38743050	22300	22300	22300	22300	2
560	20241223	102500	38698450	22200	22200	22200	22200	0
561	20241223	102400	38698450	22200	22200	22200	22200	0
562	20241223	102300	38698450	22200	22200	22200	22200	0
563	20241223	102200	38698450	22200	22250	22250	22200	72
564	20241223	102100	37097200	22300	22300	22300	22300	31
565	20241223	102000	36405900	22300	22300	22300	22300	1
566	20241223	101900	36383600	22350	22350	22350	22350	1
567	20241223	101800	36361250	22300	22300	22300	22300	0
568	20241223	101700	36361250	22300	22300	22300	22300	0
569	20241223	101600	36361250	22300	22300	22300	22300	0
570	20241223	101500	36361250	22300	22300	22300	22300	1
571	20241223	101400	36338950	22300	22300	22300	22300	0
572	20241223	101300	36338950	22300	22300	22300	22300	0
573	20241223	101200	36338950	22300	22300	22300	22300	0
574	20241223	101100	36338950	22300	22300	22300	22300	20
575	20241223	101000	35892950	22300	22300	22300	22300	0
576	20241223	100900	35892950	22300	22300	22300	22300	0
577	20241223	100800	35892950	22300	22300	22300	22300	0
578	20241223	100700	35892950	22300	22300	22300	22300	1
579	20241223	100600	35870650	22300	22300	22300	22300	0
580	20241223	100500	35870650	22300	22300	22300	22300	0
581	20241223	100400	35870650	22300	22300	22300	22300	0
582	20241223	100300	35870650	22300	22300	22300	22300	0
583	20241223	100200	35870650	22300	22350	22350	22300	16
584	20241223	100100	35513100	22250	22250	22250	22250	0
585	20241223	100000	35513100	22250	22250	22250	22250	5
586	20241223	095900	35401850	22250	22250	22250	22250	56
587	20241223	095800	34155850	22250	22250	22250	22250	0
588	20241223	095700	34155850	22250	22250	22250	22250	0
589	20241223	095600	34155850	22250	22250	22250	22250	0
590	20241223	095500	34155850	22250	22250	22250	22250	0
591	20241223	095400	34155850	22250	22250	22250	22250	0
592	20241223	095300	34155850	22250	22250	22250	22250	1
593	20241223	095200	34133600	22200	22200	22200	22200	0
594	20241223	095100	34133600	22200	22200	22200	22200	0
595	20241223	095000	34133600	22200	22200	22200	22200	25
596	20241223	094900	33578600	22200	22200	22200	22200	0
597	20241223	094800	33578600	22200	22250	22250	22200	7
598	20241223	094700	33423150	22300	22300	22300	22300	0
599	20241223	094600	33423150	22300	22300	22300	22300	0
600	20241223	094500	33423150	22300	22300	22300	22300	0
601	20241223	094400	33423150	22300	22300	22300	22300	5
602	20241223	094300	33311650	22300	22300	22300	22300	0
603	20241223	094200	33311650	22300	22350	22350	22300	2
604	20241223	094100	33267000	22300	22200	22300	22200	32
605	20241223	094000	32554850	22200	22100	22200	22100	993
606	20241223	093900	10537100	22150	22150	22150	22150	97
607	20241223	093800	8388550	22150	22150	22150	22150	4
608	20241223	093700	8299950	22150	22200	22200	22150	143
609	20241223	093600	5127150	22200	22200	22200	22200	0
610	20241223	093500	5127150	22200	22200	22200	22200	0
611	20241223	093400	5127150	22200	22200	22200	22200	1
612	20241223	093300	5104950	22200	22200	22200	22200	0
613	20241223	093200	5104950	22200	22200	22200	22200	0
614	20241223	093100	5104950	22200	22200	22200	22200	0
615	20241223	093000	5104950	22200	22200	22200	22200	1
616	20241223	092900	5082750	22100	22100	22100	22100	43
617	20241223	092800	4132450	22200	22100	22200	22100	4
618	20241223	092700	4043850	22100	22100	22100	22100	0
619	20241223	092600	4043850	22100	22100	22100	22100	0
620	20241223	092500	4043850	22100	22100	22100	22100	0
621	20241223	092400	4043850	22100	22100	22100	22100	30
622	20241223	092300	3380850	22250	22250	22250	22250	0
623	20241223	092200	3380850	22250	22250	22250	22250	0
624	20241223	092100	3380850	22250	22250	22250	22250	0
625	20241223	092000	3380850	22250	22250	22250	22250	0
626	20241223	091900	3380850	22250	22250	22250	22250	0
627	20241223	091800	3380850	22250	22250	22250	22250	1
628	20241223	091700	3358600	22200	22200	22200	22200	9
629	20241223	091600	3158800	22200	22250	22250	22200	22
630	20241223	091500	2669350	22250	22300	22300	22250	90
631	20241223	091400	666700	22300	22300	22300	22300	0
632	20241223	091300	666700	22300	22300	22300	22300	0
633	20241223	091200	666700	22300	22250	22300	22250	19
634	20241223	091100	243350	22200	22200	22200	22200	0
635	20241223	091000	243350	22200	22200	22200	22200	0
636	20241223	090900	243350	22200	22200	22200	22200	0
637	20241223	090800	243350	22200	22200	22200	22200	5
638	20241223	090700	132350	22100	22100	22100	22100	1
639	20241223	090600	110250	22050	22050	22050	22050	0
640	20241223	090500	110250	22050	22050	22050	22050	0
641	20241223	090400	110250	22050	22050	22050	22050	0
642	20241223	090300	110250	22050	22050	22050	22050	0
643	20241223	090200	110250	22050	22050	22050	22050	0
644	20241223	090100	110250	22050	22050	22050	22050	0
645	20241223	090000	110250	22050	22050	22050	22050	5