KissMeData/071280/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195000	563392740	17770	17770	17770	17770	925
3	20241224	194900	563392740	17770	17770	17770	17770	0
4	20241224	194800	563392740	17770	17770	17770	17770	0
5	20241224	194700	563392740	17770	17770	17770	17770	0
6	20241224	194600	563392740	17770	17770	17770	17770	0
7	20241224	194500	563392740	17770	17770	17770	17770	0
8	20241224	194400	563392740	17770	17770	17770	17770	0
9	20241224	194300	563392740	17770	17770	17770	17770	0
10	20241224	194200	563392740	17770	17770	17770	17770	0
11	20241224	194100	563392740	17770	17770	17770	17770	0
12	20241224	194000	563392740	17770	17770	17770	17770	0
13	20241224	193900	563392740	17770	17770	17770	17770	0
14	20241224	193800	563392740	17770	17770	17770	17770	0
15	20241224	193700	563392740	17770	17770	17770	17770	0
16	20241224	193600	563392740	17770	17770	17770	17770	0
17	20241224	193500	563392740	17770	17770	17770	17770	0
18	20241224	193400	563392740	17770	17770	17770	17770	0
19	20241224	193300	563392740	17770	17770	17770	17770	0
20	20241224	193200	563392740	17770	17770	17770	17770	0
21	20241224	193100	563392740	17770	17770	17770	17770	0
22	20241224	193000	563392740	17770	17770	17770	17770	0
23	20241224	192900	563392740	17770	17770	17770	17770	0
24	20241224	192800	563392740	17770	17770	17770	17770	0
25	20241224	192700	563392740	17770	17770	17770	17770	0
26	20241224	192600	563392740	17770	17770	17770	17770	0
27	20241224	192500	563392740	17770	17770	17770	17770	0
28	20241224	192400	563392740	17770	17770	17770	17770	0
29	20241224	192300	563392740	17770	17770	17770	17770	0
30	20241224	192200	563392740	17770	17770	17770	17770	0
31	20241224	192100	563392740	17770	17770	17770	17770	0
32	20241224	192000	563392740	17770	17770	17770	17770	925
33	20241224	191900	563392740	17770	17770	17770	17770	0
34	20241224	191800	563392740	17770	17770	17770	17770	0
35	20241224	191700	563392740	17770	17770	17770	17770	0
36	20241224	191600	563392740	17770	17770	17770	17770	0
37	20241224	191500	563392740	17770	17770	17770	17770	0
38	20241224	191400	563392740	17770	17770	17770	17770	0
39	20241224	191300	563392740	17770	17770	17770	17770	0
40	20241224	191200	563392740	17770	17770	17770	17770	0
41	20241224	191100	563392740	17770	17770	17770	17770	0
42	20241224	191000	563392740	17770	17770	17770	17770	0
43	20241224	190900	563392740	17770	17770	17770	17770	0
44	20241224	190800	563392740	17770	17770	17770	17770	0
45	20241224	190700	563392740	17770	17770	17770	17770	0
46	20241224	190600	563392740	17770	17770	17770	17770	0
47	20241224	190500	563392740	17770	17770	17770	17770	0
48	20241224	190400	563392740	17770	17770	17770	17770	0
49	20241224	190300	563392740	17770	17770	17770	17770	0
50	20241224	190200	563392740	17770	17770	17770	17770	0
51	20241224	190100	563392740	17770	17770	17770	17770	0
52	20241224	190000	563392740	17770	17770	17770	17770	0
53	20241224	185900	563392740	17770	17770	17770	17770	0
54	20241224	185800	563392740	17770	17770	17770	17770	0
55	20241224	185700	563392740	17770	17770	17770	17770	0
56	20241224	185600	563392740	17770	17770	17770	17770	0
57	20241224	185500	563392740	17770	17770	17770	17770	0
58	20241224	185400	563392740	17770	17770	17770	17770	0
59	20241224	185300	563392740	17770	17770	17770	17770	0
60	20241224	185200	563392740	17770	17770	17770	17770	0
61	20241224	185100	563392740	17770	17770	17770	17770	0
62	20241224	185000	563392740	17770	17770	17770	17770	925
63	20241224	184900	563392740	17770	17770	17770	17770	0
64	20241224	184800	563392740	17770	17770	17770	17770	0
65	20241224	184700	563392740	17770	17770	17770	17770	0
66	20241224	184600	563392740	17770	17770	17770	17770	0
67	20241224	184500	563392740	17770	17770	17770	17770	0
68	20241224	184400	563392740	17770	17770	17770	17770	0
69	20241224	184300	563392740	17770	17770	17770	17770	0
70	20241224	184200	563392740	17770	17770	17770	17770	0
71	20241224	184100	563392740	17770	17770	17770	17770	0
72	20241224	184000	563392740	17770	17770	17770	17770	0
73	20241224	183900	563392740	17770	17770	17770	17770	0
74	20241224	183800	563392740	17770	17770	17770	17770	0
75	20241224	183700	563392740	17770	17770	17770	17770	0
76	20241224	183600	563392740	17770	17770	17770	17770	0
77	20241224	183500	563392740	17770	17770	17770	17770	0
78	20241224	183400	563392740	17770	17770	17770	17770	0
79	20241224	183300	563392740	17770	17770	17770	17770	0
80	20241224	183200	563392740	17770	17770	17770	17770	0
81	20241224	183100	563392740	17770	17770	17770	17770	0
82	20241224	183000	563392740	17770	17770	17770	17770	0
83	20241224	182900	563392740	17770	17770	17770	17770	0
84	20241224	182800	563392740	17770	17770	17770	17770	0
85	20241224	182700	563392740	17770	17770	17770	17770	0
86	20241224	182600	563392740	17770	17770	17770	17770	0
87	20241224	182500	563392740	17770	17770	17770	17770	0
88	20241224	182400	563392740	17770	17770	17770	17770	0
89	20241224	182300	563392740	17770	17770	17770	17770	0
90	20241224	182200	563392740	17770	17770	17770	17770	0
91	20241224	182100	563392740	17770	17770	17770	17770	0
92	20241224	182000	563392740	17770	17770	17770	17770	925
93	20241224	181900	563392740	17770	17770	17770	17770	0
94	20241224	181800	563392740	17770	17770	17770	17770	0
95	20241224	181700	563392740	17770	17770	17770	17770	0
96	20241224	181600	563392740	17770	17770	17770	17770	0
97	20241224	181500	563392740	17770	17770	17770	17770	0
98	20241224	181400	563392740	17770	17770	17770	17770	0
99	20241224	181300	563392740	17770	17770	17770	17770	0
100	20241224	181200	563392740	17770	17770	17770	17770	0
101	20241224	181100	563392740	17770	17770	17770	17770	0
102	20241224	181000	563392740	17770	17770	17770	17770	0
103	20241224	180900	563392740	17770	17770	17770	17770	0
104	20241224	180800	563392740	17770	17770	17770	17770	0
105	20241224	180700	563392740	17770	17770	17770	17770	0
106	20241224	180600	563392740	17770	17770	17770	17770	0
107	20241224	180500	563392740	17770	17770	17770	17770	0
108	20241224	180400	563392740	17770	17770	17770	17770	0
109	20241224	180300	563392740	17770	17770	17770	17770	0
110	20241224	180200	563392740	17770	17770	17770	17770	0
111	20241224	180100	563392740	17770	17770	17770	17770	0
112	20241224	180000	563392740	17770	17770	17770	17770	0
113	20241224	175900	563392740	17770	17770	17770	17770	0
114	20241224	175800	563392740	17770	17770	17770	17770	0
115	20241224	175700	563392740	17770	17770	17770	17770	0
116	20241224	175600	563392740	17770	17770	17770	17770	0
117	20241224	175500	563392740	17770	17770	17770	17770	0
118	20241224	175400	563392740	17770	17770	17770	17770	0
119	20241224	175300	563392740	17770	17770	17770	17770	0
120	20241224	175200	563392740	17770	17770	17770	17770	0
121	20241224	175100	563392740	17770	17770	17770	17770	0
122	20241224	175000	563392740	17770	17770	17770	17770	925
123	20241224	174900	563392740	17770	17770	17770	17770	0
124	20241224	174800	563392740	17770	17770	17770	17770	0
125	20241224	174700	563392740	17770	17770	17770	17770	0
126	20241224	174600	563392740	17770	17770	17770	17770	0
127	20241224	174500	563392740	17770	17770	17770	17770	0
128	20241224	174400	563392740	17770	17770	17770	17770	0
129	20241224	174300	563392740	17770	17770	17770	17770	0
130	20241224	174200	563392740	17770	17770	17770	17770	0
131	20241224	174100	563392740	17770	17770	17770	17770	0
132	20241224	174000	563392740	17770	17770	17770	17770	0
133	20241224	173900	563392740	17770	17770	17770	17770	0
134	20241224	173800	563392740	17770	17770	17770	17770	0
135	20241224	173700	563392740	17770	17770	17770	17770	0
136	20241224	173600	563392740	17770	17770	17770	17770	0
137	20241224	173500	563392740	17770	17770	17770	17770	0
138	20241224	173400	563392740	17770	17770	17770	17770	0
139	20241224	173300	563392740	17770	17770	17770	17770	0
140	20241224	173200	563392740	17770	17770	17770	17770	0
141	20241224	173100	563392740	17770	17770	17770	17770	0
142	20241224	173000	563392740	17770	17770	17770	17770	0
143	20241224	172900	563392740	17770	17770	17770	17770	0
144	20241224	172800	563392740	17770	17770	17770	17770	0
145	20241224	172700	563392740	17770	17770	17770	17770	0
146	20241224	172600	563392740	17770	17770	17770	17770	0
147	20241224	172500	563392740	17770	17770	17770	17770	0
148	20241224	172400	563392740	17770	17770	17770	17770	0
149	20241224	172300	563392740	17770	17770	17770	17770	0
150	20241224	172200	563392740	17770	17770	17770	17770	0
151	20241224	172100	563392740	17770	17770	17770	17770	0
152	20241224	172000	563392740	17770	17770	17770	17770	925
153	20241224	171900	563392740	17770	17770	17770	17770	0
154	20241224	171800	563392740	17770	17770	17770	17770	0
155	20241224	171700	563392740	17770	17770	17770	17770	0
156	20241224	171600	563392740	17770	17770	17770	17770	0
157	20241224	171500	563392740	17770	17770	17770	17770	0
158	20241224	171400	563392740	17770	17770	17770	17770	0
159	20241224	171300	563392740	17770	17770	17770	17770	0
160	20241224	171200	563392740	17770	17770	17770	17770	0
161	20241224	171100	563392740	17770	17770	17770	17770	0
162	20241224	171000	563392740	17770	17770	17770	17770	0
163	20241224	170900	563392740	17770	17770	17770	17770	0
164	20241224	170800	563392740	17770	17770	17770	17770	0
165	20241224	170700	563392740	17770	17770	17770	17770	0
166	20241224	170600	563392740	17770	17770	17770	17770	0
167	20241224	170500	563392740	17770	17770	17770	17770	0
168	20241224	170400	563392740	17770	17770	17770	17770	0
169	20241224	170300	563392740	17770	17770	17770	17770	0
170	20241224	170200	563392740	17770	17770	17770	17770	0
171	20241224	170100	563392740	17770	17770	17770	17770	0
172	20241224	170000	563392740	17770	17770	17770	17770	0
173	20241224	165900	563392740	17770	17770	17770	17770	0
174	20241224	165800	563392740	17770	17770	17770	17770	0
175	20241224	165700	563392740	17770	17770	17770	17770	0
176	20241224	165600	563392740	17770	17770	17770	17770	0
177	20241224	165500	563392740	17770	17770	17770	17770	0
178	20241224	165400	563392740	17770	17770	17770	17770	0
179	20241224	165300	563392740	17770	17770	17770	17770	0
180	20241224	165200	563392740	17770	17770	17770	17770	0
181	20241224	165100	563392740	17770	17770	17770	17770	0
182	20241224	165000	563392740	17770	17770	17770	17770	925
183	20241224	164900	563392740	17770	17770	17770	17770	0
184	20241224	164800	563392740	17770	17770	17770	17770	0
185	20241224	164700	563392740	17770	17770	17770	17770	0
186	20241224	164600	563392740	17770	17770	17770	17770	0
187	20241224	164500	563392740	17770	17770	17770	17770	0
188	20241224	164400	563392740	17770	17770	17770	17770	0
189	20241224	164300	563392740	17770	17770	17770	17770	0
190	20241224	164200	563392740	17770	17770	17770	17770	0
191	20241224	164100	563392740	17770	17770	17770	17770	0
192	20241224	164000	563392740	17770	17770	17770	17770	0
193	20241224	163900	563392740	17770	17770	17770	17770	0
194	20241224	163800	563392740	17770	17770	17770	17770	0
195	20241224	163700	563392740	17770	17770	17770	17770	0
196	20241224	163600	563392740	17770	17770	17770	17770	0
197	20241224	163500	563392740	17770	17770	17770	17770	0
198	20241224	163400	563392740	17770	17770	17770	17770	0
199	20241224	163300	563392740	17770	17770	17770	17770	0
200	20241224	163200	563392740	17770	17770	17770	17770	0
201	20241224	163100	563392740	17770	17770	17770	17770	0
202	20241224	163000	563392740	17770	17770	17770	17770	0
203	20241224	162900	563392740	17770	17770	17770	17770	0
204	20241224	162800	563392740	17770	17770	17770	17770	0
205	20241224	162700	563392740	17770	17770	17770	17770	0
206	20241224	162600	563392740	17770	17770	17770	17770	0
207	20241224	162500	563392740	17770	17770	17770	17770	0
208	20241224	162400	563392740	17770	17770	17770	17770	0
209	20241224	162300	563392740	17770	17770	17770	17770	0
210	20241224	162200	563392740	17770	17770	17770	17770	0
211	20241224	162100	563392740	17770	17770	17770	17770	0
212	20241224	162000	563392740	17770	17770	17770	17770	925
213	20241224	161900	563392740	17770	17770	17770	17770	0
214	20241224	161800	563392740	17770	17770	17770	17770	0
215	20241224	161700	563392740	17770	17770	17770	17770	0
216	20241224	161600	563392740	17770	17770	17770	17770	0
217	20241224	161500	563392740	17770	17770	17770	17770	0
218	20241224	161400	563392740	17770	17770	17770	17770	0
219	20241224	161300	563392740	17770	17770	17770	17770	0
220	20241224	161200	563392740	17770	17770	17770	17770	0
221	20241224	161100	563392740	17770	17770	17770	17770	0
222	20241224	161000	563392740	17770	17770	17770	17770	0
223	20241224	160900	563392740	17770	17770	17770	17770	0
224	20241224	160800	563392740	17770	17770	17770	17770	0
225	20241224	160700	563392740	17770	17770	17770	17770	0
226	20241224	160600	563392740	17770	17770	17770	17770	0
227	20241224	160500	563392740	17770	17770	17770	17770	0
228	20241224	160400	563392740	17770	17770	17770	17770	0
229	20241224	160300	563392740	17770	17770	17770	17770	0
230	20241224	160200	563392740	17770	17770	17770	17770	0
231	20241224	160100	563392740	17770	17770	17770	17770	0
232	20241224	160000	563392740	17770	17770	17770	17770	0
233	20241224	155900	563392740	17770	17770	17770	17770	0
234	20241224	155800	563392740	17770	17770	17770	17770	0
235	20241224	155700	563392740	17770	17770	17770	17770	0
236	20241224	155600	563392740	17770	17770	17770	17770	0
237	20241224	155500	563392740	17770	17770	17770	17770	0
238	20241224	155400	563392740	17770	17770	17770	17770	0
239	20241224	155300	563392740	17770	17770	17770	17770	0
240	20241224	155200	563392740	17770	17770	17770	17770	0
241	20241224	155100	563392740	17770	17770	17770	17770	0
242	20241224	155000	563392740	17770	17770	17770	17770	925
243	20241224	154900	563392740	17770	17770	17770	17770	0
244	20241224	154800	563392740	17770	17770	17770	17770	0
245	20241224	154700	563392740	17770	17770	17770	17770	0
246	20241224	154600	563392740	17770	17770	17770	17770	0
247	20241224	154500	563392740	17770	17770	17770	17770	0
248	20241224	154400	563392740	17770	17770	17770	17770	0
249	20241224	154300	563392740	17770	17770	17770	17770	0
250	20241224	154200	563392740	17770	17770	17770	17770	0
251	20241224	154100	563392740	17770	17770	17770	17770	0
252	20241224	154000	563392740	17770	17770	17770	17770	0
253	20241224	153900	563392740	17770	17770	17770	17770	0
254	20241224	153800	563392740	17770	17770	17770	17770	0
255	20241224	153700	563392740	17770	17770	17770	17770	0
256	20241224	153600	563392740	17770	17770	17770	17770	0
257	20241224	153500	563392740	17770	17770	17770	17770	0
258	20241224	153400	563392740	17770	17770	17770	17770	0
259	20241224	153300	563392740	17770	17770	17770	17770	0
260	20241224	153200	563392740	17770	17770	17770	17770	0
261	20241224	153100	563392740	17770	17770	17770	17770	0
262	20241224	153000	563392740	17770	17770	17770	17770	925
263	20241224	152900	546955490	17840	17840	17840	17840	0
264	20241224	152800	546955490	17840	17840	17840	17840	0
265	20241224	152700	546955490	17840	17840	17840	17840	0
266	20241224	152600	546955490	17840	17840	17840	17840	0
267	20241224	152500	546955490	17840	17840	17840	17840	0
268	20241224	152400	546955490	17840	17840	17840	17840	0
269	20241224	152300	546955490	17840	17840	17840	17840	0
270	20241224	152200	546955490	17840	17840	17840	17840	0
271	20241224	152100	546955490	17840	17840	17840	17840	0
272	20241224	152000	546955490	17840	17840	17840	17840	0
273	20241224	151900	546955490	17840	17860	17860	17840	388
274	20241224	151800	540030610	17870	17880	17890	17870	43
275	20241224	151700	539261980	17880	17900	17900	17880	180
276	20241224	151600	536042430	17900	17910	17910	17880	188
277	20241224	151500	532679340	17920	17920	17920	17920	38
278	20241224	151400	531998380	17920	17920	17920	17920	1
279	20241224	151300	531980460	17950	17950	17950	17920	394
280	20241224	151200	524911390	17950	17990	17990	17950	54
281	20241224	151100	523941930	17950	18010	18010	17950	320
282	20241224	151000	518193760	18000	18000	18000	18000	21
283	20241224	150900	517815760	18000	18000	18000	18000	0
284	20241224	150800	517815760	18000	18000	18000	18000	41
285	20241224	150700	517077760	17960	18000	18000	17960	68
286	20241224	150600	515853820	18020	18020	18020	18020	22
287	20241224	150500	515457380	18020	18030	18060	18020	186
288	20241224	150400	512103000	18030	18030	18030	18030	0
289	20241224	150300	512103000	18030	18050	18050	18030	68
290	20241224	150200	510875660	18050	18050	18050	18050	16
291	20241224	150100	510586860	18050	18050	18050	18050	1
292	20241224	150000	510568810	18050	18050	18060	18050	41
293	20241224	145900	509828750	18050	18050	18050	18050	0
294	20241224	145800	509828750	18050	18050	18050	18050	0
295	20241224	145700	509828750	18050	18040	18050	18040	63
296	20241224	145600	508692220	18040	18040	18040	18040	57
297	20241224	145500	507663940	18050	18050	18050	18050	0
298	20241224	145400	507663940	18050	18050	18050	18050	0
299	20241224	145300	507663940	18050	18050	18050	18050	71
300	20241224	145200	506382390	18050	18050	18060	18050	155
301	20241224	145100	503584620	18040	18040	18040	18040	15
302	20241224	145000	503314020	18030	18030	18030	18030	0
303	20241224	144900	503314020	18030	18030	18030	18030	0
304	20241224	144800	503314020	18030	18030	18030	18030	1
305	20241224	144700	503295990	18070	18070	18070	18070	0
306	20241224	144600	503295990	18070	18070	18070	18070	0
307	20241224	144500	503295990	18070	18060	18070	18060	3
308	20241224	144400	503241790	18020	18020	18020	18020	0
309	20241224	144300	503241790	18020	18020	18020	18020	0
310	20241224	144200	503241790	18020	18040	18040	18020	344
311	20241224	144100	497042030	18040	18040	18040	18020	514
312	20241224	144000	487772790	18040	18040	18040	18040	3
313	20241224	143900	487718670	18040	18040	18040	18040	1
314	20241224	143800	487700630	18030	18030	18030	18030	0
315	20241224	143700	487700630	18030	18030	18030	18030	62
316	20241224	143600	486582770	18030	18030	18030	18030	11
317	20241224	143500	486384440	18040	18020	18040	18020	386
318	20241224	143400	479426890	18020	18020	18020	18020	0
319	20241224	143300	479426890	18020	18020	18020	18020	1
320	20241224	143200	479408870	18020	18020	18020	18020	0
321	20241224	143100	479408870	18020	18020	18020	18020	0
322	20241224	143000	479408870	18020	18020	18020	18020	0
323	20241224	142900	479408870	18020	18020	18020	18020	0
324	20241224	142800	479408870	18020	18020	18020	18020	0
325	20241224	142700	479408870	18020	18020	18020	18020	40
326	20241224	142600	478688070	17940	18000	18000	17940	51
327	20241224	142500	477770180	18020	18020	18020	18020	171
328	20241224	142400	474688760	18020	18020	18020	18020	0
329	20241224	142300	474688760	18020	18030	18030	18020	52
330	20241224	142200	473751690	18030	18030	18030	18030	6
331	20241224	142100	473643510	18000	18000	18000	18000	0
332	20241224	142000	473643510	18000	18010	18010	18000	60
333	20241224	141900	472562920	18010	18040	18040	18010	78
334	20241224	141800	471155880	18040	18040	18040	18040	0
335	20241224	141700	471155880	18040	18040	18040	18040	0
336	20241224	141600	471155880	18040	18040	18040	18030	163
337	20241224	141500	468215810	18080	18080	18080	18080	0
338	20241224	141400	468215810	18080	18080	18080	18080	0
339	20241224	141300	468215810	18080	18080	18080	18080	0
340	20241224	141200	468215810	18080	18080	18080	18080	1
341	20241224	141100	468197730	18080	18090	18130	18080	62
342	20241224	141000	467076150	18100	18100	18100	18100	120
343	20241224	140900	464904150	18130	18130	18130	18130	0
344	20241224	140800	464904150	18130	18130	18130	18130	0
345	20241224	140700	464904150	18130	18130	18130	18130	1
346	20241224	140600	464886020	18130	18130	18130	18130	1
347	20241224	140500	464867890	18130	18130	18130	18130	0
348	20241224	140400	464867890	18130	18130	18130	18130	258
349	20241224	140300	460190350	18120	18130	18130	18120	52
350	20241224	140200	459248090	18110	18110	18110	18110	49
351	20241224	140100	458360700	18110	18110	18110	18110	2
352	20241224	140000	458324480	18110	18110	18110	18110	0
353	20241224	135900	458324480	18110	18110	18110	18110	0
354	20241224	135800	458324480	18110	18110	18110	18110	213
355	20241224	135700	454467050	18100	18100	18100	18100	90
356	20241224	135600	452838050	18130	18120	18130	18120	48
357	20241224	135500	451967950	18120	18100	18120	18100	53
358	20241224	135400	451007910	18100	18100	18100	18100	0
359	20241224	135300	451007910	18100	18060	18100	18060	27
360	20241224	135200	450519790	18060	18060	18060	18060	0
361	20241224	135100	450519790	18060	18060	18060	18060	0
362	20241224	135000	450519790	18060	18060	18060	18060	0
363	20241224	134900	450519790	18060	18060	18060	18060	10
364	20241224	134800	450339190	18060	18060	18060	18060	10
365	20241224	134700	450158590	18060	18060	18060	18060	0
366	20241224	134600	450158590	18060	18060	18060	18060	0
367	20241224	134500	450158590	18060	18060	18060	18060	75
368	20241224	134400	448804090	18070	18060	18070	18060	61
369	20241224	134300	447702420	18060	18060	18060	18060	0
370	20241224	134200	447702420	18060	18060	18060	18060	0
371	20241224	134100	447702420	18060	18060	18060	18060	0
372	20241224	134000	447702420	18060	18060	18060	18060	104
373	20241224	133900	445824180	18060	18060	18060	18060	70
374	20241224	133800	444559980	18060	18060	18060	18060	1
375	20241224	133700	444541920	18050	18050	18050	18050	0
376	20241224	133600	444541920	18050	18050	18050	18050	0
377	20241224	133500	444541920	18050	18070	18070	18050	100
378	20241224	133400	442735920	18090	18090	18090	18090	0
379	20241224	133300	442735920	18090	18030	18090	18030	164
380	20241224	133200	439777200	18030	18030	18030	18030	0
381	20241224	133100	439777200	18030	18030	18030	18030	6
382	20241224	133000	439669020	18090	18090	18090	18090	0
383	20241224	132900	439669020	18090	18090	18090	18090	1
384	20241224	132800	439650930	18000	18000	18000	18000	0
385	20241224	132700	439650930	18000	18000	18100	18000	1990
386	20241224	132600	403826710	18000	18000	18000	18000	1224
387	20241224	132500	381794710	18000	17980	18000	17980	171
388	20241224	132400	378719550	17980	17980	17980	17980	11
389	20241224	132300	378521770	17950	17950	17950	17950	60
390	20241224	132200	377444770	17940	17940	17940	17940	0
391	20241224	132100	377444770	17940	17940	17940	17940	40
392	20241224	132000	376727170	17930	17930	17930	17930	0
393	20241224	131900	376727170	17930	17930	17930	17930	11
394	20241224	131800	376529940	17930	17930	17930	17930	89
395	20241224	131700	374934170	17930	17930	17930	17930	0
396	20241224	131600	374934170	17930	17930	17930	17930	80
397	20241224	131500	373499770	17960	17960	17960	17960	0
398	20241224	131400	373499770	17960	17960	17960	17960	52
399	20241224	131300	372565850	17960	17960	17960	17960	0
400	20241224	131200	372565850	17960	17960	17960	17960	0
401	20241224	131100	372565850	17960	17960	17960	17960	2
402	20241224	131000	372529930	17960	17960	17960	17960	4
403	20241224	130900	372458090	17920	17920	17920	17920	4
404	20241224	130800	372386410	17910	17910	17910	17910	69
405	20241224	130700	371150620	17910	17910	17910	17910	0
406	20241224	130600	371150620	17910	17910	17910	17910	19
407	20241224	130500	370810330	17900	17910	17910	17900	54
408	20241224	130400	369843220	17910	17910	17910	17900	4
409	20241224	130300	369771600	17900	17890	17900	17890	61
410	20241224	130200	368679710	17880	17860	17880	17860	5
411	20241224	130100	368590380	17860	17860	17860	17860	1
412	20241224	130000	368572520	17850	17850	17850	17850	1
413	20241224	125900	368554670	17850	17900	17900	17850	795
414	20241224	125800	354343760	17900	17900	17900	17900	0
415	20241224	125700	354343760	17900	17900	17900	17900	0
416	20241224	125600	354343760	17900	17900	17900	17900	0
417	20241224	125500	354343760	17900	17900	17900	17900	0
418	20241224	125400	354343760	17900	17900	17900	17900	0
419	20241224	125300	354343760	17900	17900	17900	17900	2
420	20241224	125200	354307960	17910	17910	17910	17910	0
421	20241224	125100	354307960	17910	17910	17910	17910	0
422	20241224	125000	354307960	17910	17910	17910	17910	0
423	20241224	124900	354307960	17910	17910	17910	17910	0
424	20241224	124800	354307960	17910	17910	17910	17910	0
425	20241224	124700	354307960	17910	17910	17910	17910	0
426	20241224	124600	354307960	17910	17910	17910	17910	1
427	20241224	124500	354290050	17900	17900	17900	17900	0
428	20241224	124400	354290050	17900	17890	17900	17890	50
429	20241224	124300	353395060	17880	17880	17880	17880	0
430	20241224	124200	353395060	17880	17880	17880	17880	1
431	20241224	124100	353377180	17890	17910	17910	17890	162
432	20241224	124000	350477140	17910	17910	17910	17910	40
433	20241224	123900	349760740	17910	17920	17920	17910	86
434	20241224	123800	348220230	17930	17930	17930	17930	1
435	20241224	123700	348202300	17930	17930	17930	17930	15
436	20241224	123600	347933350	17990	17990	17990	17990	0
437	20241224	123500	347933350	17990	17990	17990	17990	0
438	20241224	123400	347933350	17990	17990	17990	17990	0
439	20241224	123300	347933350	17990	17990	17990	17990	7
440	20241224	123200	347807420	17990	17970	17990	17970	78
441	20241224	123100	346405050	17960	17940	17960	17940	119
442	20241224	123000	344267880	17920	17930	17930	17920	40
443	20241224	122900	343550820	17930	17930	17930	17930	40
444	20241224	122800	342833620	17950	17950	17950	17950	73
445	20241224	122700	341523270	17950	17940	17950	17940	16
446	20241224	122600	341236080	17930	17920	17930	17920	5
447	20241224	122500	341146440	17910	17920	17920	17910	90
448	20241224	122400	339534440	17910	17910	17910	17910	0
449	20241224	122300	339534440	17910	17910	17910	17910	0
450	20241224	122200	339534440	17910	17930	17950	17910	272
451	20241224	122100	334659400	17920	17940	17950	17920	322
452	20241224	122000	328883680	17950	18000	18000	17950	516
453	20241224	121900	319610000	17990	18000	18000	17990	373
454	20241224	121800	312898000	18000	18000	18000	18000	0
455	20241224	121700	312898000	18000	18000	18000	18000	0
456	20241224	121600	312898000	18000	18000	18000	18000	55
457	20241224	121500	311908000	18040	18040	18040	18040	0
458	20241224	121400	311908000	18040	18040	18040	18040	0
459	20241224	121300	311908000	18040	18040	18040	18040	0
460	20241224	121200	311908000	18040	18040	18040	18040	0
461	20241224	121100	311908000	18040	18040	18040	18040	1
462	20241224	121000	311889960	18040	18000	18040	18000	116
463	20241224	120900	309801890	18000	18000	18000	18000	1
464	20241224	120800	309783890	17990	17990	17990	17990	0
465	20241224	120700	309783890	17990	17990	17990	17990	0
466	20241224	120600	309783890	17990	17990	17990	17990	21
467	20241224	120500	309406100	17990	17990	17990	17990	5
468	20241224	120400	309316150	17990	17990	17990	17990	0
469	20241224	120300	309316150	17990	18000	18000	17990	20
470	20241224	120200	308956340	18000	18000	18000	18000	0
471	20241224	120100	308956340	18000	18000	18000	17990	55
472	20241224	120000	307966740	18000	18000	18000	18000	3
473	20241224	115900	307912740	18000	18000	18000	18000	0
474	20241224	115800	307912740	18000	18000	18000	18000	0
475	20241224	115700	307912740	18000	18000	18000	18000	0
476	20241224	115600	307912740	18000	18000	18000	18000	0
477	20241224	115500	307912740	18000	18000	18000	18000	0
478	20241224	115400	307912740	18000	18000	18000	18000	10
479	20241224	115300	307732740	18000	18000	18000	18000	0
480	20241224	115200	307732740	18000	18000	18000	18000	0
481	20241224	115100	307732740	18000	18000	18000	18000	0
482	20241224	115000	307732740	18000	18000	18000	18000	0
483	20241224	114900	307732740	18000	18000	18000	18000	101
484	20241224	114800	305914740	18000	18000	18000	18000	0
485	20241224	114700	305914740	18000	18000	18000	18000	50
486	20241224	114600	305014740	18000	18000	18000	18000	60
487	20241224	114500	303934740	18000	18000	18000	18000	0
488	20241224	114400	303934740	18000	18000	18000	18000	0
489	20241224	114300	303934740	18000	18000	18000	18000	0
490	20241224	114200	303934740	18000	18000	18000	18000	64
491	20241224	114100	302782740	18010	18010	18010	18010	0
492	20241224	114000	302782740	18010	18010	18010	18010	11
493	20241224	113900	302584630	18020	18030	18030	18020	78
494	20241224	113800	301178890	18040	18040	18040	18040	0
495	20241224	113700	301178890	18040	18040	18040	18040	0
496	20241224	113600	301178890	18040	18040	18040	18040	0
497	20241224	113500	301178890	18040	18040	18040	18040	10
498	20241224	113400	300998490	18030	18030	18030	18030	0
499	20241224	113300	300998490	18030	18030	18030	18030	0
500	20241224	113200	300998490	18030	18030	18030	18030	39
501	20241224	113100	300295320	18020	18020	18020	18020	0
502	20241224	113000	300295320	18020	18020	18020	18020	0
503	20241224	112900	300295320	18020	18020	18020	18020	0
504	20241224	112800	300295320	18020	18020	18020	18020	0
505	20241224	112700	300295320	18020	18020	18020	18020	0
506	20241224	112600	300295320	18020	18020	18020	18020	0
507	20241224	112500	300295320	18020	18020	18020	18020	1
508	20241224	112400	300277300	18010	18010	18010	18010	0
509	20241224	112300	300277300	18010	18010	18010	18010	40
510	20241224	112200	299556900	18080	18080	18080	18080	0
511	20241224	112100	299556900	18080	18080	18080	18080	0
512	20241224	112000	299556900	18080	18080	18080	18080	0
513	20241224	111900	299556900	18080	18080	18080	18080	1
514	20241224	111800	299538820	18010	18010	18010	18010	0
515	20241224	111700	299538820	18010	18010	18010	18010	0
516	20241224	111600	299538820	18010	18010	18010	18010	0
517	20241224	111500	299538820	18010	18010	18010	18010	40
518	20241224	111400	298818420	18120	18120	18120	18120	1
519	20241224	111300	298800300	18090	18000	18090	18000	53
520	20241224	111200	297841710	18080	18080	18080	18080	50
521	20241224	111100	296937710	18020	18020	18020	18010	78
522	20241224	111000	295532650	18010	18010	18010	18010	0
523	20241224	110900	295532650	18010	18010	18010	18010	0
524	20241224	110800	295532650	18010	18010	18010	18010	0
525	20241224	110700	295532650	18010	18010	18010	18010	0
526	20241224	110600	295532650	18010	18010	18010	18010	20
527	20241224	110500	295172450	18080	18080	18080	18080	4
528	20241224	110400	295100130	18020	18020	18020	18020	0
529	20241224	110300	295100130	18020	18010	18020	18010	84
530	20241224	110200	293586990	18020	18040	18040	18020	404
531	20241224	110100	286303880	18040	18040	18040	18040	40
532	20241224	110000	285582280	18090	18090	18090	18090	0
533	20241224	105900	285582280	18090	18090	18090	18090	0
534	20241224	105800	285582280	18090	18090	18090	18090	0
535	20241224	105700	285582280	18090	18090	18090	18090	2
536	20241224	105600	285546100	18080	18080	18080	18080	0
537	20241224	105500	285546100	18080	18080	18080	18080	0
538	20241224	105400	285546100	18080	18080	18080	18080	0
539	20241224	105300	285546100	18080	18080	18080	18080	0
540	20241224	105200	285546100	18080	18080	18080	18080	0
541	20241224	105100	285546100	18080	18080	18080	18080	1
542	20241224	105000	285528020	18020	18020	18020	18020	60
543	20241224	104900	284446820	18020	18020	18020	18020	70
544	20241224	104800	283185420	18010	18010	18010	18010	0
545	20241224	104700	283185420	18010	18010	18010	18010	0
546	20241224	104600	283185420	18010	18010	18010	18010	0
547	20241224	104500	283185420	18010	18010	18010	18010	0
548	20241224	104400	283185420	18010	18010	18010	18010	0
549	20241224	104300	283185420	18010	18010	18010	18010	0
550	20241224	104200	283185420	18010	18050	18050	18010	567
551	20241224	104100	272964670	18060	18060	18060	18060	0
552	20241224	104000	272964670	18060	18060	18060	18060	0
553	20241224	103900	272964670	18060	18060	18060	18060	0
554	20241224	103800	272964670	18060	18060	18060	18060	0
555	20241224	103700	272964670	18060	18060	18060	18060	0
556	20241224	103600	272964670	18060	18060	18060	18060	0
557	20241224	103500	272964670	18060	18080	18080	18060	729
558	20241224	103400	259796120	18090	18090	18090	18090	3
559	20241224	103300	259741850	18090	18090	18090	18090	0
560	20241224	103200	259741850	18090	18090	18090	18090	0
561	20241224	103100	259741850	18090	18090	18090	18090	0
562	20241224	103000	259741850	18090	18090	18090	18090	0
563	20241224	102900	259741850	18090	18090	18090	18090	0
564	20241224	102800	259741850	18090	18090	18090	18090	157
565	20241224	102700	256901720	18110	18110	18110	18110	10
566	20241224	102600	256720620	18090	18090	18090	18090	0
567	20241224	102500	256720620	18090	18090	18090	18090	116
568	20241224	102400	254622180	18170	18170	18170	18170	0
569	20241224	102300	254622180	18170	18170	18170	18170	1
570	20241224	102200	254604010	18170	18170	18170	18170	0
571	20241224	102100	254604010	18170	18110	18170	18110	14
572	20241224	102000	254350350	18050	18050	18050	18050	0
573	20241224	101900	254350350	18050	18050	18050	18050	0
574	20241224	101800	254350350	18050	18050	18050	18050	0
575	20241224	101700	254350350	18050	18050	18050	18050	0
576	20241224	101600	254350350	18050	18050	18050	18050	168
577	20241224	101500	251317950	18050	18050	18050	18050	0
578	20241224	101400	251317950	18050	18050	18050	18050	0
579	20241224	101300	251317950	18050	18050	18050	18050	80
580	20241224	101200	249873950	18050	18050	18050	18050	80
581	20241224	101100	248429950	18080	18080	18080	18080	0
582	20241224	101000	248429950	18080	18080	18080	18080	0
583	20241224	100900	248429950	18080	18080	18080	18080	22
584	20241224	100800	248032190	18080	18100	18100	18080	46
585	20241224	100700	247199610	18100	18100	18100	18100	15
586	20241224	100600	246928110	18110	18110	18110	18110	0
587	20241224	100500	246928110	18110	18110	18110	18110	0
588	20241224	100400	246928110	18110	18110	18110	18110	0
589	20241224	100300	246928110	18110	18110	18110	18110	1
590	20241224	100200	246910000	18050	18050	18050	18050	36
591	20241224	100100	246260200	18050	18050	18050	18050	0
592	20241224	100000	246260200	18050	18050	18050	18050	20
593	20241224	095900	245899200	18050	18050	18050	18050	0
594	20241224	095800	245899200	18050	18010	18050	18010	1100
595	20241224	095700	226088160	18000	18010	18010	18000	182
596	20241224	095600	222811440	18030	18050	18050	18020	513
597	20241224	095500	213560470	18050	18050	18050	18050	19
598	20241224	095400	213217520	18050	18050	18050	18050	32
599	20241224	095300	212639920	18050	18160	18160	18050	2306
600	20241224	095200	170950730	18150	18150	18150	18150	0
601	20241224	095100	170950730	18150	18180	18180	18150	637
602	20241224	095000	159379620	18200	18190	18200	18190	157
603	20241224	094900	156523540	18200	18200	18200	18200	888
604	20241224	094800	140361940	18200	18200	18200	18200	0
605	20241224	094700	140361940	18200	18200	18200	18200	40
606	20241224	094600	139633940	18200	18400	18400	18190	3433
607	20241224	094500	77133220	18190	18190	18190	18190	0
608	20241224	094400	77133220	18190	18190	18190	18190	0
609	20241224	094300	77133220	18190	18190	18190	18190	0
610	20241224	094200	77133220	18190	18190	18190	18190	0
611	20241224	094100	77133220	18190	18190	18190	18190	30
612	20241224	094000	76587520	18190	18250	18250	18170	559
613	20241224	093900	66411510	18250	18250	18250	18250	30
614	20241224	093800	65864010	18250	18300	18300	18250	335
615	20241224	093700	59741570	18310	18310	18310	18310	53
616	20241224	093600	58771140	18320	18350	18350	18320	306
617	20241224	093500	53161660	18360	18480	18480	18360	36
618	20241224	093400	52500580	18360	18370	18370	18360	148
619	20241224	093300	49783180	18370	18370	18370	18370	0
620	20241224	093200	49783180	18370	18370	18370	18370	50
621	20241224	093100	48864680	18380	18400	18400	18380	186
622	20241224	093000	45444940	18540	18540	18540	18540	0
623	20241224	092900	45444940	18540	18540	18540	18540	0
624	20241224	092800	45444940	18540	18400	18540	18400	5
625	20241224	092700	45352800	18400	18400	18400	18400	1
626	20241224	092600	45334400	18550	18550	18550	18550	0
627	20241224	092500	45334400	18550	18550	18550	18550	0
628	20241224	092400	45334400	18550	18550	18550	18550	0
629	20241224	092300	45334400	18550	18550	18550	18550	0
630	20241224	092200	45334400	18550	18540	18550	18540	10
631	20241224	092100	45148960	18390	18390	18390	18390	0
632	20241224	092000	45148960	18390	18390	18390	18390	0
633	20241224	091900	45148960	18390	18390	18390	18390	4
634	20241224	091800	45075400	18360	18430	18430	18360	500
635	20241224	091700	35883730	18560	18560	18560	18560	0
636	20241224	091600	35883730	18560	18560	18560	18560	0
637	20241224	091500	35883730	18560	18440	18560	18440	127
638	20241224	091400	33528720	18570	18560	18570	18560	18
639	20241224	091300	33194540	18440	18570	18570	18440	202
640	20241224	091200	29469400	18430	18450	18450	18430	247
641	20241224	091100	24914470	18450	18450	18450	18450	0
642	20241224	091000	24914470	18450	18460	18460	18450	136
643	20241224	090900	22404090	18450	18540	18570	18450	40
644	20241224	090800	21662520	18570	18570	18570	18570	0
645	20241224	090700	21662520	18570	18570	18570	18570	0
646	20241224	090600	21662520	18570	18570	18570	18570	1
647	20241224	090500	21643950	18570	18570	18570	18570	11
648	20241224	090400	21439680	18570	18570	18570	18570	3
649	20241224	090300	21383970	18570	18460	18570	18450	1090
650	20241224	090200	1273340	18450	18450	18450	18450	15
651	20241224	090100	996590	18450	18450	18450	18450	51
652	20241224	090000	55640	18460	18590	18590	18460	3