KissMeData/094280/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200600	58257370	12520	12520	12520	12520	308
3	20241220	200500	58257370	12520	12520	12520	12520	0
4	20241220	200400	58257370	12520	12520	12520	12520	0
5	20241220	200300	58257370	12520	12520	12520	12520	0
6	20241220	200200	58257370	12520	12520	12520	12520	0
7	20241220	200100	58257370	12520	12520	12520	12520	0
8	20241220	200000	58257370	12520	12520	12520	12520	0
9	20241220	195900	58257370	12520	12520	12520	12520	0
10	20241220	195800	58257370	12520	12520	12520	12520	0
11	20241220	195700	58257370	12520	12520	12520	12520	0
12	20241220	195600	58257370	12520	12520	12520	12520	0
13	20241220	195500	58257370	12520	12520	12520	12520	0
14	20241220	195400	58257370	12520	12520	12520	12520	0
15	20241220	195300	58257370	12520	12520	12520	12520	0
16	20241220	195200	58257370	12520	12520	12520	12520	0
17	20241220	195100	58257370	12520	12520	12520	12520	0
18	20241220	195000	58257370	12520	12520	12520	12520	0
19	20241220	194900	58257370	12520	12520	12520	12520	0
20	20241220	194800	58257370	12520	12520	12520	12520	0
21	20241220	194700	58257370	12520	12520	12520	12520	0
22	20241220	194600	58257370	12520	12520	12520	12520	0
23	20241220	194500	58257370	12520	12520	12520	12520	0
24	20241220	194400	58257370	12520	12520	12520	12520	0
25	20241220	194300	58257370	12520	12520	12520	12520	0
26	20241220	194200	58257370	12520	12520	12520	12520	0
27	20241220	194100	58257370	12520	12520	12520	12520	0
28	20241220	194000	58257370	12520	12520	12520	12520	0
29	20241220	193900	58257370	12520	12520	12520	12520	0
30	20241220	193800	58257370	12520	12520	12520	12520	0
31	20241220	193700	58257370	12520	12520	12520	12520	0
32	20241220	193600	58257370	12520	12520	12520	12520	308
33	20241220	193500	58257370	12520	12520	12520	12520	0
34	20241220	193400	58257370	12520	12520	12520	12520	0
35	20241220	193300	58257370	12520	12520	12520	12520	0
36	20241220	193200	58257370	12520	12520	12520	12520	0
37	20241220	193100	58257370	12520	12520	12520	12520	0
38	20241220	193000	58257370	12520	12520	12520	12520	0
39	20241220	192900	58257370	12520	12520	12520	12520	0
40	20241220	192800	58257370	12520	12520	12520	12520	0
41	20241220	192700	58257370	12520	12520	12520	12520	0
42	20241220	192600	58257370	12520	12520	12520	12520	0
43	20241220	192500	58257370	12520	12520	12520	12520	0
44	20241220	192400	58257370	12520	12520	12520	12520	0
45	20241220	192300	58257370	12520	12520	12520	12520	0
46	20241220	192200	58257370	12520	12520	12520	12520	0
47	20241220	192100	58257370	12520	12520	12520	12520	0
48	20241220	192000	58257370	12520	12520	12520	12520	0
49	20241220	191900	58257370	12520	12520	12520	12520	0
50	20241220	191800	58257370	12520	12520	12520	12520	0
51	20241220	191700	58257370	12520	12520	12520	12520	0
52	20241220	191600	58257370	12520	12520	12520	12520	0
53	20241220	191500	58257370	12520	12520	12520	12520	0
54	20241220	191400	58257370	12520	12520	12520	12520	0
55	20241220	191300	58257370	12520	12520	12520	12520	0
56	20241220	191200	58257370	12520	12520	12520	12520	0
57	20241220	191100	58257370	12520	12520	12520	12520	0
58	20241220	191000	58257370	12520	12520	12520	12520	0
59	20241220	190900	58257370	12520	12520	12520	12520	0
60	20241220	190800	58257370	12520	12520	12520	12520	0
61	20241220	190700	58257370	12520	12520	12520	12520	0
62	20241220	190600	58257370	12520	12520	12520	12520	308
63	20241220	190500	58257370	12520	12520	12520	12520	0
64	20241220	190400	58257370	12520	12520	12520	12520	0
65	20241220	190300	58257370	12520	12520	12520	12520	0
66	20241220	190200	58257370	12520	12520	12520	12520	0
67	20241220	190100	58257370	12520	12520	12520	12520	0
68	20241220	190000	58257370	12520	12520	12520	12520	0
69	20241220	185900	58257370	12520	12520	12520	12520	0
70	20241220	185800	58257370	12520	12520	12520	12520	0
71	20241220	185700	58257370	12520	12520	12520	12520	0
72	20241220	185600	58257370	12520	12520	12520	12520	0
73	20241220	185500	58257370	12520	12520	12520	12520	0
74	20241220	185400	58257370	12520	12520	12520	12520	0
75	20241220	185300	58257370	12520	12520	12520	12520	0
76	20241220	185200	58257370	12520	12520	12520	12520	0
77	20241220	185100	58257370	12520	12520	12520	12520	0
78	20241220	185000	58257370	12520	12520	12520	12520	0
79	20241220	184900	58257370	12520	12520	12520	12520	0
80	20241220	184800	58257370	12520	12520	12520	12520	0
81	20241220	184700	58257370	12520	12520	12520	12520	0
82	20241220	184600	58257370	12520	12520	12520	12520	0
83	20241220	184500	58257370	12520	12520	12520	12520	0
84	20241220	184400	58257370	12520	12520	12520	12520	0
85	20241220	184300	58257370	12520	12520	12520	12520	0
86	20241220	184200	58257370	12520	12520	12520	12520	0
87	20241220	184100	58257370	12520	12520	12520	12520	0
88	20241220	184000	58257370	12520	12520	12520	12520	0
89	20241220	183900	58257370	12520	12520	12520	12520	0
90	20241220	183800	58257370	12520	12520	12520	12520	0
91	20241220	183700	58257370	12520	12520	12520	12520	0
92	20241220	183600	58257370	12520	12520	12520	12520	308
93	20241220	183500	58257370	12520	12520	12520	12520	0
94	20241220	183400	58257370	12520	12520	12520	12520	0
95	20241220	183300	58257370	12520	12520	12520	12520	0
96	20241220	183200	58257370	12520	12520	12520	12520	0
97	20241220	183100	58257370	12520	12520	12520	12520	0
98	20241220	183000	58257370	12520	12520	12520	12520	0
99	20241220	182900	58257370	12520	12520	12520	12520	0
100	20241220	182800	58257370	12520	12520	12520	12520	0
101	20241220	182700	58257370	12520	12520	12520	12520	0
102	20241220	182600	58257370	12520	12520	12520	12520	0
103	20241220	182500	58257370	12520	12520	12520	12520	0
104	20241220	182400	58257370	12520	12520	12520	12520	0
105	20241220	182300	58257370	12520	12520	12520	12520	0
106	20241220	182200	58257370	12520	12520	12520	12520	0
107	20241220	182100	58257370	12520	12520	12520	12520	0
108	20241220	182000	58257370	12520	12520	12520	12520	0
109	20241220	181900	58257370	12520	12520	12520	12520	0
110	20241220	181800	58257370	12520	12520	12520	12520	0
111	20241220	181700	58257370	12520	12520	12520	12520	0
112	20241220	181600	58257370	12520	12520	12520	12520	0
113	20241220	181500	58257370	12520	12520	12520	12520	0
114	20241220	181400	58257370	12520	12520	12520	12520	0
115	20241220	181300	58257370	12520	12520	12520	12520	0
116	20241220	181200	58257370	12520	12520	12520	12520	0
117	20241220	181100	58257370	12520	12520	12520	12520	0
118	20241220	181000	58257370	12520	12520	12520	12520	0
119	20241220	180900	58257370	12520	12520	12520	12520	0
120	20241220	180800	58257370	12520	12520	12520	12520	0
121	20241220	180700	58257370	12520	12520	12520	12520	0
122	20241220	180600	58257370	12520	12520	12520	12520	308
123	20241220	180500	58257370	12520	12520	12520	12520	0
124	20241220	180400	58257370	12520	12520	12520	12520	0
125	20241220	180300	58257370	12520	12520	12520	12520	0
126	20241220	180200	58257370	12520	12520	12520	12520	0
127	20241220	180100	58257370	12520	12520	12520	12520	0
128	20241220	180000	58257370	12520	12520	12520	12520	0
129	20241220	175900	58257370	12520	12520	12520	12520	0
130	20241220	175800	58257370	12520	12520	12520	12520	0
131	20241220	175700	58257370	12520	12520	12520	12520	0
132	20241220	175600	58257370	12520	12520	12520	12520	0
133	20241220	175500	58257370	12520	12520	12520	12520	0
134	20241220	175400	58257370	12520	12520	12520	12520	0
135	20241220	175300	58257370	12520	12520	12520	12520	0
136	20241220	175200	58257370	12520	12520	12520	12520	0
137	20241220	175100	58257370	12520	12520	12520	12520	0
138	20241220	175000	58257370	12520	12520	12520	12520	0
139	20241220	174900	58257370	12520	12520	12520	12520	0
140	20241220	174800	58257370	12520	12520	12520	12520	0
141	20241220	174700	58257370	12520	12520	12520	12520	0
142	20241220	174600	58257370	12520	12520	12520	12520	0
143	20241220	174500	58257370	12520	12520	12520	12520	0
144	20241220	174400	58257370	12520	12520	12520	12520	0
145	20241220	174300	58257370	12520	12520	12520	12520	0
146	20241220	174200	58257370	12520	12520	12520	12520	0
147	20241220	174100	58257370	12520	12520	12520	12520	0
148	20241220	174000	58257370	12520	12520	12520	12520	0
149	20241220	173900	58257370	12520	12520	12520	12520	0
150	20241220	173800	58257370	12520	12520	12520	12520	0
151	20241220	173700	58257370	12520	12520	12520	12520	0
152	20241220	173600	58257370	12520	12520	12520	12520	308
153	20241220	173500	58257370	12520	12520	12520	12520	0
154	20241220	173400	58257370	12520	12520	12520	12520	0
155	20241220	173300	58257370	12520	12520	12520	12520	0
156	20241220	173200	58257370	12520	12520	12520	12520	0
157	20241220	173100	58257370	12520	12520	12520	12520	0
158	20241220	173000	58257370	12520	12520	12520	12520	0
159	20241220	172900	58257370	12520	12520	12520	12520	0
160	20241220	172800	58257370	12520	12520	12520	12520	0
161	20241220	172700	58257370	12520	12520	12520	12520	0
162	20241220	172600	58257370	12520	12520	12520	12520	0
163	20241220	172500	58257370	12520	12520	12520	12520	0
164	20241220	172400	58257370	12520	12520	12520	12520	0
165	20241220	172300	58257370	12520	12520	12520	12520	0
166	20241220	172200	58257370	12520	12520	12520	12520	0
167	20241220	172100	58257370	12520	12520	12520	12520	0
168	20241220	172000	58257370	12520	12520	12520	12520	0
169	20241220	171900	58257370	12520	12520	12520	12520	0
170	20241220	171800	58257370	12520	12520	12520	12520	0
171	20241220	171700	58257370	12520	12520	12520	12520	0
172	20241220	171600	58257370	12520	12520	12520	12520	0
173	20241220	171500	58257370	12520	12520	12520	12520	0
174	20241220	171400	58257370	12520	12520	12520	12520	0
175	20241220	171300	58257370	12520	12520	12520	12520	0
176	20241220	171200	58257370	12520	12520	12520	12520	0
177	20241220	171100	58257370	12520	12520	12520	12520	0
178	20241220	171000	58257370	12520	12520	12520	12520	0
179	20241220	170900	58257370	12520	12520	12520	12520	0
180	20241220	170800	58257370	12520	12520	12520	12520	0
181	20241220	170700	58257370	12520	12520	12520	12520	0
182	20241220	170600	58257370	12520	12520	12520	12520	308
183	20241220	170500	58257370	12520	12520	12520	12520	0
184	20241220	170400	58257370	12520	12520	12520	12520	0
185	20241220	170300	58257370	12520	12520	12520	12520	0
186	20241220	170200	58257370	12520	12520	12520	12520	0
187	20241220	170100	58257370	12520	12520	12520	12520	0
188	20241220	170000	58257370	12520	12520	12520	12520	0
189	20241220	165900	58257370	12520	12520	12520	12520	0
190	20241220	165800	58257370	12520	12520	12520	12520	0
191	20241220	165700	58257370	12520	12520	12520	12520	0
192	20241220	165600	58257370	12520	12520	12520	12520	0
193	20241220	165500	58257370	12520	12520	12520	12520	0
194	20241220	165400	58257370	12520	12520	12520	12520	0
195	20241220	165300	58257370	12520	12520	12520	12520	0
196	20241220	165200	58257370	12520	12520	12520	12520	0
197	20241220	165100	58257370	12520	12520	12520	12520	0
198	20241220	165000	58257370	12520	12520	12520	12520	0
199	20241220	164900	58257370	12520	12520	12520	12520	0
200	20241220	164800	58257370	12520	12520	12520	12520	0
201	20241220	164700	58257370	12520	12520	12520	12520	0
202	20241220	164600	58257370	12520	12520	12520	12520	0
203	20241220	164500	58257370	12520	12520	12520	12520	0
204	20241220	164400	58257370	12520	12520	12520	12520	0
205	20241220	164300	58257370	12520	12520	12520	12520	0
206	20241220	164200	58257370	12520	12520	12520	12520	0
207	20241220	164100	58257370	12520	12520	12520	12520	0
208	20241220	164000	58257370	12520	12520	12520	12520	0
209	20241220	163900	58257370	12520	12520	12520	12520	0
210	20241220	163800	58257370	12520	12520	12520	12520	0
211	20241220	163700	58257370	12520	12520	12520	12520	0
212	20241220	163600	58257370	12520	12520	12520	12520	308
213	20241220	163500	58257370	12520	12520	12520	12520	0
214	20241220	163400	58257370	12520	12520	12520	12520	0
215	20241220	163300	58257370	12520	12520	12520	12520	0
216	20241220	163200	58257370	12520	12520	12520	12520	0
217	20241220	163100	58257370	12520	12520	12520	12520	0
218	20241220	163000	58257370	12520	12520	12520	12520	0
219	20241220	162900	58257370	12520	12520	12520	12520	0
220	20241220	162800	58257370	12520	12520	12520	12520	0
221	20241220	162700	58257370	12520	12520	12520	12520	0
222	20241220	162600	58257370	12520	12520	12520	12520	0
223	20241220	162500	58257370	12520	12520	12520	12520	0
224	20241220	162400	58257370	12520	12520	12520	12520	0
225	20241220	162300	58257370	12520	12520	12520	12520	0
226	20241220	162200	58257370	12520	12520	12520	12520	0
227	20241220	162100	58257370	12520	12520	12520	12520	0
228	20241220	162000	58257370	12520	12520	12520	12520	0
229	20241220	161900	58257370	12520	12520	12520	12520	0
230	20241220	161800	58257370	12520	12520	12520	12520	0
231	20241220	161700	58257370	12520	12520	12520	12520	0
232	20241220	161600	58257370	12520	12520	12520	12520	0
233	20241220	161500	58257370	12520	12520	12520	12520	0
234	20241220	161400	58257370	12520	12520	12520	12520	0
235	20241220	161300	58257370	12520	12520	12520	12520	0
236	20241220	161200	58257370	12520	12520	12520	12520	0
237	20241220	161100	58257370	12520	12520	12520	12520	0
238	20241220	161000	58257370	12520	12520	12520	12520	0
239	20241220	160900	58257370	12520	12520	12520	12520	0
240	20241220	160800	58257370	12520	12520	12520	12520	0
241	20241220	160700	58257370	12520	12520	12520	12520	0
242	20241220	160600	58257370	12520	12520	12520	12520	308
243	20241220	160500	58257370	12520	12520	12520	12520	0
244	20241220	160400	58257370	12520	12520	12520	12520	0
245	20241220	160300	58257370	12520	12520	12520	12520	0
246	20241220	160200	58257370	12520	12520	12520	12520	0
247	20241220	160100	58257370	12520	12520	12520	12520	0
248	20241220	160000	58257370	12520	12520	12520	12520	0
249	20241220	155900	58257370	12520	12520	12520	12520	0
250	20241220	155800	58257370	12520	12520	12520	12520	0
251	20241220	155700	58257370	12520	12520	12520	12520	0
252	20241220	155600	58257370	12520	12520	12520	12520	0
253	20241220	155500	58257370	12520	12520	12520	12520	0
254	20241220	155400	58257370	12520	12520	12520	12520	0
255	20241220	155300	58257370	12520	12520	12520	12520	0
256	20241220	155200	58257370	12520	12520	12520	12520	0
257	20241220	155100	58257370	12520	12520	12520	12520	0
258	20241220	155000	58257370	12520	12520	12520	12520	0
259	20241220	154900	58257370	12520	12520	12520	12520	0
260	20241220	154800	58257370	12520	12520	12520	12520	0
261	20241220	154700	58257370	12520	12520	12520	12520	0
262	20241220	154600	58257370	12520	12520	12520	12520	0
263	20241220	154500	58257370	12520	12520	12520	12520	0
264	20241220	154400	58257370	12520	12520	12520	12520	0
265	20241220	154300	58257370	12520	12520	12520	12520	0
266	20241220	154200	58257370	12520	12520	12520	12520	0
267	20241220	154100	58257370	12520	12520	12520	12520	0
268	20241220	154000	58257370	12520	12520	12520	12520	0
269	20241220	153900	58257370	12520	12520	12520	12520	0
270	20241220	153800	58257370	12520	12520	12520	12520	0
271	20241220	153700	58257370	12520	12520	12520	12520	0
272	20241220	153600	58257370	12520	12520	12520	12520	308
273	20241220	153500	58257370	12520	12520	12520	12520	0
274	20241220	153400	58257370	12520	12520	12520	12520	0
275	20241220	153300	58257370	12520	12520	12520	12520	0
276	20241220	153200	58257370	12520	12520	12520	12520	0
277	20241220	153100	58257370	12520	12520	12520	12520	0
278	20241220	153000	58257370	12520	12520	12520	12520	308
279	20241220	152900	54401210	12460	12460	12460	12460	0
280	20241220	152800	54401210	12460	12460	12460	12460	0
281	20241220	152700	54401210	12460	12460	12460	12460	0
282	20241220	152600	54401210	12460	12460	12460	12460	0
283	20241220	152500	54401210	12460	12460	12460	12460	0
284	20241220	152400	54401210	12460	12460	12460	12460	0
285	20241220	152300	54401210	12460	12460	12460	12460	0
286	20241220	152200	54401210	12460	12460	12460	12460	0
287	20241220	152100	54401210	12460	12460	12460	12460	0
288	20241220	152000	54401210	12460	12460	12460	12460	0
289	20241220	151900	54401210	12460	12460	12460	12460	0
290	20241220	151800	54401210	12460	12460	12460	12460	8
291	20241220	151700	54301530	12430	12440	12440	12430	581
292	20241220	151600	47076370	12440	12440	12440	12440	359
293	20241220	151500	42610410	12440	12440	12440	12440	82
294	20241220	151400	41590330	12440	12440	12440	12440	0
295	20241220	151300	41590330	12440	12440	12440	12440	63
296	20241220	151200	40806610	12430	12430	12430	12430	0
297	20241220	151100	40806610	12430	12430	12430	12430	0
298	20241220	151000	40806610	12430	12430	12430	12430	3
299	20241220	150900	40769320	12430	12440	12440	12430	546
300	20241220	150800	33979460	12450	12450	12450	12450	0
301	20241220	150700	33979460	12450	12450	12450	12450	0
302	20241220	150600	33979460	12450	12450	12450	12450	0
303	20241220	150500	33979460	12450	12450	12450	12450	0
304	20241220	150400	33979460	12450	12450	12450	12450	0
305	20241220	150300	33979460	12450	12450	12450	12450	0
306	20241220	150200	33979460	12450	12450	12450	12450	0
307	20241220	150100	33979460	12450	12450	12450	12450	2
308	20241220	150000	33954560	12460	12460	12460	12460	1
309	20241220	145900	33942100	12440	12440	12440	12440	0
310	20241220	145800	33942100	12440	12440	12440	12440	0
311	20241220	145700	33942100	12440	12440	12440	12440	0
312	20241220	145600	33942100	12440	12440	12440	12440	10
313	20241220	145500	33817700	12450	12450	12450	12450	0
314	20241220	145400	33817700	12450	12450	12450	12450	0
315	20241220	145300	33817700	12450	12450	12450	12450	0
316	20241220	145200	33817700	12450	12450	12450	12450	50
317	20241220	145100	33195200	12440	12440	12440	12440	0
318	20241220	145000	33195200	12440	12440	12440	12440	0
319	20241220	144900	33195200	12440	12440	12440	12440	0
320	20241220	144800	33195200	12440	12440	12440	12440	0
321	20241220	144700	33195200	12440	12440	12440	12440	0
322	20241220	144600	33195200	12440	12440	12440	12440	0
323	20241220	144500	33195200	12440	12440	12440	12440	0
324	20241220	144400	33195200	12440	12440	12440	12440	35
325	20241220	144300	32759800	12430	12430	12430	12430	0
326	20241220	144200	32759800	12430	12430	12430	12430	0
327	20241220	144100	32759800	12430	12430	12430	12430	88
328	20241220	144000	31665960	12430	12430	12430	12430	0
329	20241220	143900	31665960	12430	12430	12430	12430	0
330	20241220	143800	31665960	12430	12430	12430	12430	0
331	20241220	143700	31665960	12430	12430	12430	12430	1
332	20241220	143600	31653530	12430	12430	12430	12430	0
333	20241220	143500	31653530	12430	12440	12440	12430	425
334	20241220	143400	26367210	12450	12450	12450	12450	1
335	20241220	143300	26354760	12450	12450	12450	12450	1
336	20241220	143200	26342310	12440	12450	12450	12440	73
337	20241220	143100	25433530	12450	12450	12450	12450	0
338	20241220	143000	25433530	12450	12450	12450	12450	0
339	20241220	142900	25433530	12450	12450	12450	12450	3
340	20241220	142800	25396180	12460	12460	12460	12460	0
341	20241220	142700	25396180	12460	12460	12460	12460	0
342	20241220	142600	25396180	12460	12460	12460	12460	2
343	20241220	142500	25371260	12460	12460	12460	12460	0
344	20241220	142400	25371260	12460	12460	12460	12460	0
345	20241220	142300	25371260	12460	12460	12460	12460	0
346	20241220	142200	25371260	12460	12460	12460	12460	0
347	20241220	142100	25371260	12460	12460	12460	12460	0
348	20241220	142000	25371260	12460	12460	12460	12460	0
349	20241220	141900	25371260	12460	12460	12460	12460	0
350	20241220	141800	25371260	12460	12460	12460	12460	0
351	20241220	141700	25371260	12460	12460	12460	12460	0
352	20241220	141600	25371260	12460	12460	12460	12460	0
353	20241220	141500	25371260	12460	12460	12460	12460	0
354	20241220	141400	25371260	12460	12460	12460	12460	0
355	20241220	141300	25371260	12460	12460	12460	12460	0
356	20241220	141200	25371260	12460	12460	12460	12460	0
357	20241220	141100	25371260	12460	12460	12460	12460	0
358	20241220	141000	25371260	12460	12460	12460	12460	0
359	20241220	140900	25371260	12460	12460	12460	12460	0
360	20241220	140800	25371260	12460	12460	12460	12460	0
361	20241220	140700	25371260	12460	12460	12460	12460	0
362	20241220	140600	25371260	12460	12460	12460	12460	0
363	20241220	140500	25371260	12460	12460	12460	12460	2
364	20241220	140400	25346340	12440	12440	12440	12440	49
365	20241220	140300	24736780	12470	12470	12470	12470	0
366	20241220	140200	24736780	12470	12470	12470	12470	0
367	20241220	140100	24736780	12470	12470	12470	12470	0
368	20241220	140000	24736780	12470	12470	12470	12470	0
369	20241220	135900	24736780	12470	12470	12470	12470	0
370	20241220	135800	24736780	12470	12470	12470	12470	1
371	20241220	135700	24724310	12440	12440	12440	12440	0
372	20241220	135600	24724310	12440	12440	12440	12440	0
373	20241220	135500	24724310	12440	12440	12440	12440	0
374	20241220	135400	24724310	12440	12440	12440	12440	40
375	20241220	135300	24226710	12440	12440	12440	12440	0
376	20241220	135200	24226710	12440	12440	12440	12440	0
377	20241220	135100	24226710	12440	12440	12440	12440	0
378	20241220	135000	24226710	12440	12440	12440	12440	0
379	20241220	134900	24226710	12440	12440	12440	12440	0
380	20241220	134800	24226710	12440	12440	12440	12440	0
381	20241220	134700	24226710	12440	12440	12440	12440	0
382	20241220	134600	24226710	12440	12440	12440	12440	0
383	20241220	134500	24226710	12440	12440	12440	12440	0
384	20241220	134400	24226710	12440	12440	12440	12440	200
385	20241220	134300	21738710	12470	12470	12470	12470	0
386	20241220	134200	21738710	12470	12470	12470	12470	45
387	20241220	134100	21177560	12440	12440	12440	12440	0
388	20241220	134000	21177560	12440	12440	12440	12440	0
389	20241220	133900	21177560	12440	12440	12440	12440	0
390	20241220	133800	21177560	12440	12440	12440	12440	0
391	20241220	133700	21177560	12440	12440	12440	12440	0
392	20241220	133600	21177560	12440	12440	12440	12440	0
393	20241220	133500	21177560	12440	12450	12450	12440	90
394	20241220	133400	20057070	12470	12470	12470	12470	0
395	20241220	133300	20057070	12470	12470	12470	12470	0
396	20241220	133200	20057070	12470	12470	12470	12470	0
397	20241220	133100	20057070	12470	12470	12470	12470	0
398	20241220	133000	20057070	12470	12470	12470	12470	0
399	20241220	132900	20057070	12470	12470	12470	12470	3
400	20241220	132800	20019660	12470	12470	12470	12470	0
401	20241220	132700	20019660	12470	12470	12470	12470	0
402	20241220	132600	20019660	12470	12470	12470	12470	0
403	20241220	132500	20019660	12470	12470	12470	12470	0
404	20241220	132400	20019660	12470	12470	12470	12470	0
405	20241220	132300	20019660	12470	12470	12470	12470	0
406	20241220	132200	20019660	12470	12470	12470	12470	0
407	20241220	132100	20019660	12470	12470	12470	12470	0
408	20241220	132000	20019660	12470	12470	12470	12470	0
409	20241220	131900	20019660	12470	12470	12470	12470	0
410	20241220	131800	20019660	12470	12470	12470	12470	0
411	20241220	131700	20019660	12470	12470	12470	12470	0
412	20241220	131600	20019660	12470	12470	12470	12470	0
413	20241220	131500	20019660	12470	12470	12470	12470	0
414	20241220	131400	20019660	12470	12470	12470	12470	0
415	20241220	131300	20019660	12470	12470	12470	12470	0
416	20241220	131200	20019660	12470	12470	12470	12470	0
417	20241220	131100	20019660	12470	12470	12470	12470	0
418	20241220	131000	20019660	12470	12470	12470	12470	0
419	20241220	130900	20019660	12470	12470	12470	12470	0
420	20241220	130800	20019660	12470	12470	12470	12470	0
421	20241220	130700	20019660	12470	12470	12470	12470	0
422	20241220	130600	20019660	12470	12470	12470	12470	0
423	20241220	130500	20019660	12470	12470	12470	12470	0
424	20241220	130400	20019660	12470	12470	12470	12470	0
425	20241220	130300	20019660	12470	12470	12470	12470	0
426	20241220	130200	20019660	12470	12470	12470	12470	0
427	20241220	130100	20019660	12470	12470	12470	12470	0
428	20241220	130000	20019660	12470	12470	12470	12470	1
429	20241220	125900	20007190	12470	12470	12470	12470	0
430	20241220	125800	20007190	12470	12470	12470	12470	0
431	20241220	125700	20007190	12470	12470	12470	12470	0
432	20241220	125600	20007190	12470	12470	12470	12470	0
433	20241220	125500	20007190	12470	12470	12470	12470	8
434	20241220	125400	19907430	12470	12470	12470	12470	0
435	20241220	125300	19907430	12470	12470	12470	12470	0
436	20241220	125200	19907430	12470	12470	12470	12470	0
437	20241220	125100	19907430	12470	12470	12470	12470	0
438	20241220	125000	19907430	12470	12470	12470	12470	0
439	20241220	124900	19907430	12470	12470	12470	12470	0
440	20241220	124800	19907430	12470	12470	12470	12470	1
441	20241220	124700	19894960	12470	12470	12470	12470	7
442	20241220	124600	19807670	12450	12450	12450	12450	0
443	20241220	124500	19807670	12450	12450	12450	12450	0
444	20241220	124400	19807670	12450	12450	12450	12450	0
445	20241220	124300	19807670	12450	12450	12450	12450	0
446	20241220	124200	19807670	12450	12450	12450	12450	0
447	20241220	124100	19807670	12450	12450	12450	12450	0
448	20241220	124000	19807670	12450	12450	12450	12450	0
449	20241220	123900	19807670	12450	12450	12450	12450	0
450	20241220	123800	19807670	12450	12450	12450	12450	0
451	20241220	123700	19807670	12450	12450	12450	12450	0
452	20241220	123600	19807670	12450	12450	12450	12450	0
453	20241220	123500	19807670	12450	12450	12450	12450	0
454	20241220	123400	19807670	12450	12450	12450	12450	0
455	20241220	123300	19807670	12450	12450	12450	12450	0
456	20241220	123200	19807670	12450	12450	12450	12450	0
457	20241220	123100	19807670	12450	12450	12450	12450	0
458	20241220	123000	19807670	12450	12450	12450	12450	0
459	20241220	122900	19807670	12450	12450	12450	12450	0
460	20241220	122800	19807670	12450	12450	12450	12450	0
461	20241220	122700	19807670	12450	12450	12450	12450	0
462	20241220	122600	19807670	12450	12450	12450	12450	0
463	20241220	122500	19807670	12450	12450	12450	12450	8
464	20241220	122400	19708070	12450	12450	12450	12450	0
465	20241220	122300	19708070	12450	12450	12450	12450	0
466	20241220	122200	19708070	12450	12450	12450	12450	0
467	20241220	122100	19708070	12450	12450	12450	12450	0
468	20241220	122000	19708070	12450	12450	12450	12450	8
469	20241220	121900	19608470	12440	12440	12440	12440	0
470	20241220	121800	19608470	12440	12440	12440	12440	0
471	20241220	121700	19608470	12440	12440	12440	12440	0
472	20241220	121600	19608470	12440	12440	12440	12440	0
473	20241220	121500	19608470	12440	12440	12440	12440	1
474	20241220	121400	19596030	12450	12450	12450	12450	1
475	20241220	121300	19583580	12450	12450	12450	12450	73
476	20241220	121200	18674730	12460	12460	12460	12460	0
477	20241220	121100	18674730	12460	12460	12460	12460	0
478	20241220	121000	18674730	12460	12460	12460	12460	0
479	20241220	120900	18674730	12460	12460	12460	12460	8
480	20241220	120800	18575050	12470	12470	12470	12470	0
481	20241220	120700	18575050	12470	12470	12470	12470	0
482	20241220	120600	18575050	12470	12470	12470	12470	0
483	20241220	120500	18575050	12470	12470	12470	12470	0
484	20241220	120400	18575050	12470	12470	12470	12470	0
485	20241220	120300	18575050	12470	12470	12470	12470	0
486	20241220	120200	18575050	12470	12470	12470	12470	0
487	20241220	120100	18575050	12470	12470	12470	12470	0
488	20241220	120000	18575050	12470	12470	12470	12470	0
489	20241220	115900	18575050	12470	12470	12470	12470	0
490	20241220	115800	18575050	12470	12470	12470	12470	0
491	20241220	115700	18575050	12470	12470	12470	12470	0
492	20241220	115600	18575050	12470	12470	12470	12470	0
493	20241220	115500	18575050	12470	12470	12470	12470	0
494	20241220	115400	18575050	12470	12470	12470	12470	0
495	20241220	115300	18575050	12470	12470	12470	12470	0
496	20241220	115200	18575050	12470	12470	12470	12470	0
497	20241220	115100	18575050	12470	12470	12470	12470	0
498	20241220	115000	18575050	12470	12470	12470	12470	0
499	20241220	114900	18575050	12470	12470	12470	12470	0
500	20241220	114800	18575050	12470	12470	12470	12470	5
501	20241220	114700	18512700	12470	12470	12470	12470	0
502	20241220	114600	18512700	12470	12470	12470	12470	0
503	20241220	114500	18512700	12470	12470	12470	12470	0
504	20241220	114400	18512700	12470	12470	12470	12470	0
505	20241220	114300	18512700	12470	12470	12470	12470	0
506	20241220	114200	18512700	12470	12470	12470	12470	0
507	20241220	114100	18512700	12470	12470	12470	12470	0
508	20241220	114000	18512700	12470	12470	12470	12470	0
509	20241220	113900	18512700	12470	12470	12470	12470	0
510	20241220	113800	18512700	12470	12470	12470	12470	0
511	20241220	113700	18512700	12470	12470	12470	12470	0
512	20241220	113600	18512700	12470	12470	12470	12470	0
513	20241220	113500	18512700	12470	12470	12470	12470	0
514	20241220	113400	18512700	12470	12470	12470	12470	0
515	20241220	113300	18512700	12470	12470	12470	12470	0
516	20241220	113200	18512700	12470	12470	12470	12470	0
517	20241220	113100	18512700	12470	12470	12470	12470	1
518	20241220	113000	18500230	12470	12470	12470	12470	0
519	20241220	112900	18500230	12470	12470	12470	12470	0
520	20241220	112800	18500230	12470	12470	12470	12470	0
521	20241220	112700	18500230	12470	12470	12470	12470	2
522	20241220	112600	18475290	12450	12450	12450	12450	0
523	20241220	112500	18475290	12450	12450	12450	12450	0
524	20241220	112400	18475290	12450	12450	12450	12450	0
525	20241220	112300	18475290	12450	12450	12450	12450	0
526	20241220	112200	18475290	12450	12450	12450	12450	0
527	20241220	112100	18475290	12450	12450	12450	12450	0
528	20241220	112000	18475290	12450	12450	12450	12450	0
529	20241220	111900	18475290	12450	12450	12450	12450	0
530	20241220	111800	18475290	12450	12450	12450	12450	0
531	20241220	111700	18475290	12450	12450	12450	12450	0
532	20241220	111600	18475290	12450	12450	12450	12450	0
533	20241220	111500	18475290	12450	12460	12460	12450	7
534	20241220	111400	18388110	12470	12470	12470	12470	0
535	20241220	111300	18388110	12470	12470	12470	12470	0
536	20241220	111200	18388110	12470	12470	12470	12470	0
537	20241220	111100	18388110	12470	12470	12470	12470	0
538	20241220	111000	18388110	12470	12470	12470	12470	0
539	20241220	110900	18388110	12470	12470	12470	12470	0
540	20241220	110800	18388110	12470	12470	12470	12470	0
541	20241220	110700	18388110	12470	12470	12470	12470	0
542	20241220	110600	18388110	12470	12470	12470	12470	0
543	20241220	110500	18388110	12470	12470	12470	12470	0
544	20241220	110400	18388110	12470	12470	12470	12470	0
545	20241220	110300	18388110	12470	12470	12470	12470	0
546	20241220	110200	18388110	12470	12470	12470	12470	0
547	20241220	110100	18388110	12470	12470	12470	12470	0
548	20241220	110000	18388110	12470	12470	12470	12470	1
549	20241220	105900	18375640	12440	12440	12440	12440	0
550	20241220	105800	18375640	12440	12440	12440	12440	0
551	20241220	105700	18375640	12440	12440	12440	12440	0
552	20241220	105600	18375640	12440	12440	12440	12440	0
553	20241220	105500	18375640	12440	12440	12440	12440	21
554	20241220	105400	18114400	12440	12460	12460	12440	21
555	20241220	105300	17852950	12460	12460	12460	12460	1
556	20241220	105200	17840490	12470	12470	12470	12470	0
557	20241220	105100	17840490	12470	12470	12470	12470	0
558	20241220	105000	17840490	12470	12470	12470	12470	0
559	20241220	104900	17840490	12470	12470	12470	12470	0
560	20241220	104800	17840490	12470	12470	12470	12470	0
561	20241220	104700	17840490	12470	12470	12470	12470	0
562	20241220	104600	17840490	12470	12470	12470	12470	0
563	20241220	104500	17840490	12470	12470	12470	12470	0
564	20241220	104400	17840490	12470	12470	12470	12470	0
565	20241220	104300	17840490	12470	12470	12470	12470	0
566	20241220	104200	17840490	12470	12470	12470	12470	1
567	20241220	104100	17828020	12470	12470	12470	12470	0
568	20241220	104000	17828020	12470	12470	12470	12470	0
569	20241220	103900	17828020	12470	12470	12470	12470	0
570	20241220	103800	17828020	12470	12470	12470	12470	5
571	20241220	103700	17765670	12470	12470	12470	12470	0
572	20241220	103600	17765670	12470	12470	12470	12470	0
573	20241220	103500	17765670	12470	12470	12470	12470	0
574	20241220	103400	17765670	12470	12470	12470	12470	1
575	20241220	103300	17753200	12470	12470	12470	12470	1
576	20241220	103200	17740730	12470	12470	12470	12470	0
577	20241220	103100	17740730	12470	12470	12470	12470	0
578	20241220	103000	17740730	12470	12470	12470	12470	0
579	20241220	102900	17740730	12470	12470	12470	12470	0
580	20241220	102800	17740730	12470	12470	12470	12470	2
581	20241220	102700	17715790	12460	12460	12460	12460	0
582	20241220	102600	17715790	12460	12460	12460	12460	0
583	20241220	102500	17715790	12460	12460	12460	12460	0
584	20241220	102400	17715790	12460	12460	12460	12460	0
585	20241220	102300	17715790	12460	12460	12460	12460	12
586	20241220	102200	17566270	12440	12470	12470	12440	375
587	20241220	102100	12899250	12470	12470	12470	12470	8
588	20241220	102000	12799490	12460	12460	12460	12460	0
589	20241220	101900	12799490	12460	12470	12470	12460	16
590	20241220	101800	12600090	12480	12480	12480	12480	0
591	20241220	101700	12600090	12480	12480	12480	12480	1
592	20241220	101600	12587610	12480	12480	12480	12480	0
593	20241220	101500	12587610	12480	12480	12480	12480	0
594	20241220	101400	12587610	12480	12480	12480	12480	0
595	20241220	101300	12587610	12480	12480	12480	12480	0
596	20241220	101200	12587610	12480	12480	12480	12480	0
597	20241220	101100	12587610	12480	12480	12480	12480	0
598	20241220	101000	12587610	12480	12480	12480	12480	0
599	20241220	100900	12587610	12480	12480	12480	12480	0
600	20241220	100800	12587610	12480	12480	12480	12480	1
601	20241220	100700	12575130	12480	12480	12480	12480	1
602	20241220	100600	12562650	12480	12480	12480	12480	1
603	20241220	100500	12550170	12480	12480	12480	12480	1
604	20241220	100400	12537690	12460	12460	12460	12460	0
605	20241220	100300	12537690	12460	12460	12460	12460	0
606	20241220	100200	12537690	12460	12460	12460	12460	0
607	20241220	100100	12537690	12460	12460	12460	12460	0
608	20241220	100000	12537690	12460	12480	12480	12460	118
609	20241220	095900	11067280	12470	12470	12470	12470	0
610	20241220	095800	11067280	12470	12470	12470	12470	0
611	20241220	095700	11067280	12470	12470	12470	12470	0
612	20241220	095600	11067280	12470	12470	12470	12470	0
613	20241220	095500	11067280	12470	12470	12470	12470	6
614	20241220	095400	10992460	12460	12460	12460	12460	0
615	20241220	095300	10992460	12460	12470	12470	12460	11
616	20241220	095200	10855300	12460	12460	12460	12460	1
617	20241220	095100	10842840	12430	12430	12430	12430	0
618	20241220	095000	10842840	12430	12430	12430	12430	0
619	20241220	094900	10842840	12430	12430	12430	12430	0
620	20241220	094800	10842840	12430	12430	12430	12430	0
621	20241220	094700	10842840	12430	12430	12430	12430	0
622	20241220	094600	10842840	12430	12430	12430	12430	0
623	20241220	094500	10842840	12430	12430	12430	12430	0
624	20241220	094400	10842840	12430	12430	12430	12430	0
625	20241220	094300	10842840	12430	12430	12430	12430	0
626	20241220	094200	10842840	12430	12430	12430	12430	0
627	20241220	094100	10842840	12430	12430	12430	12430	0
628	20241220	094000	10842840	12430	12430	12430	12430	0
629	20241220	093900	10842840	12430	12430	12430	12430	0
630	20241220	093800	10842840	12430	12430	12430	12430	0
631	20241220	093700	10842840	12430	12430	12430	12430	0
632	20241220	093600	10842840	12430	12440	12440	12430	80
633	20241220	093500	9848270	12430	12430	12430	12430	0
634	20241220	093400	9848270	12430	12480	12480	12430	536
635	20241220	093300	3176340	12480	12480	12480	12480	1
636	20241220	093200	3163860	12480	12480	12480	12480	5
637	20241220	093100	3101460	12480	12480	12480	12480	2
638	20241220	093000	3076500	12470	12470	12470	12470	1
639	20241220	092900	3064030	12480	12490	12490	12480	29
640	20241220	092800	2702080	12490	12490	12490	12490	0
641	20241220	092700	2702080	12490	12490	12490	12490	30
642	20241220	092600	2327380	12490	12500	12500	12490	21
643	20241220	092500	2064900	12500	12500	12500	12500	0
644	20241220	092400	2064900	12500	12500	12500	12500	0
645	20241220	092300	2064900	12500	12500	12500	12500	6
646	20241220	092200	1989900	12500	12500	12500	12500	0
647	20241220	092100	1989900	12500	12500	12500	12500	11
648	20241220	092000	1852400	12510	12510	12510	12510	0
649	20241220	091900	1852400	12510	12510	12510	12510	0
650	20241220	091800	1852400	12510	12510	12510	12510	0
651	20241220	091700	1852400	12510	12510	12510	12510	0
652	20241220	091600	1852400	12510	12510	12510	12510	0
653	20241220	091500	1852400	12510	12510	12510	12510	0
654	20241220	091400	1852400	12510	12510	12510	12510	1
655	20241220	091300	1839890	12510	12510	12510	12510	0
656	20241220	091200	1839890	12510	12510	12510	12510	0
657	20241220	091100	1839890	12510	12510	12510	12510	0
658	20241220	091000	1839890	12510	12510	12510	12510	0
659	20241220	090900	1839890	12510	12510	12510	12510	10
660	20241220	090800	1714790	12510	12510	12510	12510	0
661	20241220	090700	1714790	12510	12510	12510	12510	1
662	20241220	090600	1702280	12520	12520	12520	12520	1
663	20241220	090500	1689760	12520	12520	12520	12500	129
664	20241220	090400	75150	12520	12530	12530	12520	4
665	20241220	090300	25050	12520	12520	12520	12520	0
666	20241220	090200	25050	12520	12520	12520	12520	0
667	20241220	090100	25050	12520	12520	12520	12520	1
668	20241220	090000	12530	12530	12530	12530	12530	1