KissMeData/092130/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200400	156032680	13570	13570	13570	13570	154
3	20241224	200300	156032680	13570	13570	13570	13570	0
4	20241224	200200	156032680	13570	13570	13570	13570	0
5	20241224	200100	156032680	13570	13570	13570	13570	0
6	20241224	200000	156032680	13570	13570	13570	13570	0
7	20241224	195900	156032680	13570	13570	13570	13570	0
8	20241224	195800	156032680	13570	13570	13570	13570	0
9	20241224	195700	156032680	13570	13570	13570	13570	0
10	20241224	195600	156032680	13570	13570	13570	13570	0
11	20241224	195500	156032680	13570	13570	13570	13570	0
12	20241224	195400	156032680	13570	13570	13570	13570	0
13	20241224	195300	156032680	13570	13570	13570	13570	0
14	20241224	195200	156032680	13570	13570	13570	13570	0
15	20241224	195100	156032680	13570	13570	13570	13570	0
16	20241224	195000	156032680	13570	13570	13570	13570	0
17	20241224	194900	156032680	13570	13570	13570	13570	0
18	20241224	194800	156032680	13570	13570	13570	13570	0
19	20241224	194700	156032680	13570	13570	13570	13570	0
20	20241224	194600	156032680	13570	13570	13570	13570	0
21	20241224	194500	156032680	13570	13570	13570	13570	0
22	20241224	194400	156032680	13570	13570	13570	13570	0
23	20241224	194300	156032680	13570	13570	13570	13570	0
24	20241224	194200	156032680	13570	13570	13570	13570	0
25	20241224	194100	156032680	13570	13570	13570	13570	0
26	20241224	194000	156032680	13570	13570	13570	13570	0
27	20241224	193900	156032680	13570	13570	13570	13570	0
28	20241224	193800	156032680	13570	13570	13570	13570	0
29	20241224	193700	156032680	13570	13570	13570	13570	0
30	20241224	193600	156032680	13570	13570	13570	13570	0
31	20241224	193500	156032680	13570	13570	13570	13570	0
32	20241224	193400	156032680	13570	13570	13570	13570	154
33	20241224	193300	156032680	13570	13570	13570	13570	0
34	20241224	193200	156032680	13570	13570	13570	13570	0
35	20241224	193100	156032680	13570	13570	13570	13570	0
36	20241224	193000	156032680	13570	13570	13570	13570	0
37	20241224	192900	156032680	13570	13570	13570	13570	0
38	20241224	192800	156032680	13570	13570	13570	13570	0
39	20241224	192700	156032680	13570	13570	13570	13570	0
40	20241224	192600	156032680	13570	13570	13570	13570	0
41	20241224	192500	156032680	13570	13570	13570	13570	0
42	20241224	192400	156032680	13570	13570	13570	13570	0
43	20241224	192300	156032680	13570	13570	13570	13570	0
44	20241224	192200	156032680	13570	13570	13570	13570	0
45	20241224	192100	156032680	13570	13570	13570	13570	0
46	20241224	192000	156032680	13570	13570	13570	13570	0
47	20241224	191900	156032680	13570	13570	13570	13570	0
48	20241224	191800	156032680	13570	13570	13570	13570	0
49	20241224	191700	156032680	13570	13570	13570	13570	0
50	20241224	191600	156032680	13570	13570	13570	13570	0
51	20241224	191500	156032680	13570	13570	13570	13570	0
52	20241224	191400	156032680	13570	13570	13570	13570	0
53	20241224	191300	156032680	13570	13570	13570	13570	0
54	20241224	191200	156032680	13570	13570	13570	13570	0
55	20241224	191100	156032680	13570	13570	13570	13570	0
56	20241224	191000	156032680	13570	13570	13570	13570	0
57	20241224	190900	156032680	13570	13570	13570	13570	0
58	20241224	190800	156032680	13570	13570	13570	13570	0
59	20241224	190700	156032680	13570	13570	13570	13570	0
60	20241224	190600	156032680	13570	13570	13570	13570	0
61	20241224	190500	156032680	13570	13570	13570	13570	0
62	20241224	190400	156032680	13570	13570	13570	13570	154
63	20241224	190300	156032680	13570	13570	13570	13570	0
64	20241224	190200	156032680	13570	13570	13570	13570	0
65	20241224	190100	156032680	13570	13570	13570	13570	0
66	20241224	190000	156032680	13570	13570	13570	13570	0
67	20241224	185900	156032680	13570	13570	13570	13570	0
68	20241224	185800	156032680	13570	13570	13570	13570	0
69	20241224	185700	156032680	13570	13570	13570	13570	0
70	20241224	185600	156032680	13570	13570	13570	13570	0
71	20241224	185500	156032680	13570	13570	13570	13570	0
72	20241224	185400	156032680	13570	13570	13570	13570	0
73	20241224	185300	156032680	13570	13570	13570	13570	0
74	20241224	185200	156032680	13570	13570	13570	13570	0
75	20241224	185100	156032680	13570	13570	13570	13570	0
76	20241224	185000	156032680	13570	13570	13570	13570	0
77	20241224	184900	156032680	13570	13570	13570	13570	0
78	20241224	184800	156032680	13570	13570	13570	13570	0
79	20241224	184700	156032680	13570	13570	13570	13570	0
80	20241224	184600	156032680	13570	13570	13570	13570	0
81	20241224	184500	156032680	13570	13570	13570	13570	0
82	20241224	184400	156032680	13570	13570	13570	13570	0
83	20241224	184300	156032680	13570	13570	13570	13570	0
84	20241224	184200	156032680	13570	13570	13570	13570	0
85	20241224	184100	156032680	13570	13570	13570	13570	0
86	20241224	184000	156032680	13570	13570	13570	13570	0
87	20241224	183900	156032680	13570	13570	13570	13570	0
88	20241224	183800	156032680	13570	13570	13570	13570	0
89	20241224	183700	156032680	13570	13570	13570	13570	0
90	20241224	183600	156032680	13570	13570	13570	13570	0
91	20241224	183500	156032680	13570	13570	13570	13570	0
92	20241224	183400	156032680	13570	13570	13570	13570	154
93	20241224	183300	156032680	13570	13570	13570	13570	0
94	20241224	183200	156032680	13570	13570	13570	13570	0
95	20241224	183100	156032680	13570	13570	13570	13570	0
96	20241224	183000	156032680	13570	13570	13570	13570	0
97	20241224	182900	156032680	13570	13570	13570	13570	0
98	20241224	182800	156032680	13570	13570	13570	13570	0
99	20241224	182700	156032680	13570	13570	13570	13570	0
100	20241224	182600	156032680	13570	13570	13570	13570	0
101	20241224	182500	156032680	13570	13570	13570	13570	0
102	20241224	182400	156032680	13570	13570	13570	13570	0
103	20241224	182300	156032680	13570	13570	13570	13570	0
104	20241224	182200	156032680	13570	13570	13570	13570	0
105	20241224	182100	156032680	13570	13570	13570	13570	0
106	20241224	182000	156032680	13570	13570	13570	13570	0
107	20241224	181900	156032680	13570	13570	13570	13570	0
108	20241224	181800	156032680	13570	13570	13570	13570	0
109	20241224	181700	156032680	13570	13570	13570	13570	0
110	20241224	181600	156032680	13570	13570	13570	13570	0
111	20241224	181500	156032680	13570	13570	13570	13570	0
112	20241224	181400	156032680	13570	13570	13570	13570	0
113	20241224	181300	156032680	13570	13570	13570	13570	0
114	20241224	181200	156032680	13570	13570	13570	13570	0
115	20241224	181100	156032680	13570	13570	13570	13570	0
116	20241224	181000	156032680	13570	13570	13570	13570	0
117	20241224	180900	156032680	13570	13570	13570	13570	0
118	20241224	180800	156032680	13570	13570	13570	13570	0
119	20241224	180700	156032680	13570	13570	13570	13570	0
120	20241224	180600	156032680	13570	13570	13570	13570	0
121	20241224	180500	156032680	13570	13570	13570	13570	0
122	20241224	180400	156032680	13570	13570	13570	13570	154
123	20241224	180300	156032680	13570	13570	13570	13570	0
124	20241224	180200	156032680	13570	13570	13570	13570	0
125	20241224	180100	156032680	13570	13570	13570	13570	0
126	20241224	180000	156032680	13570	13570	13570	13570	0
127	20241224	175900	156032680	13570	13570	13570	13570	0
128	20241224	175800	156032680	13570	13570	13570	13570	0
129	20241224	175700	156032680	13570	13570	13570	13570	0
130	20241224	175600	156032680	13570	13570	13570	13570	0
131	20241224	175500	156032680	13570	13570	13570	13570	0
132	20241224	175400	156032680	13570	13570	13570	13570	0
133	20241224	175300	156032680	13570	13570	13570	13570	0
134	20241224	175200	156032680	13570	13570	13570	13570	0
135	20241224	175100	156032680	13570	13570	13570	13570	0
136	20241224	175000	156032680	13570	13570	13570	13570	0
137	20241224	174900	156032680	13570	13570	13570	13570	0
138	20241224	174800	156032680	13570	13570	13570	13570	0
139	20241224	174700	156032680	13570	13570	13570	13570	0
140	20241224	174600	156032680	13570	13570	13570	13570	0
141	20241224	174500	156032680	13570	13570	13570	13570	0
142	20241224	174400	156032680	13570	13570	13570	13570	0
143	20241224	174300	156032680	13570	13570	13570	13570	0
144	20241224	174200	156032680	13570	13570	13570	13570	0
145	20241224	174100	156032680	13570	13570	13570	13570	0
146	20241224	174000	156032680	13570	13570	13570	13570	0
147	20241224	173900	156032680	13570	13570	13570	13570	0
148	20241224	173800	156032680	13570	13570	13570	13570	0
149	20241224	173700	156032680	13570	13570	13570	13570	0
150	20241224	173600	156032680	13570	13570	13570	13570	0
151	20241224	173500	156032680	13570	13570	13570	13570	0
152	20241224	173400	156032680	13570	13570	13570	13570	154
153	20241224	173300	156032680	13570	13570	13570	13570	0
154	20241224	173200	156032680	13570	13570	13570	13570	0
155	20241224	173100	156032680	13570	13570	13570	13570	0
156	20241224	173000	156032680	13570	13570	13570	13570	0
157	20241224	172900	156032680	13570	13570	13570	13570	0
158	20241224	172800	156032680	13570	13570	13570	13570	0
159	20241224	172700	156032680	13570	13570	13570	13570	0
160	20241224	172600	156032680	13570	13570	13570	13570	0
161	20241224	172500	156032680	13570	13570	13570	13570	0
162	20241224	172400	156032680	13570	13570	13570	13570	0
163	20241224	172300	156032680	13570	13570	13570	13570	0
164	20241224	172200	156032680	13570	13570	13570	13570	0
165	20241224	172100	156032680	13570	13570	13570	13570	0
166	20241224	172000	156032680	13570	13570	13570	13570	0
167	20241224	171900	156032680	13570	13570	13570	13570	0
168	20241224	171800	156032680	13570	13570	13570	13570	0
169	20241224	171700	156032680	13570	13570	13570	13570	0
170	20241224	171600	156032680	13570	13570	13570	13570	0
171	20241224	171500	156032680	13570	13570	13570	13570	0
172	20241224	171400	156032680	13570	13570	13570	13570	0
173	20241224	171300	156032680	13570	13570	13570	13570	0
174	20241224	171200	156032680	13570	13570	13570	13570	0
175	20241224	171100	156032680	13570	13570	13570	13570	0
176	20241224	171000	156032680	13570	13570	13570	13570	0
177	20241224	170900	156032680	13570	13570	13570	13570	0
178	20241224	170800	156032680	13570	13570	13570	13570	0
179	20241224	170700	156032680	13570	13570	13570	13570	0
180	20241224	170600	156032680	13570	13570	13570	13570	0
181	20241224	170500	156032680	13570	13570	13570	13570	0
182	20241224	170400	156032680	13570	13570	13570	13570	154
183	20241224	170300	156032680	13570	13570	13570	13570	0
184	20241224	170200	156032680	13570	13570	13570	13570	0
185	20241224	170100	156032680	13570	13570	13570	13570	0
186	20241224	170000	156032680	13570	13570	13570	13570	0
187	20241224	165900	156032680	13570	13570	13570	13570	0
188	20241224	165800	156032680	13570	13570	13570	13570	0
189	20241224	165700	156032680	13570	13570	13570	13570	0
190	20241224	165600	156032680	13570	13570	13570	13570	0
191	20241224	165500	156032680	13570	13570	13570	13570	0
192	20241224	165400	156032680	13570	13570	13570	13570	0
193	20241224	165300	156032680	13570	13570	13570	13570	0
194	20241224	165200	156032680	13570	13570	13570	13570	0
195	20241224	165100	156032680	13570	13570	13570	13570	0
196	20241224	165000	156032680	13570	13570	13570	13570	0
197	20241224	164900	156032680	13570	13570	13570	13570	0
198	20241224	164800	156032680	13570	13570	13570	13570	0
199	20241224	164700	156032680	13570	13570	13570	13570	0
200	20241224	164600	156032680	13570	13570	13570	13570	0
201	20241224	164500	156032680	13570	13570	13570	13570	0
202	20241224	164400	156032680	13570	13570	13570	13570	0
203	20241224	164300	156032680	13570	13570	13570	13570	0
204	20241224	164200	156032680	13570	13570	13570	13570	0
205	20241224	164100	156032680	13570	13570	13570	13570	0
206	20241224	164000	156032680	13570	13570	13570	13570	0
207	20241224	163900	156032680	13570	13570	13570	13570	0
208	20241224	163800	156032680	13570	13570	13570	13570	0
209	20241224	163700	156032680	13570	13570	13570	13570	0
210	20241224	163600	156032680	13570	13570	13570	13570	0
211	20241224	163500	156032680	13570	13570	13570	13570	0
212	20241224	163400	156032680	13570	13570	13570	13570	154
213	20241224	163300	156032680	13570	13570	13570	13570	0
214	20241224	163200	156032680	13570	13570	13570	13570	0
215	20241224	163100	156032680	13570	13570	13570	13570	0
216	20241224	163000	156032680	13570	13570	13570	13570	0
217	20241224	162900	156032680	13570	13570	13570	13570	0
218	20241224	162800	156032680	13570	13570	13570	13570	0
219	20241224	162700	156032680	13570	13570	13570	13570	0
220	20241224	162600	156032680	13570	13570	13570	13570	0
221	20241224	162500	156032680	13570	13570	13570	13570	0
222	20241224	162400	156032680	13570	13570	13570	13570	0
223	20241224	162300	156032680	13570	13570	13570	13570	0
224	20241224	162200	156032680	13570	13570	13570	13570	0
225	20241224	162100	156032680	13570	13570	13570	13570	0
226	20241224	162000	156032680	13570	13570	13570	13570	0
227	20241224	161900	156032680	13570	13570	13570	13570	0
228	20241224	161800	156032680	13570	13570	13570	13570	0
229	20241224	161700	156032680	13570	13570	13570	13570	0
230	20241224	161600	156032680	13570	13570	13570	13570	0
231	20241224	161500	156032680	13570	13570	13570	13570	0
232	20241224	161400	156032680	13570	13570	13570	13570	0
233	20241224	161300	156032680	13570	13570	13570	13570	0
234	20241224	161200	156032680	13570	13570	13570	13570	0
235	20241224	161100	156032680	13570	13570	13570	13570	0
236	20241224	161000	156032680	13570	13570	13570	13570	0
237	20241224	160900	156032680	13570	13570	13570	13570	0
238	20241224	160800	156032680	13570	13570	13570	13570	0
239	20241224	160700	156032680	13570	13570	13570	13570	0
240	20241224	160600	156032680	13570	13570	13570	13570	0
241	20241224	160500	156032680	13570	13570	13570	13570	0
242	20241224	160400	156032680	13570	13570	13570	13570	154
243	20241224	160300	156032680	13570	13570	13570	13570	0
244	20241224	160200	156032680	13570	13570	13570	13570	0
245	20241224	160100	156032680	13570	13570	13570	13570	0
246	20241224	160000	156032680	13570	13570	13570	13570	0
247	20241224	155900	156032680	13570	13570	13570	13570	0
248	20241224	155800	156032680	13570	13570	13570	13570	0
249	20241224	155700	156032680	13570	13570	13570	13570	0
250	20241224	155600	156032680	13570	13570	13570	13570	0
251	20241224	155500	156032680	13570	13570	13570	13570	0
252	20241224	155400	156032680	13570	13570	13570	13570	0
253	20241224	155300	156032680	13570	13570	13570	13570	0
254	20241224	155200	156032680	13570	13570	13570	13570	0
255	20241224	155100	156032680	13570	13570	13570	13570	0
256	20241224	155000	156032680	13570	13570	13570	13570	0
257	20241224	154900	156032680	13570	13570	13570	13570	0
258	20241224	154800	156032680	13570	13570	13570	13570	0
259	20241224	154700	156032680	13570	13570	13570	13570	0
260	20241224	154600	156032680	13570	13570	13570	13570	0
261	20241224	154500	156032680	13570	13570	13570	13570	0
262	20241224	154400	156032680	13570	13570	13570	13570	0
263	20241224	154300	156032680	13570	13570	13570	13570	0
264	20241224	154200	156032680	13570	13570	13570	13570	0
265	20241224	154100	156032680	13570	13570	13570	13570	0
266	20241224	154000	156032680	13570	13570	13570	13570	0
267	20241224	153900	156032680	13570	13570	13570	13570	0
268	20241224	153800	156032680	13570	13570	13570	13570	0
269	20241224	153700	156032680	13570	13570	13570	13570	0
270	20241224	153600	156032680	13570	13570	13570	13570	0
271	20241224	153500	156032680	13570	13570	13570	13570	0
272	20241224	153400	156032680	13570	13570	13570	13570	154
273	20241224	153300	156032680	13570	13570	13570	13570	0
274	20241224	153200	156032680	13570	13570	13570	13570	0
275	20241224	153100	156032680	13570	13570	13570	13570	0
276	20241224	153000	156032680	13570	13570	13570	13570	154
277	20241224	152900	153942900	13570	13570	13570	13570	0
278	20241224	152800	153942900	13570	13570	13570	13570	0
279	20241224	152700	153942900	13570	13570	13570	13570	0
280	20241224	152600	153942900	13570	13570	13570	13570	0
281	20241224	152500	153942900	13570	13570	13570	13570	0
282	20241224	152400	153942900	13570	13570	13570	13570	0
283	20241224	152300	153942900	13570	13570	13570	13570	0
284	20241224	152200	153942900	13570	13570	13570	13570	0
285	20241224	152100	153942900	13570	13570	13570	13570	0
286	20241224	152000	153942900	13570	13570	13570	13570	0
287	20241224	151900	153942900	13570	13570	13570	13570	0
288	20241224	151800	153942900	13570	13560	13570	13560	3
289	20241224	151700	153902210	13510	13530	13530	13510	280
290	20241224	151600	150115980	13520	13520	13520	13520	0
291	20241224	151500	150115980	13520	13520	13520	13520	22
292	20241224	151400	149818540	13520	13520	13520	13520	0
293	20241224	151300	149818540	13520	13540	13540	13520	900
294	20241224	151200	137642740	13540	13540	13540	13540	102
295	20241224	151100	136261660	13540	13540	13540	13540	297
296	20241224	151000	132240280	13540	13560	13560	13540	6
297	20241224	150900	132158980	13570	13570	13570	13570	0
298	20241224	150800	132158980	13570	13570	13570	13570	1
299	20241224	150700	132145410	13570	13570	13570	13570	0
300	20241224	150600	132145410	13570	13560	13570	13560	23
301	20241224	150500	131833510	13560	13560	13560	13560	51
302	20241224	150400	131141950	13570	13570	13570	13570	3
303	20241224	150300	131101240	13570	13570	13570	13570	0
304	20241224	150200	131101240	13570	13570	13570	13570	0
305	20241224	150100	131101240	13570	13570	13570	13570	31
306	20241224	150000	130680570	13570	13570	13570	13570	11
307	20241224	145900	130531300	13560	13560	13560	13560	0
308	20241224	145800	130531300	13560	13560	13560	13560	0
309	20241224	145700	130531300	13560	13560	13560	13560	0
310	20241224	145600	130531300	13560	13560	13560	13560	36
311	20241224	145500	130043140	13540	13540	13540	13540	0
312	20241224	145400	130043140	13540	13540	13540	13540	109
313	20241224	145300	128567280	13540	13540	13540	13540	0
314	20241224	145200	128567280	13540	13540	13540	13540	1
315	20241224	145100	128553740	13540	13540	13540	13540	12
316	20241224	145000	128391260	13540	13540	13540	13540	11
317	20241224	144900	128242320	13530	13530	13530	13530	0
318	20241224	144800	128242320	13530	13530	13530	13530	0
319	20241224	144700	128242320	13530	13530	13530	13530	0
320	20241224	144600	128242320	13530	13560	13560	13530	1400
321	20241224	144500	109283330	13560	13560	13560	13560	0
322	20241224	144400	109283330	13560	13560	13560	13560	0
323	20241224	144300	109283330	13560	13560	13560	13560	0
324	20241224	144200	109283330	13560	13560	13560	13560	0
325	20241224	144100	109283330	13560	13560	13560	13560	0
326	20241224	144000	109283330	13560	13560	13560	13560	0
327	20241224	143900	109283330	13560	13560	13560	13560	14
328	20241224	143800	109093490	13570	13570	13570	13570	0
329	20241224	143700	109093490	13570	13570	13570	13570	0
330	20241224	143600	109093490	13570	13560	13570	13560	55
331	20241224	143500	108347640	13580	13580	13580	13580	0
332	20241224	143400	108347640	13580	13560	13580	13560	11
333	20241224	143300	108198460	13560	13560	13560	13560	0
334	20241224	143200	108198460	13560	13560	13560	13560	0
335	20241224	143100	108198460	13560	13560	13560	13560	3
336	20241224	143000	108157780	13580	13580	13580	13580	0
337	20241224	142900	108157780	13580	13580	13580	13580	1
338	20241224	142800	108144200	13580	13580	13580	13580	0
339	20241224	142700	108144200	13580	13580	13580	13580	0
340	20241224	142600	108144200	13580	13580	13580	13580	0
341	20241224	142500	108144200	13580	13580	13580	13580	0
342	20241224	142400	108144200	13580	13580	13580	13580	0
343	20241224	142300	108144200	13580	13580	13580	13580	0
344	20241224	142200	108144200	13580	13580	13580	13580	0
345	20241224	142100	108144200	13580	13580	13580	13580	11
346	20241224	142000	107994820	13580	13580	13580	13580	0
347	20241224	141900	107994820	13580	13580	13580	13580	0
348	20241224	141800	107994820	13580	13580	13580	13580	0
349	20241224	141700	107994820	13580	13580	13580	13580	0
350	20241224	141600	107994820	13580	13580	13580	13580	0
351	20241224	141500	107994820	13580	13580	13580	13580	0
352	20241224	141400	107994820	13580	13580	13580	13580	0
353	20241224	141300	107994820	13580	13580	13580	13580	0
354	20241224	141200	107994820	13580	13580	13580	13580	0
355	20241224	141100	107994820	13580	13580	13580	13580	0
356	20241224	141000	107994820	13580	13580	13580	13580	0
357	20241224	140900	107994820	13580	13580	13580	13580	0
358	20241224	140800	107994820	13580	13580	13580	13580	3
359	20241224	140700	107954080	13560	13560	13560	13560	0
360	20241224	140600	107954080	13560	13560	13560	13560	0
361	20241224	140500	107954080	13560	13560	13560	13560	0
362	20241224	140400	107954080	13560	13560	13560	13560	0
363	20241224	140300	107954080	13560	13560	13560	13560	0
364	20241224	140200	107954080	13560	13580	13580	13560	50
365	20241224	140100	107275630	13580	13580	13580	13580	0
366	20241224	140000	107275630	13580	13580	13580	13580	3
367	20241224	135900	107234890	13590	13590	13590	13590	1
368	20241224	135800	107221300	13590	13590	13590	13590	0
369	20241224	135700	107221300	13590	13590	13590	13590	0
370	20241224	135600	107221300	13590	13590	13590	13590	0
371	20241224	135500	107221300	13590	13590	13590	13590	2
372	20241224	135400	107194120	13590	13590	13590	13590	0
373	20241224	135300	107194120	13590	13590	13590	13590	0
374	20241224	135200	107194120	13590	13590	13590	13590	0
375	20241224	135100	107194120	13590	13590	13590	13590	0
376	20241224	135000	107194120	13590	13590	13590	13590	0
377	20241224	134900	107194120	13590	13590	13590	13590	0
378	20241224	134800	107194120	13590	13590	13590	13590	0
379	20241224	134700	107194120	13590	13590	13590	13590	0
380	20241224	134600	107194120	13590	13590	13590	13590	2
381	20241224	134500	107166940	13590	13590	13590	13590	0
382	20241224	134400	107166940	13590	13590	13590	13590	0
383	20241224	134300	107166940	13590	13590	13590	13590	14
384	20241224	134200	106976680	13590	13590	13590	13590	0
385	20241224	134100	106976680	13590	13590	13590	13590	0
386	20241224	134000	106976680	13590	13590	13590	13590	0
387	20241224	133900	106976680	13590	13590	13590	13590	0
388	20241224	133800	106976680	13590	13590	13590	13590	0
389	20241224	133700	106976680	13590	13590	13590	13590	0
390	20241224	133600	106976680	13590	13590	13590	13590	1
391	20241224	133500	106963090	13580	13580	13580	13580	20
392	20241224	133400	106691490	13580	13580	13580	13580	30
393	20241224	133300	106284090	13580	13580	13580	13580	0
394	20241224	133200	106284090	13580	13580	13580	13580	0
395	20241224	133100	106284090	13580	13580	13580	13580	0
396	20241224	133000	106284090	13580	13580	13580	13580	0
397	20241224	132900	106284090	13580	13580	13580	13580	0
398	20241224	132800	106284090	13580	13580	13580	13580	0
399	20241224	132700	106284090	13580	13580	13580	13580	0
400	20241224	132600	106284090	13580	13580	13580	13580	0
401	20241224	132500	106284090	13580	13580	13580	13580	0
402	20241224	132400	106284090	13580	13580	13580	13580	0
403	20241224	132300	106284090	13580	13590	13590	13580	150
404	20241224	132200	104245620	13590	13590	13590	13590	0
405	20241224	132100	104245620	13590	13590	13590	13590	0
406	20241224	132000	104245620	13590	13590	13590	13590	0
407	20241224	131900	104245620	13590	13590	13590	13590	0
408	20241224	131800	104245620	13590	13590	13590	13590	100
409	20241224	131700	102886620	13590	13590	13590	13590	0
410	20241224	131600	102886620	13590	13590	13590	13590	0
411	20241224	131500	102886620	13590	13590	13590	13590	0
412	20241224	131400	102886620	13590	13590	13590	13590	0
413	20241224	131300	102886620	13590	13590	13590	13590	0
414	20241224	131200	102886620	13590	13590	13590	13590	0
415	20241224	131100	102886620	13590	13590	13590	13590	0
416	20241224	131000	102886620	13590	13590	13590	13590	0
417	20241224	130900	102886620	13590	13590	13590	13590	10
418	20241224	130800	102750720	13590	13590	13590	13590	0
419	20241224	130700	102750720	13590	13590	13590	13590	0
420	20241224	130600	102750720	13590	13590	13590	13590	0
421	20241224	130500	102750720	13590	13590	13590	13590	0
422	20241224	130400	102750720	13590	13590	13590	13590	0
423	20241224	130300	102750720	13590	13590	13590	13590	0
424	20241224	130200	102750720	13590	13590	13590	13590	0
425	20241224	130100	102750720	13590	13590	13590	13590	0
426	20241224	130000	102750720	13590	13630	13630	13590	501
427	20241224	125900	95942040	13630	13630	13630	13630	0
428	20241224	125800	95942040	13630	13630	13630	13630	0
429	20241224	125700	95942040	13630	13630	13630	13630	0
430	20241224	125600	95942040	13630	13630	13630	13630	0
431	20241224	125500	95942040	13630	13630	13630	13630	0
432	20241224	125400	95942040	13630	13630	13630	13630	0
433	20241224	125300	95942040	13630	13630	13630	13630	50
434	20241224	125200	95260540	13630	13630	13630	13630	0
435	20241224	125100	95260540	13630	13630	13630	13630	0
436	20241224	125000	95260540	13630	13630	13630	13630	0
437	20241224	124900	95260540	13630	13630	13630	13630	0
438	20241224	124800	95260540	13630	13630	13630	13630	0
439	20241224	124700	95260540	13630	13630	13630	13630	0
440	20241224	124600	95260540	13630	13630	13630	13630	0
441	20241224	124500	95260540	13630	13630	13630	13630	0
442	20241224	124400	95260540	13630	13630	13630	13630	1
443	20241224	124300	95246910	13610	13610	13630	13610	202
444	20241224	124200	92493690	13630	13610	13630	13610	7
445	20241224	124100	92398300	13630	13630	13630	13630	0
446	20241224	124000	92398300	13630	13630	13630	13630	0
447	20241224	123900	92398300	13630	13630	13630	13630	0
448	20241224	123800	92398300	13630	13630	13630	13630	0
449	20241224	123700	92398300	13630	13630	13630	13630	0
450	20241224	123600	92398300	13630	13630	13630	13630	0
451	20241224	123500	92398300	13630	13630	13630	13630	0
452	20241224	123400	92398300	13630	13610	13630	13610	301
453	20241224	123300	88295690	13630	13630	13630	13630	0
454	20241224	123200	88295690	13630	13630	13630	13630	0
455	20241224	123100	88295690	13630	13610	13630	13610	11
456	20241224	123000	88145870	13620	13620	13620	13620	0
457	20241224	122900	88145870	13620	13620	13620	13620	1
458	20241224	122800	88132250	13600	13570	13600	13570	4
459	20241224	122700	88077890	13570	13610	13610	13570	184
460	20241224	122600	85578580	13630	13630	13630	13630	0
461	20241224	122500	85578580	13630	13610	13630	13610	2
462	20241224	122400	85551340	13620	13620	13620	13620	0
463	20241224	122300	85551340	13620	13620	13620	13620	0
464	20241224	122200	85551340	13620	13620	13620	13620	0
465	20241224	122100	85551340	13620	13620	13620	13620	1
466	20241224	122000	85537720	13600	13610	13610	13600	80
467	20241224	121900	84449630	13630	13630	13630	13630	0
468	20241224	121800	84449630	13630	13630	13630	13630	0
469	20241224	121700	84449630	13630	13620	13630	13620	100
470	20241224	121600	83087320	13620	13620	13620	13620	0
471	20241224	121500	83087320	13620	13620	13620	13620	0
472	20241224	121400	83087320	13620	13620	13620	13620	0
473	20241224	121300	83087320	13620	13620	13620	13620	0
474	20241224	121200	83087320	13620	13620	13620	13620	0
475	20241224	121100	83087320	13620	13620	13620	13620	0
476	20241224	121000	83087320	13620	13620	13620	13620	90
477	20241224	120900	81861520	13620	13620	13620	13620	0
478	20241224	120800	81861520	13620	13620	13620	13620	0
479	20241224	120700	81861520	13620	13620	13620	13620	0
480	20241224	120600	81861520	13620	13620	13620	13620	0
481	20241224	120500	81861520	13620	13620	13620	13620	0
482	20241224	120400	81861520	13620	13620	13620	13620	0
483	20241224	120300	81861520	13620	13620	13620	13620	0
484	20241224	120200	81861520	13620	13620	13620	13620	0
485	20241224	120100	81861520	13620	13620	13620	13620	0
486	20241224	120000	81861520	13620	13620	13620	13620	0
487	20241224	115900	81861520	13620	13620	13620	13620	25
488	20241224	115800	81521020	13620	13620	13620	13620	1
489	20241224	115700	81507400	13630	13630	13630	13630	0
490	20241224	115600	81507400	13630	13630	13630	13630	0
491	20241224	115500	81507400	13630	13630	13630	13630	0
492	20241224	115400	81507400	13630	13630	13630	13630	0
493	20241224	115300	81507400	13630	13630	13630	13630	0
494	20241224	115200	81507400	13630	13630	13630	13630	1
495	20241224	115100	81493770	13630	13630	13630	13630	6
496	20241224	115000	81411990	13620	13620	13620	13620	0
497	20241224	114900	81411990	13620	13620	13620	13620	0
498	20241224	114800	81411990	13620	13620	13620	13620	0
499	20241224	114700	81411990	13620	13620	13620	13620	0
500	20241224	114600	81411990	13620	13620	13620	13620	190
501	20241224	114500	78824190	13630	13630	13630	13630	0
502	20241224	114400	78824190	13630	13630	13630	13630	0
503	20241224	114300	78824190	13630	13620	13630	13620	24
504	20241224	114200	78497280	13610	13610	13610	13610	0
505	20241224	114100	78497280	13610	13610	13610	13610	0
506	20241224	114000	78497280	13610	13610	13610	13610	0
507	20241224	113900	78497280	13610	13610	13610	13610	10
508	20241224	113800	78361180	13620	13620	13620	13620	2
509	20241224	113700	78333940	13610	13610	13610	13610	11
510	20241224	113600	78184230	13610	13610	13610	13610	1
511	20241224	113500	78170620	13620	13620	13620	13620	0
512	20241224	113400	78170620	13620	13620	13620	13620	0
513	20241224	113300	78170620	13620	13620	13620	13620	1
514	20241224	113200	78157000	13600	13600	13600	13600	0
515	20241224	113100	78157000	13600	13600	13600	13600	0
516	20241224	113000	78157000	13600	13600	13600	13600	0
517	20241224	112900	78157000	13600	13620	13620	13600	60
518	20241224	112800	77340440	13630	13630	13630	13630	0
519	20241224	112700	77340440	13630	13630	13630	13630	0
520	20241224	112600	77340440	13630	13630	13630	13630	0
521	20241224	112500	77340440	13630	13630	13630	13630	0
522	20241224	112400	77340440	13630	13630	13630	13630	0
523	20241224	112300	77340440	13630	13630	13630	13630	0
524	20241224	112200	77340440	13630	13630	13630	13630	0
525	20241224	112100	77340440	13630	13630	13630	13630	0
526	20241224	112000	77340440	13630	13630	13630	13630	0
527	20241224	111900	77340440	13630	13630	13630	13630	0
528	20241224	111800	77340440	13630	13630	13630	13630	0
529	20241224	111700	77340440	13630	13630	13630	13630	0
530	20241224	111600	77340440	13630	13630	13630	13630	0
531	20241224	111500	77340440	13630	13620	13630	13620	292
532	20241224	111400	73360670	13600	13600	13600	13600	82
533	20241224	111300	72245470	13590	13590	13590	13590	12
534	20241224	111200	72082390	13590	13580	13590	13580	51
535	20241224	111100	71389800	13590	13590	13590	13590	2
536	20241224	111000	71362620	13570	13570	13570	13570	29
537	20241224	110900	70969090	13570	13570	13570	13570	2
538	20241224	110800	70941950	13570	13570	13570	13570	1
539	20241224	110700	70928380	13570	13570	13570	13570	1
540	20241224	110600	70914810	13550	13550	13550	13550	0
541	20241224	110500	70914810	13550	13550	13550	13550	0
542	20241224	110400	70914810	13550	13550	13550	13550	0
543	20241224	110300	70914810	13550	13550	13550	13550	0
544	20241224	110200	70914810	13550	13550	13550	13550	0
545	20241224	110100	70914810	13550	13550	13550	13550	0
546	20241224	110000	70914810	13550	13550	13550	13550	2
547	20241224	105900	70887710	13550	13550	13550	13550	0
548	20241224	105800	70887710	13550	13550	13550	13550	58
549	20241224	105700	70101810	13550	13550	13550	13550	0
550	20241224	105600	70101810	13550	13550	13550	13550	121
551	20241224	105500	68462260	13550	13550	13550	13550	0
552	20241224	105400	68462260	13550	13550	13550	13550	0
553	20241224	105300	68462260	13550	13550	13550	13550	0
554	20241224	105200	68462260	13550	13550	13550	13550	0
555	20241224	105100	68462260	13550	13550	13550	13550	0
556	20241224	105000	68462260	13550	13550	13550	13550	14
557	20241224	104900	68272560	13540	13550	13550	13540	150
558	20241224	104800	66241360	13550	13570	13570	13550	15
559	20241224	104700	66038010	13590	13570	13590	13570	6
560	20241224	104600	65956530	13550	13580	13580	13550	142
561	20241224	104500	64031260	13590	13590	13590	13590	2
562	20241224	104400	64004080	13600	13600	13600	13600	0
563	20241224	104300	64004080	13600	13600	13600	13600	0
564	20241224	104200	64004080	13600	13600	13600	13600	0
565	20241224	104100	64004080	13600	13600	13600	13600	17
566	20241224	104000	63772880	13570	13570	13570	13570	0
567	20241224	103900	63772880	13570	13570	13570	13570	0
568	20241224	103800	63772880	13570	13570	13570	13570	0
569	20241224	103700	63772880	13570	13590	13590	13560	295
570	20241224	103600	59769360	13600	13600	13600	13600	0
571	20241224	103500	59769360	13600	13590	13600	13590	3
572	20241224	103400	59728580	13590	13590	13590	13590	2
573	20241224	103300	59701400	13600	13600	13600	13600	2
574	20241224	103200	59674200	13610	13610	13610	13610	0
575	20241224	103100	59674200	13610	13600	13610	13600	9
576	20241224	103000	59551720	13590	13580	13600	13580	5
577	20241224	102900	59483770	13600	13600	13600	13570	139
578	20241224	102800	57596260	13610	13610	13610	13610	11
579	20241224	102700	57446550	13620	13620	13620	13620	31
580	20241224	102600	57024330	13630	13630	13630	13630	0
581	20241224	102500	57024330	13630	13620	13630	13620	2
582	20241224	102400	56997080	13630	13630	13630	13630	1
583	20241224	102300	56983450	13630	13630	13630	13630	4
584	20241224	102200	56928930	13630	13630	13630	13630	1
585	20241224	102100	56915300	13640	13640	13640	13640	0
586	20241224	102000	56915300	13640	13640	13640	13640	0
587	20241224	101900	56915300	13640	13640	13640	13640	0
588	20241224	101800	56915300	13640	13640	13640	13640	1
589	20241224	101700	56901660	13630	13630	13630	13630	1
590	20241224	101600	56888030	13640	13640	13640	13640	0
591	20241224	101500	56888030	13640	13640	13640	13640	1
592	20241224	101400	56874390	13640	13640	13640	13640	15
593	20241224	101300	56669790	13650	13650	13650	13650	10
594	20241224	101200	56533290	13640	13640	13640	13640	5
595	20241224	101100	56465090	13640	13650	13650	13640	2
596	20241224	101000	56437800	13660	13660	13660	13660	0
597	20241224	100900	56437800	13660	13660	13660	13660	0
598	20241224	100800	56437800	13660	13660	13660	13660	3
599	20241224	100700	56396820	13660	13660	13660	13660	0
600	20241224	100600	56396820	13660	13660	13660	13650	9
601	20241224	100500	56273910	13660	13630	13660	13630	13
602	20241224	100400	56096690	13630	13630	13630	13630	0
603	20241224	100300	56096690	13630	13630	13630	13630	0
604	20241224	100200	56096690	13630	13630	13630	13630	2
605	20241224	100100	56069430	13630	13630	13630	13630	2
606	20241224	100000	56042170	13630	13630	13630	13630	0
607	20241224	095900	56042170	13630	13630	13630	13630	4
608	20241224	095800	55987650	13630	13630	13630	13630	1
609	20241224	095700	55974020	13630	13650	13650	13630	37
610	20241224	095600	55469210	13650	13650	13650	13650	0
611	20241224	095500	55469210	13650	13650	13650	13650	0
612	20241224	095400	55469210	13650	13650	13650	13650	0
613	20241224	095300	55469210	13650	13650	13650	13650	4
614	20241224	095200	55414610	13650	13650	13650	13650	1
615	20241224	095100	55400960	13670	13670	13670	13670	0
616	20241224	095000	55400960	13670	13660	13670	13660	2
617	20241224	094900	55373630	13670	13670	13670	13670	2
618	20241224	094800	55346290	13670	13670	13670	13670	1
619	20241224	094700	55332620	13670	13670	13670	13670	9
620	20241224	094600	55209590	13670	13670	13670	13660	14
621	20241224	094500	55018310	13670	13660	13670	13660	113
622	20241224	094400	53474530	13660	13660	13660	13660	0
623	20241224	094300	53474530	13660	13650	13660	13650	13
624	20241224	094200	53297070	13660	13660	13670	13660	23
625	20241224	094100	52982710	13660	13660	13660	13660	13
626	20241224	094000	52805130	13650	13650	13650	13650	3
627	20241224	093900	52764180	13660	13660	13660	13660	4
628	20241224	093800	52709540	13680	13680	13680	13680	0
629	20241224	093700	52709540	13680	13680	13680	13680	0
630	20241224	093600	52709540	13680	13680	13680	13680	10
631	20241224	093500	52572740	13680	13620	13690	13620	2197
632	20241224	093400	22582790	13620	13610	13620	13610	59
633	20241224	093300	21779250	13620	13620	13620	13620	5
634	20241224	093200	21711150	13620	13600	13620	13600	8
635	20241224	093100	21602250	13620	13620	13620	13620	0
636	20241224	093000	21602250	13620	13620	13620	13620	1
637	20241224	092900	21588630	13620	13620	13620	13620	22
638	20241224	092800	21288990	13620	13610	13620	13610	383
639	20241224	092700	16072540	13620	13620	13620	13620	8
640	20241224	092600	15963580	13630	13630	13630	13630	0
641	20241224	092500	15963580	13630	13630	13630	13630	0
642	20241224	092400	15963580	13630	13630	13630	13630	7
643	20241224	092300	15868170	13620	13600	13620	13590	219
644	20241224	092200	12885460	13620	13590	13620	13590	18
645	20241224	092100	12640780	13590	13590	13590	13590	18
646	20241224	092000	12396160	13600	13600	13600	13600	1
647	20241224	091900	12382560	13620	13610	13620	13600	20
648	20241224	091800	12110530	13620	13620	13620	13620	23
649	20241224	091700	11797270	13620	13620	13620	13620	1
650	20241224	091600	11783650	13620	13620	13620	13620	10
651	20241224	091500	11647450	13620	13630	13630	13620	39
652	20241224	091400	11116190	13630	13630	13630	13630	11
653	20241224	091300	10966260	13630	13620	13630	13620	8
654	20241224	091200	10857230	13620	13620	13620	13620	11
655	20241224	091100	10707410	13620	13620	13620	13620	2
656	20241224	091000	10680170	13630	13630	13630	13630	0
657	20241224	090900	10680170	13630	13630	13630	13630	0
658	20241224	090800	10680170	13630	13630	13630	13630	2
659	20241224	090700	10652910	13630	13630	13630	13630	16
660	20241224	090600	10434830	13630	13630	13630	13630	7
661	20241224	090500	10339420	13620	13620	13620	13620	1
662	20241224	090400	10325800	13620	13620	13620	13620	7
663	20241224	090300	10230460	13640	13640	13640	13640	0
664	20241224	090200	10230460	13640	13620	13640	13620	18
665	20241224	090100	9985160	13650	13650	13650	13650	2
666	20241224	090000	9957860	13650	13620	13660	13620	731