KissMeData/239610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205300	77353370	12770	12770	12770	12770	203
3	20241219	205200	77353370	12770	12770	12770	12770	0
4	20241219	205100	77353370	12770	12770	12770	12770	0
5	20241219	205000	77353370	12770	12770	12770	12770	0
6	20241219	204900	77353370	12770	12770	12770	12770	0
7	20241219	204800	77353370	12770	12770	12770	12770	0
8	20241219	204700	77353370	12770	12770	12770	12770	0
9	20241219	204600	77353370	12770	12770	12770	12770	0
10	20241219	204500	77353370	12770	12770	12770	12770	0
11	20241219	204400	77353370	12770	12770	12770	12770	0
12	20241219	204300	77353370	12770	12770	12770	12770	0
13	20241219	204200	77353370	12770	12770	12770	12770	0
14	20241219	204100	77353370	12770	12770	12770	12770	0
15	20241219	204000	77353370	12770	12770	12770	12770	0
16	20241219	203900	77353370	12770	12770	12770	12770	0
17	20241219	203800	77353370	12770	12770	12770	12770	0
18	20241219	203700	77353370	12770	12770	12770	12770	0
19	20241219	203600	77353370	12770	12770	12770	12770	0
20	20241219	203500	77353370	12770	12770	12770	12770	0
21	20241219	203400	77353370	12770	12770	12770	12770	0
22	20241219	203300	77353370	12770	12770	12770	12770	0
23	20241219	203200	77353370	12770	12770	12770	12770	0
24	20241219	203100	77353370	12770	12770	12770	12770	0
25	20241219	203000	77353370	12770	12770	12770	12770	0
26	20241219	202900	77353370	12770	12770	12770	12770	0
27	20241219	202800	77353370	12770	12770	12770	12770	0
28	20241219	202700	77353370	12770	12770	12770	12770	0
29	20241219	202600	77353370	12770	12770	12770	12770	0
30	20241219	202500	77353370	12770	12770	12770	12770	0
31	20241219	202400	77353370	12770	12770	12770	12770	0
32	20241219	202300	77353370	12770	12770	12770	12770	203
33	20241219	202200	77353370	12770	12770	12770	12770	0
34	20241219	202100	77353370	12770	12770	12770	12770	0
35	20241219	202000	77353370	12770	12770	12770	12770	0
36	20241219	201900	77353370	12770	12770	12770	12770	0
37	20241219	201800	77353370	12770	12770	12770	12770	0
38	20241219	201700	77353370	12770	12770	12770	12770	0
39	20241219	201600	77353370	12770	12770	12770	12770	0
40	20241219	201500	77353370	12770	12770	12770	12770	0
41	20241219	201400	77353370	12770	12770	12770	12770	0
42	20241219	201300	77353370	12770	12770	12770	12770	0
43	20241219	201200	77353370	12770	12770	12770	12770	0
44	20241219	201100	77353370	12770	12770	12770	12770	0
45	20241219	201000	77353370	12770	12770	12770	12770	0
46	20241219	200900	77353370	12770	12770	12770	12770	0
47	20241219	200800	77353370	12770	12770	12770	12770	0
48	20241219	200700	77353370	12770	12770	12770	12770	0
49	20241219	200600	77353370	12770	12770	12770	12770	0
50	20241219	200500	77353370	12770	12770	12770	12770	0
51	20241219	200400	77353370	12770	12770	12770	12770	0
52	20241219	200300	77353370	12770	12770	12770	12770	0
53	20241219	200200	77353370	12770	12770	12770	12770	0
54	20241219	200100	77353370	12770	12770	12770	12770	0
55	20241219	200000	77353370	12770	12770	12770	12770	0
56	20241219	195900	77353370	12770	12770	12770	12770	0
57	20241219	195800	77353370	12770	12770	12770	12770	0
58	20241219	195700	77353370	12770	12770	12770	12770	0
59	20241219	195600	77353370	12770	12770	12770	12770	0
60	20241219	195500	77353370	12770	12770	12770	12770	0
61	20241219	195400	77353370	12770	12770	12770	12770	0
62	20241219	195300	77353370	12770	12770	12770	12770	203
63	20241219	195200	77353370	12770	12770	12770	12770	0
64	20241219	195100	77353370	12770	12770	12770	12770	0
65	20241219	195000	77353370	12770	12770	12770	12770	0
66	20241219	194900	77353370	12770	12770	12770	12770	0
67	20241219	194800	77353370	12770	12770	12770	12770	0
68	20241219	194700	77353370	12770	12770	12770	12770	0
69	20241219	194600	77353370	12770	12770	12770	12770	0
70	20241219	194500	77353370	12770	12770	12770	12770	0
71	20241219	194400	77353370	12770	12770	12770	12770	0
72	20241219	194300	77353370	12770	12770	12770	12770	0
73	20241219	194200	77353370	12770	12770	12770	12770	0
74	20241219	194100	77353370	12770	12770	12770	12770	0
75	20241219	194000	77353370	12770	12770	12770	12770	0
76	20241219	193900	77353370	12770	12770	12770	12770	0
77	20241219	193800	77353370	12770	12770	12770	12770	0
78	20241219	193700	77353370	12770	12770	12770	12770	0
79	20241219	193600	77353370	12770	12770	12770	12770	0
80	20241219	193500	77353370	12770	12770	12770	12770	0
81	20241219	193400	77353370	12770	12770	12770	12770	0
82	20241219	193300	77353370	12770	12770	12770	12770	0
83	20241219	193200	77353370	12770	12770	12770	12770	0
84	20241219	193100	77353370	12770	12770	12770	12770	0
85	20241219	193000	77353370	12770	12770	12770	12770	0
86	20241219	192900	77353370	12770	12770	12770	12770	0
87	20241219	192800	77353370	12770	12770	12770	12770	0
88	20241219	192700	77353370	12770	12770	12770	12770	0
89	20241219	192600	77353370	12770	12770	12770	12770	0
90	20241219	192500	77353370	12770	12770	12770	12770	0
91	20241219	192400	77353370	12770	12770	12770	12770	0
92	20241219	192300	77353370	12770	12770	12770	12770	203
93	20241219	192200	77353370	12770	12770	12770	12770	0
94	20241219	192100	77353370	12770	12770	12770	12770	0
95	20241219	192000	77353370	12770	12770	12770	12770	0
96	20241219	191900	77353370	12770	12770	12770	12770	0
97	20241219	191800	77353370	12770	12770	12770	12770	0
98	20241219	191700	77353370	12770	12770	12770	12770	0
99	20241219	191600	77353370	12770	12770	12770	12770	0
100	20241219	191500	77353370	12770	12770	12770	12770	0
101	20241219	191400	77353370	12770	12770	12770	12770	0
102	20241219	191300	77353370	12770	12770	12770	12770	0
103	20241219	191200	77353370	12770	12770	12770	12770	0
104	20241219	191100	77353370	12770	12770	12770	12770	0
105	20241219	191000	77353370	12770	12770	12770	12770	0
106	20241219	190900	77353370	12770	12770	12770	12770	0
107	20241219	190800	77353370	12770	12770	12770	12770	0
108	20241219	190700	77353370	12770	12770	12770	12770	0
109	20241219	190600	77353370	12770	12770	12770	12770	0
110	20241219	190500	77353370	12770	12770	12770	12770	0
111	20241219	190400	77353370	12770	12770	12770	12770	0
112	20241219	190300	77353370	12770	12770	12770	12770	0
113	20241219	190200	77353370	12770	12770	12770	12770	0
114	20241219	190100	77353370	12770	12770	12770	12770	0
115	20241219	190000	77353370	12770	12770	12770	12770	0
116	20241219	185900	77353370	12770	12770	12770	12770	0
117	20241219	185800	77353370	12770	12770	12770	12770	0
118	20241219	185700	77353370	12770	12770	12770	12770	0
119	20241219	185600	77353370	12770	12770	12770	12770	0
120	20241219	185500	77353370	12770	12770	12770	12770	0
121	20241219	185400	77353370	12770	12770	12770	12770	0
122	20241219	185300	77353370	12770	12770	12770	12770	203
123	20241219	185200	77353370	12770	12770	12770	12770	0
124	20241219	185100	77353370	12770	12770	12770	12770	0
125	20241219	185000	77353370	12770	12770	12770	12770	0
126	20241219	184900	77353370	12770	12770	12770	12770	0
127	20241219	184800	77353370	12770	12770	12770	12770	0
128	20241219	184700	77353370	12770	12770	12770	12770	0
129	20241219	184600	77353370	12770	12770	12770	12770	0
130	20241219	184500	77353370	12770	12770	12770	12770	0
131	20241219	184400	77353370	12770	12770	12770	12770	0
132	20241219	184300	77353370	12770	12770	12770	12770	0
133	20241219	184200	77353370	12770	12770	12770	12770	0
134	20241219	184100	77353370	12770	12770	12770	12770	0
135	20241219	184000	77353370	12770	12770	12770	12770	0
136	20241219	183900	77353370	12770	12770	12770	12770	0
137	20241219	183800	77353370	12770	12770	12770	12770	0
138	20241219	183700	77353370	12770	12770	12770	12770	0
139	20241219	183600	77353370	12770	12770	12770	12770	0
140	20241219	183500	77353370	12770	12770	12770	12770	0
141	20241219	183400	77353370	12770	12770	12770	12770	0
142	20241219	183300	77353370	12770	12770	12770	12770	0
143	20241219	183200	77353370	12770	12770	12770	12770	0
144	20241219	183100	77353370	12770	12770	12770	12770	0
145	20241219	183000	77353370	12770	12770	12770	12770	0
146	20241219	182900	77353370	12770	12770	12770	12770	0
147	20241219	182800	77353370	12770	12770	12770	12770	0
148	20241219	182700	77353370	12770	12770	12770	12770	0
149	20241219	182600	77353370	12770	12770	12770	12770	0
150	20241219	182500	77353370	12770	12770	12770	12770	0
151	20241219	182400	77353370	12770	12770	12770	12770	0
152	20241219	182300	77353370	12770	12770	12770	12770	203
153	20241219	182200	77353370	12770	12770	12770	12770	0
154	20241219	182100	77353370	12770	12770	12770	12770	0
155	20241219	182000	77353370	12770	12770	12770	12770	0
156	20241219	181900	77353370	12770	12770	12770	12770	0
157	20241219	181800	77353370	12770	12770	12770	12770	0
158	20241219	181700	77353370	12770	12770	12770	12770	0
159	20241219	181600	77353370	12770	12770	12770	12770	0
160	20241219	181500	77353370	12770	12770	12770	12770	0
161	20241219	181400	77353370	12770	12770	12770	12770	0
162	20241219	181300	77353370	12770	12770	12770	12770	0
163	20241219	181200	77353370	12770	12770	12770	12770	0
164	20241219	181100	77353370	12770	12770	12770	12770	0
165	20241219	181000	77353370	12770	12770	12770	12770	0
166	20241219	180900	77353370	12770	12770	12770	12770	0
167	20241219	180800	77353370	12770	12770	12770	12770	0
168	20241219	180700	77353370	12770	12770	12770	12770	0
169	20241219	180600	77353370	12770	12770	12770	12770	0
170	20241219	180500	77353370	12770	12770	12770	12770	0
171	20241219	180400	77353370	12770	12770	12770	12770	0
172	20241219	180300	77353370	12770	12770	12770	12770	0
173	20241219	180200	77353370	12770	12770	12770	12770	0
174	20241219	180100	77353370	12770	12770	12770	12770	0
175	20241219	180000	77353370	12770	12770	12770	12770	0
176	20241219	175900	77353370	12770	12770	12770	12770	0
177	20241219	175800	77353370	12770	12770	12770	12770	0
178	20241219	175700	77353370	12770	12770	12770	12770	0
179	20241219	175600	77353370	12770	12770	12770	12770	0
180	20241219	175500	77353370	12770	12770	12770	12770	0
181	20241219	175400	77353370	12770	12770	12770	12770	0
182	20241219	175300	77353370	12770	12770	12770	12770	203
183	20241219	175200	77353370	12770	12770	12770	12770	0
184	20241219	175100	77353370	12770	12770	12770	12770	0
185	20241219	175000	77353370	12770	12770	12770	12770	0
186	20241219	174900	77353370	12770	12770	12770	12770	0
187	20241219	174800	77353370	12770	12770	12770	12770	0
188	20241219	174700	77353370	12770	12770	12770	12770	0
189	20241219	174600	77353370	12770	12770	12770	12770	0
190	20241219	174500	77353370	12770	12770	12770	12770	0
191	20241219	174400	77353370	12770	12770	12770	12770	0
192	20241219	174300	77353370	12770	12770	12770	12770	0
193	20241219	174200	77353370	12770	12770	12770	12770	0
194	20241219	174100	77353370	12770	12770	12770	12770	0
195	20241219	174000	77353370	12770	12770	12770	12770	0
196	20241219	173900	77353370	12770	12770	12770	12770	0
197	20241219	173800	77353370	12770	12770	12770	12770	0
198	20241219	173700	77353370	12770	12770	12770	12770	0
199	20241219	173600	77353370	12770	12770	12770	12770	0
200	20241219	173500	77353370	12770	12770	12770	12770	0
201	20241219	173400	77353370	12770	12770	12770	12770	0
202	20241219	173300	77353370	12770	12770	12770	12770	0
203	20241219	173200	77353370	12770	12770	12770	12770	0
204	20241219	173100	77353370	12770	12770	12770	12770	0
205	20241219	173000	77353370	12770	12770	12770	12770	0
206	20241219	172900	77353370	12770	12770	12770	12770	0
207	20241219	172800	77353370	12770	12770	12770	12770	0
208	20241219	172700	77353370	12770	12770	12770	12770	0
209	20241219	172600	77353370	12770	12770	12770	12770	0
210	20241219	172500	77353370	12770	12770	12770	12770	0
211	20241219	172400	77353370	12770	12770	12770	12770	0
212	20241219	172300	77353370	12770	12770	12770	12770	203
213	20241219	172200	77353370	12770	12770	12770	12770	0
214	20241219	172100	77353370	12770	12770	12770	12770	0
215	20241219	172000	77353370	12770	12770	12770	12770	0
216	20241219	171900	77353370	12770	12770	12770	12770	0
217	20241219	171800	77353370	12770	12770	12770	12770	0
218	20241219	171700	77353370	12770	12770	12770	12770	0
219	20241219	171600	77353370	12770	12770	12770	12770	0
220	20241219	171500	77353370	12770	12770	12770	12770	0
221	20241219	171400	77353370	12770	12770	12770	12770	0
222	20241219	171300	77353370	12770	12770	12770	12770	0
223	20241219	171200	77353370	12770	12770	12770	12770	0
224	20241219	171100	77353370	12770	12770	12770	12770	0
225	20241219	171000	77353370	12770	12770	12770	12770	0
226	20241219	170900	77353370	12770	12770	12770	12770	0
227	20241219	170800	77353370	12770	12770	12770	12770	0
228	20241219	170700	77353370	12770	12770	12770	12770	0
229	20241219	170600	77353370	12770	12770	12770	12770	0
230	20241219	170500	77353370	12770	12770	12770	12770	0
231	20241219	170400	77353370	12770	12770	12770	12770	0
232	20241219	170300	77353370	12770	12770	12770	12770	0
233	20241219	170200	77353370	12770	12770	12770	12770	0
234	20241219	170100	77353370	12770	12770	12770	12770	0
235	20241219	170000	77353370	12770	12770	12770	12770	0
236	20241219	165900	77353370	12770	12770	12770	12770	0
237	20241219	165800	77353370	12770	12770	12770	12770	0
238	20241219	165700	77353370	12770	12770	12770	12770	0
239	20241219	165600	77353370	12770	12770	12770	12770	0
240	20241219	165500	77353370	12770	12770	12770	12770	0
241	20241219	165400	77353370	12770	12770	12770	12770	0
242	20241219	165300	77353370	12770	12770	12770	12770	203
243	20241219	165200	77353370	12770	12770	12770	12770	0
244	20241219	165100	77353370	12770	12770	12770	12770	0
245	20241219	165000	77353370	12770	12770	12770	12770	0
246	20241219	164900	77353370	12770	12770	12770	12770	0
247	20241219	164800	77353370	12770	12770	12770	12770	0
248	20241219	164700	77353370	12770	12770	12770	12770	0
249	20241219	164600	77353370	12770	12770	12770	12770	0
250	20241219	164500	77353370	12770	12770	12770	12770	0
251	20241219	164400	77353370	12770	12770	12770	12770	0
252	20241219	164300	77353370	12770	12770	12770	12770	0
253	20241219	164200	77353370	12770	12770	12770	12770	0
254	20241219	164100	77353370	12770	12770	12770	12770	0
255	20241219	164000	77353370	12770	12770	12770	12770	0
256	20241219	163900	77353370	12770	12770	12770	12770	0
257	20241219	163800	77353370	12770	12770	12770	12770	0
258	20241219	163700	77353370	12770	12770	12770	12770	0
259	20241219	163600	77353370	12770	12770	12770	12770	0
260	20241219	163500	77353370	12770	12770	12770	12770	0
261	20241219	163400	77353370	12770	12770	12770	12770	0
262	20241219	163300	77353370	12770	12770	12770	12770	0
263	20241219	163200	77353370	12770	12770	12770	12770	0
264	20241219	163100	77353370	12770	12770	12770	12770	0
265	20241219	163000	77353370	12770	12770	12770	12770	0
266	20241219	162900	77353370	12770	12770	12770	12770	0
267	20241219	162800	77353370	12770	12770	12770	12770	0
268	20241219	162700	77353370	12770	12770	12770	12770	0
269	20241219	162600	77353370	12770	12770	12770	12770	0
270	20241219	162500	77353370	12770	12770	12770	12770	0
271	20241219	162400	77353370	12770	12770	12770	12770	0
272	20241219	162300	77353370	12770	12770	12770	12770	203
273	20241219	162200	77353370	12770	12770	12770	12770	0
274	20241219	162100	77353370	12770	12770	12770	12770	0
275	20241219	162000	77353370	12770	12770	12770	12770	0
276	20241219	161900	77353370	12770	12770	12770	12770	0
277	20241219	161800	77353370	12770	12770	12770	12770	0
278	20241219	161700	77353370	12770	12770	12770	12770	0
279	20241219	161600	77353370	12770	12770	12770	12770	0
280	20241219	161500	77353370	12770	12770	12770	12770	0
281	20241219	161400	77353370	12770	12770	12770	12770	0
282	20241219	161300	77353370	12770	12770	12770	12770	0
283	20241219	161200	77353370	12770	12770	12770	12770	0
284	20241219	161100	77353370	12770	12770	12770	12770	0
285	20241219	161000	77353370	12770	12770	12770	12770	0
286	20241219	160900	77353370	12770	12770	12770	12770	0
287	20241219	160800	77353370	12770	12770	12770	12770	0
288	20241219	160700	77353370	12770	12770	12770	12770	0
289	20241219	160600	77353370	12770	12770	12770	12770	0
290	20241219	160500	77353370	12770	12770	12770	12770	0
291	20241219	160400	77353370	12770	12770	12770	12770	0
292	20241219	160300	77353370	12770	12770	12770	12770	0
293	20241219	160200	77353370	12770	12770	12770	12770	0
294	20241219	160100	77353370	12770	12770	12770	12770	0
295	20241219	160000	77353370	12770	12770	12770	12770	0
296	20241219	155900	77353370	12770	12770	12770	12770	0
297	20241219	155800	77353370	12770	12770	12770	12770	0
298	20241219	155700	77353370	12770	12770	12770	12770	0
299	20241219	155600	77353370	12770	12770	12770	12770	0
300	20241219	155500	77353370	12770	12770	12770	12770	0
301	20241219	155400	77353370	12770	12770	12770	12770	0
302	20241219	155300	77353370	12770	12770	12770	12770	203
303	20241219	155200	77353370	12770	12770	12770	12770	0
304	20241219	155100	77353370	12770	12770	12770	12770	0
305	20241219	155000	77353370	12770	12770	12770	12770	0
306	20241219	154900	77353370	12770	12770	12770	12770	0
307	20241219	154800	77353370	12770	12770	12770	12770	0
308	20241219	154700	77353370	12770	12770	12770	12770	0
309	20241219	154600	77353370	12770	12770	12770	12770	0
310	20241219	154500	77353370	12770	12770	12770	12770	0
311	20241219	154400	77353370	12770	12770	12770	12770	0
312	20241219	154300	77353370	12770	12770	12770	12770	0
313	20241219	154200	77353370	12770	12770	12770	12770	0
314	20241219	154100	77353370	12770	12770	12770	12770	0
315	20241219	154000	77353370	12770	12770	12770	12770	0
316	20241219	153900	77353370	12770	12770	12770	12770	0
317	20241219	153800	77353370	12770	12770	12770	12770	0
318	20241219	153700	77353370	12770	12770	12770	12770	0
319	20241219	153600	77353370	12770	12770	12770	12770	0
320	20241219	153500	77353370	12770	12770	12770	12770	0
321	20241219	153400	77353370	12770	12770	12770	12770	0
322	20241219	153300	77353370	12770	12770	12770	12770	0
323	20241219	153200	77353370	12770	12770	12770	12770	0
324	20241219	153100	77353370	12770	12770	12770	12770	0
325	20241219	153000	77353370	12770	12770	12770	12770	203
326	20241219	152900	74761060	12770	12770	12770	12770	0
327	20241219	152800	74761060	12770	12770	12770	12770	0
328	20241219	152700	74761060	12770	12770	12770	12770	0
329	20241219	152600	74761060	12770	12770	12770	12770	0
330	20241219	152500	74761060	12770	12770	12770	12770	0
331	20241219	152400	74761060	12770	12770	12770	12770	0
332	20241219	152300	74761060	12770	12770	12770	12770	0
333	20241219	152200	74761060	12770	12770	12770	12770	0
334	20241219	152100	74761060	12770	12770	12770	12770	0
335	20241219	152000	74761060	12770	12770	12770	12770	0
336	20241219	151900	74761060	12770	12650	12770	12650	138
337	20241219	151800	73010800	12770	12770	12770	12770	0
338	20241219	151700	73010800	12770	12770	12770	12770	1
339	20241219	151600	72998030	12670	12780	12780	12670	176
340	20241219	151500	70760780	12780	12780	12780	12780	1
341	20241219	151400	70748000	12780	12780	12780	12780	45
342	20241219	151300	70172900	12770	12770	12770	12770	33
343	20241219	151200	69751490	12750	12750	12750	12750	5
344	20241219	151100	69687740	12770	12750	12770	12750	37
345	20241219	151000	69215270	12770	12660	12770	12660	4
346	20241219	150900	69164330	12740	12730	12740	12730	28
347	20241219	150800	68807660	12730	12650	12730	12650	2
348	20241219	150700	68782280	12730	12730	12730	12730	4
349	20241219	150600	68731360	12720	12720	12720	12720	40
350	20241219	150500	68222560	12740	12740	12740	12740	5
351	20241219	150400	68158860	12740	12740	12740	12740	0
352	20241219	150300	68158860	12740	12740	12740	12740	0
353	20241219	150200	68158860	12740	12740	12740	12740	1
354	20241219	150100	68146120	12740	12740	12740	12740	0
355	20241219	150000	68146120	12740	12740	12740	12740	28
356	20241219	145900	67789400	12740	12740	12740	12740	0
357	20241219	145800	67789400	12740	12740	12740	12740	23
358	20241219	145700	67496380	12760	12760	12760	12760	0
359	20241219	145600	67496380	12760	12760	12760	12760	0
360	20241219	145500	67496380	12760	12760	12760	12760	0
361	20241219	145400	67496380	12760	12760	12760	12760	0
362	20241219	145300	67496380	12760	12760	12760	12760	0
363	20241219	145200	67496380	12760	12750	12760	12750	68
364	20241219	145100	66628730	12640	12640	12640	12640	107
365	20241219	145000	65276250	12750	12750	12750	12750	16
366	20241219	144900	65072250	12750	12750	12750	12750	0
367	20241219	144800	65072250	12750	12750	12750	12750	21
368	20241219	144700	64804500	12750	12750	12750	12750	0
369	20241219	144600	64804500	12750	12750	12750	12750	0
370	20241219	144500	64804500	12750	12730	12750	12730	31
371	20241219	144400	64409270	12730	12730	12730	12730	0
372	20241219	144300	64409270	12730	12730	12730	12730	0
373	20241219	144200	64409270	12730	12730	12730	12730	0
374	20241219	144100	64409270	12730	12730	12730	12730	0
375	20241219	144000	64409270	12730	12730	12730	12730	50
376	20241219	143900	63772770	12720	12720	12720	12720	0
377	20241219	143800	63772770	12720	12720	12720	12720	24
378	20241219	143700	63467490	12710	12710	12710	12710	14
379	20241219	143600	63289550	12720	12720	12720	12720	0
380	20241219	143500	63289550	12720	12720	12720	12720	0
381	20241219	143400	63289550	12720	12720	12720	12720	0
382	20241219	143300	63289550	12720	12720	12720	12720	0
383	20241219	143200	63289550	12720	12720	12720	12720	46
384	20241219	143100	62704430	12710	12710	12710	12710	0
385	20241219	143000	62704430	12710	12710	12710	12710	0
386	20241219	142900	62704430	12710	12710	12710	12710	0
387	20241219	142800	62704430	12710	12710	12710	12710	40
388	20241219	142700	62196030	12700	12700	12700	12700	0
389	20241219	142600	62196030	12700	12700	12700	12700	22
390	20241219	142500	61916630	12700	12700	12700	12700	0
391	20241219	142400	61916630	12700	12700	12700	12700	0
392	20241219	142300	61916630	12700	12700	12700	12700	0
393	20241219	142200	61916630	12700	12700	12700	12700	0
394	20241219	142100	61916630	12700	12700	12700	12700	0
395	20241219	142000	61916630	12700	12700	12700	12700	65
396	20241219	141900	61091130	12700	12700	12700	12700	0
397	20241219	141800	61091130	12700	12700	12700	12700	0
398	20241219	141700	61091130	12700	12700	12700	12700	0
399	20241219	141600	61091130	12700	12700	12700	12700	0
400	20241219	141500	61091130	12700	12700	12700	12700	48
401	20241219	141400	60481530	12710	12710	12710	12710	11
402	20241219	141300	60341720	12620	12710	12710	12620	71
403	20241219	141200	59443810	12620	12720	12720	12620	2
404	20241219	141100	59418470	12720	12720	12720	12720	0
405	20241219	141000	59418470	12720	12720	12720	12720	0
406	20241219	140900	59418470	12720	12720	12720	12720	0
407	20241219	140800	59418470	12720	12720	12720	12720	0
408	20241219	140700	59418470	12720	12720	12720	12720	0
409	20241219	140600	59418470	12720	12720	12720	12720	67
410	20241219	140500	58566230	12720	12720	12720	12720	0
411	20241219	140400	58566230	12720	12720	12720	12720	0
412	20241219	140300	58566230	12720	12720	12720	12720	0
413	20241219	140200	58566230	12720	12720	12720	12720	0
414	20241219	140100	58566230	12720	12720	12720	12720	63
415	20241219	140000	57764870	12750	12750	12750	12750	0
416	20241219	135900	57764870	12750	12750	12750	12750	0
417	20241219	135800	57764870	12750	12750	12750	12750	0
418	20241219	135700	57764870	12750	12750	12750	12750	0
419	20241219	135600	57764870	12750	12750	12750	12750	0
420	20241219	135500	57764870	12750	12750	12750	12750	0
421	20241219	135400	57764870	12750	12750	12750	12750	0
422	20241219	135300	57764870	12750	12750	12750	12750	0
423	20241219	135200	57764870	12750	12750	12750	12750	0
424	20241219	135100	57764870	12750	12750	12750	12750	10
425	20241219	135000	57637370	12760	12760	12760	12760	0
426	20241219	134900	57637370	12760	12760	12760	12760	0
427	20241219	134800	57637370	12760	12760	12760	12760	0
428	20241219	134700	57637370	12760	12760	12760	12760	0
429	20241219	134600	57637370	12760	12760	12760	12760	2
430	20241219	134500	57611850	12650	12650	12650	12650	0
431	20241219	134400	57611850	12650	12650	12650	12650	0
432	20241219	134300	57611850	12650	12650	12650	12650	0
433	20241219	134200	57611850	12650	12650	12650	12650	103
434	20241219	134100	56308900	12780	12780	12780	12780	19
435	20241219	134000	56066080	12790	12790	12790	12790	0
436	20241219	133900	56066080	12790	12790	12790	12790	0
437	20241219	133800	56066080	12790	12790	12790	12790	0
438	20241219	133700	56066080	12790	12790	12790	12790	0
439	20241219	133600	56066080	12790	12790	12790	12790	0
440	20241219	133500	56066080	12790	12790	12790	12790	0
441	20241219	133400	56066080	12790	12790	12790	12790	64
442	20241219	133300	55247520	12790	12700	12790	12700	3
443	20241219	133200	55209280	12650	12650	12650	12650	1
444	20241219	133100	55196630	12790	12790	12790	12790	2
445	20241219	133000	55171050	12760	12760	12760	12760	38
446	20241219	132900	54686170	12650	12650	12650	12650	0
447	20241219	132800	54686170	12650	12650	12650	12650	1
448	20241219	132700	54673520	12760	12760	12760	12760	0
449	20241219	132600	54673520	12760	12760	12760	12760	0
450	20241219	132500	54673520	12760	12760	12760	12760	48
451	20241219	132400	54061040	12750	12750	12750	12750	0
452	20241219	132300	54061040	12750	12750	12750	12750	0
453	20241219	132200	54061040	12750	12750	12750	12750	23
454	20241219	132100	53767790	12760	12760	12760	12760	0
455	20241219	132000	53767790	12760	12760	12760	12760	0
456	20241219	131900	53767790	12760	12760	12760	12760	0
457	20241219	131800	53767790	12760	12760	12760	12760	42
458	20241219	131700	53231870	12750	12750	12750	12750	0
459	20241219	131600	53231870	12750	12750	12750	12750	15
460	20241219	131500	53040620	12760	12760	12760	12760	0
461	20241219	131400	53040620	12760	12760	12760	12760	0
462	20241219	131300	53040620	12760	12760	12760	12760	0
463	20241219	131200	53040620	12760	12760	12760	12760	0
464	20241219	131100	53040620	12760	12760	12760	12760	0
465	20241219	131000	53040620	12760	12760	12760	12760	0
466	20241219	130900	53040620	12760	12760	12760	12760	0
467	20241219	130800	53040620	12760	12760	12760	12760	70
468	20241219	130700	52147420	12750	12750	12750	12750	6
469	20241219	130600	52070920	12740	12740	12740	12740	0
470	20241219	130500	52070920	12740	12680	12740	12680	24
471	20241219	130400	51765280	12650	12650	12650	12650	1
472	20241219	130300	51752630	12610	12610	12610	12610	0
473	20241219	130200	51752630	12610	12610	12610	12610	0
474	20241219	130100	51752630	12610	12610	12610	12610	0
475	20241219	130000	51752630	12610	12610	12610	12610	92
476	20241219	125900	50592510	12610	12610	12610	12610	0
477	20241219	125800	50592510	12610	12610	12610	12610	0
478	20241219	125700	50592510	12610	12610	12610	12610	0
479	20241219	125600	50592510	12610	12610	12610	12610	0
480	20241219	125500	50592510	12610	12610	12610	12610	0
481	20241219	125400	50592510	12610	12610	12610	12610	0
482	20241219	125300	50592510	12610	12610	12610	12610	0
483	20241219	125200	50592510	12610	12510	12610	12510	26
484	20241219	125100	50266690	12600	12600	12600	12600	0
485	20241219	125000	50266690	12600	12600	12600	12600	0
486	20241219	124900	50266690	12600	12600	12600	12600	0
487	20241219	124800	50266690	12600	12600	12600	12600	2
488	20241219	124700	50241490	12510	12510	12510	12510	0
489	20241219	124600	50241490	12510	12510	12510	12510	0
490	20241219	124500	50241490	12510	12510	12510	12510	32
491	20241219	124400	49841170	12490	12490	12490	12490	0
492	20241219	124300	49841170	12490	12490	12490	12490	0
493	20241219	124200	49841170	12490	12490	12490	12490	0
494	20241219	124100	49841170	12490	12490	12490	12490	0
495	20241219	124000	49841170	12490	12490	12490	12490	0
496	20241219	123900	49841170	12490	12490	12490	12490	3
497	20241219	123800	49803700	12510	12510	12510	12510	0
498	20241219	123700	49803700	12510	12510	12510	12510	0
499	20241219	123600	49803700	12510	12510	12510	12510	0
500	20241219	123500	49803700	12510	12510	12510	12510	0
501	20241219	123400	49803700	12510	12510	12510	12510	0
502	20241219	123300	49803700	12510	12510	12510	12510	24
503	20241219	123200	49503460	12500	12500	12500	12500	0
504	20241219	123100	49503460	12500	12500	12500	12500	0
505	20241219	123000	49503460	12500	12500	12500	12500	5
506	20241219	122900	49440960	12500	12500	12500	12500	0
507	20241219	122800	49440960	12500	12500	12500	12500	0
508	20241219	122700	49440960	12500	12500	12500	12500	0
509	20241219	122600	49440960	12500	12500	12500	12500	0
510	20241219	122500	49440960	12500	12500	12500	12500	3
511	20241219	122400	49403460	12500	12500	12500	12500	2
512	20241219	122300	49378460	12490	12490	12490	12490	88
513	20241219	122200	48279340	12510	12510	12510	12510	0
514	20241219	122100	48279340	12510	12510	12510	12510	0
515	20241219	122000	48279340	12510	12510	12510	12510	0
516	20241219	121900	48279340	12510	12510	12510	12510	0
517	20241219	121800	48279340	12510	12510	12510	12510	0
518	20241219	121700	48279340	12510	12510	12510	12510	0
519	20241219	121600	48279340	12510	12510	12510	12510	0
520	20241219	121500	48279340	12510	12510	12510	12510	0
521	20241219	121400	48279340	12510	12510	12510	12510	0
522	20241219	121300	48279340	12510	12510	12510	12510	0
523	20241219	121200	48279340	12510	12510	12510	12510	0
524	20241219	121100	48279340	12510	12510	12510	12510	0
525	20241219	121000	48279340	12510	12510	12510	12510	0
526	20241219	120900	48279340	12510	12510	12510	12510	0
527	20241219	120800	48279340	12510	12510	12510	12510	0
528	20241219	120700	48279340	12510	12510	12510	12510	0
529	20241219	120600	48279340	12510	12510	12510	12510	0
530	20241219	120500	48279340	12510	12510	12510	12510	0
531	20241219	120400	48279340	12510	12510	12510	12510	0
532	20241219	120300	48279340	12510	12510	12510	12510	0
533	20241219	120200	48279340	12510	12510	12510	12510	0
534	20241219	120100	48279340	12510	12510	12510	12510	0
535	20241219	120000	48279340	12510	12510	12510	12510	0
536	20241219	115900	48279340	12510	12510	12510	12510	0
537	20241219	115800	48279340	12510	12510	12510	12510	0
538	20241219	115700	48279340	12510	12510	12510	12510	0
539	20241219	115600	48279340	12510	12430	12510	12420	178
540	20241219	115500	46067010	12430	12430	12430	12430	1
541	20241219	115400	46054580	12490	12490	12490	12490	0
542	20241219	115300	46054580	12490	12490	12490	12490	0
543	20241219	115200	46054580	12490	12490	12490	12490	0
544	20241219	115100	46054580	12490	12490	12490	12490	0
545	20241219	115000	46054580	12490	12490	12490	12490	0
546	20241219	114900	46054580	12490	12490	12490	12490	0
547	20241219	114800	46054580	12490	12490	12490	12490	0
548	20241219	114700	46054580	12490	12490	12490	12490	0
549	20241219	114600	46054580	12490	12440	12490	12440	30
550	20241219	114500	45681280	12490	12490	12490	12490	0
551	20241219	114400	45681280	12490	12490	12490	12490	0
552	20241219	114300	45681280	12490	12490	12490	12490	0
553	20241219	114200	45681280	12490	12490	12490	12490	0
554	20241219	114100	45681280	12490	12490	12490	12490	0
555	20241219	114000	45681280	12490	12490	12490	12490	0
556	20241219	113900	45681280	12490	12490	12490	12490	0
557	20241219	113800	45681280	12490	12490	12490	12490	0
558	20241219	113700	45681280	12490	12490	12490	12490	0
559	20241219	113600	45681280	12490	12490	12490	12490	0
560	20241219	113500	45681280	12490	12490	12490	12490	0
561	20241219	113400	45681280	12490	12490	12490	12490	0
562	20241219	113300	45681280	12490	12490	12490	12490	0
563	20241219	113200	45681280	12490	12490	12490	12490	0
564	20241219	113100	45681280	12490	12490	12490	12490	0
565	20241219	113000	45681280	12490	12490	12490	12490	0
566	20241219	112900	45681280	12490	12490	12490	12490	0
567	20241219	112800	45681280	12490	12490	12490	12490	0
568	20241219	112700	45681280	12490	12490	12490	12490	0
569	20241219	112600	45681280	12490	12490	12490	12490	0
570	20241219	112500	45681280	12490	12490	12490	12490	0
571	20241219	112400	45681280	12490	12490	12490	12490	0
572	20241219	112300	45681280	12490	12490	12490	12490	0
573	20241219	112200	45681280	12490	12490	12490	12490	0
574	20241219	112100	45681280	12490	12490	12490	12490	0
575	20241219	112000	45681280	12490	12490	12490	12490	0
576	20241219	111900	45681280	12490	12490	12490	12490	0
577	20241219	111800	45681280	12490	12490	12490	12490	0
578	20241219	111700	45681280	12490	12490	12490	12490	0
579	20241219	111600	45681280	12490	12490	12490	12490	0
580	20241219	111500	45681280	12490	12490	12490	12490	0
581	20241219	111400	45681280	12490	12420	12490	12420	311
582	20241219	111300	41816780	12480	12480	12480	12480	0
583	20241219	111200	41816780	12480	12480	12480	12480	0
584	20241219	111100	41816780	12480	12480	12480	12480	0
585	20241219	111000	41816780	12480	12480	12480	12480	0
586	20241219	110900	41816780	12480	12480	12480	12480	0
587	20241219	110800	41816780	12480	12480	12480	12480	19
588	20241219	110700	41579660	12490	12490	12490	12490	0
589	20241219	110600	41579660	12490	12490	12490	12490	0
590	20241219	110500	41579660	12490	12490	12490	12490	0
591	20241219	110400	41579660	12490	12490	12490	12490	12
592	20241219	110300	41429780	12480	12480	12480	12480	0
593	20241219	110200	41429780	12480	12480	12480	12480	11
594	20241219	110100	41292500	12400	12400	12400	12400	0
595	20241219	110000	41292500	12400	12400	12400	12400	0
596	20241219	105900	41292500	12400	12400	12400	12400	0
597	20241219	105800	41292500	12400	12400	12400	12400	0
598	20241219	105700	41292500	12400	12400	12400	12400	0
599	20241219	105600	41292500	12400	12400	12400	12400	0
600	20241219	105500	41292500	12400	12420	12420	12400	68
601	20241219	105400	40448180	12490	12490	12490	12490	0
602	20241219	105300	40448180	12490	12490	12490	12490	0
603	20241219	105200	40448180	12490	12490	12490	12490	0
604	20241219	105100	40448180	12490	12490	12490	12490	0
605	20241219	105000	40448180	12490	12490	12490	12490	1
606	20241219	104900	40435690	12410	12410	12410	12410	0
607	20241219	104800	40435690	12410	12410	12410	12410	0
608	20241219	104700	40435690	12410	12410	12410	12410	0
609	20241219	104600	40435690	12410	12410	12410	12410	0
610	20241219	104500	40435690	12410	12410	12410	12410	1
611	20241219	104400	40423280	12490	12490	12490	12490	0
612	20241219	104300	40423280	12490	12490	12490	12490	1
613	20241219	104200	40410790	12450	12450	12450	12450	0
614	20241219	104100	40410790	12450	12450	12450	12450	0
615	20241219	104000	40410790	12450	12450	12450	12450	0
616	20241219	103900	40410790	12450	12450	12450	12450	82
617	20241219	103800	39389890	12450	12380	12450	12380	17
618	20241219	103700	39178310	12390	12390	12390	12390	0
619	20241219	103600	39178310	12390	12390	12390	12390	0
620	20241219	103500	39178310	12390	12390	12390	12390	0
621	20241219	103400	39178310	12390	12390	12390	12390	0
622	20241219	103300	39178310	12390	12390	12390	12390	0
623	20241219	103200	39178310	12390	12390	12390	12390	0
624	20241219	103100	39178310	12390	12390	12390	12390	0
625	20241219	103000	39178310	12390	12400	12400	12390	58
626	20241219	102900	38459590	12510	12510	12510	12510	0
627	20241219	102800	38459590	12510	12510	12510	12510	0
628	20241219	102700	38459590	12510	12510	12510	12510	0
629	20241219	102600	38459590	12510	12510	12510	12510	0
630	20241219	102500	38459590	12510	12470	12510	12460	124
631	20241219	102400	36913440	12470	12470	12470	12470	224
632	20241219	102300	34120160	12540	12540	12540	12540	0
633	20241219	102200	34120160	12540	12470	12540	12470	187
634	20241219	102100	31787080	12540	12540	12540	12540	0
635	20241219	102000	31787080	12540	12540	12540	12540	0
636	20241219	101900	31787080	12540	12540	12540	12540	0
637	20241219	101800	31787080	12540	12540	12540	12540	0
638	20241219	101700	31787080	12540	12540	12540	12540	0
639	20241219	101600	31787080	12540	12540	12540	12540	0
640	20241219	101500	31787080	12540	12540	12540	12540	0
641	20241219	101400	31787080	12540	12540	12540	12540	0
642	20241219	101300	31787080	12540	12540	12540	12540	0
643	20241219	101200	31787080	12540	12500	12540	12480	13
644	20241219	101100	31624740	12550	12550	12550	12550	0
645	20241219	101000	31624740	12550	12550	12550	12550	0
646	20241219	100900	31624740	12550	12550	12550	12550	0
647	20241219	100800	31624740	12550	12550	12550	12550	0
648	20241219	100700	31624740	12550	12550	12550	12550	0
649	20241219	100600	31624740	12550	12550	12550	12550	0
650	20241219	100500	31624740	12550	12550	12550	12550	0
651	20241219	100400	31624740	12550	12550	12550	12550	0
652	20241219	100300	31624740	12550	12550	12550	12550	17
653	20241219	100200	31411390	12550	12550	12550	12550	0
654	20241219	100100	31411390	12550	12550	12550	12550	0
655	20241219	100000	31411390	12550	12550	12550	12550	1
656	20241219	095900	31398840	12530	12530	12530	12530	0
657	20241219	095800	31398840	12530	12530	12530	12530	75
658	20241219	095700	30459090	12530	12530	12530	12530	0
659	20241219	095600	30459090	12530	12530	12530	12530	0
660	20241219	095500	30459090	12530	12530	12530	12530	0
661	20241219	095400	30459090	12530	12530	12530	12530	0
662	20241219	095300	30459090	12530	12530	12530	12530	0
663	20241219	095200	30459090	12530	12530	12530	12530	0
664	20241219	095100	30459090	12530	12530	12530	12530	0
665	20241219	095000	30459090	12530	12530	12530	12530	0
666	20241219	094900	30459090	12530	12530	12530	12530	0
667	20241219	094800	30459090	12530	12530	12530	12530	0
668	20241219	094700	30459090	12530	12530	12530	12530	0
669	20241219	094600	30459090	12530	12530	12530	12530	0
670	20241219	094500	30459090	12530	12530	12530	12530	10
671	20241219	094400	30333790	12530	12530	12530	12530	0
672	20241219	094300	30333790	12530	12520	12530	12520	5
673	20241219	094200	30271160	12510	12510	12510	12510	2
674	20241219	094100	30246140	12370	12370	12370	12370	0
675	20241219	094000	30246140	12370	12530	12530	12370	121
676	20241219	093900	28741830	12500	12500	12500	12500	0
677	20241219	093800	28741830	12500	12500	12500	12500	0
678	20241219	093700	28741830	12500	12500	12500	12500	0
679	20241219	093600	28741830	12500	12500	12500	12500	0
680	20241219	093500	28741830	12500	12510	12510	12500	266
681	20241219	093400	25416770	12500	12500	12500	12500	0
682	20241219	093300	25416770	12500	12500	12500	12500	240
683	20241219	093200	22416770	12540	12540	12540	12540	62
684	20241219	093100	21639290	12540	12540	12540	12540	0
685	20241219	093000	21639290	12540	12540	12540	12540	0
686	20241219	092900	21639290	12540	12540	12540	12540	0
687	20241219	092800	21639290	12540	12540	12540	12540	0
688	20241219	092700	21639290	12540	12540	12540	12540	0
689	20241219	092600	21639290	12540	12540	12540	12540	1
690	20241219	092500	21626750	12510	12510	12510	12510	20
691	20241219	092400	21376550	12500	12500	12500	12500	220
692	20241219	092300	18626550	12500	12490	12500	12490	160
693	20241219	092200	16626600	12490	12490	12490	12490	0
694	20241219	092100	16626600	12490	12490	12490	12490	2
695	20241219	092000	16601620	12490	12490	12490	12490	4
696	20241219	091900	16551660	12500	12500	12500	12500	0
697	20241219	091800	16551660	12500	12500	12500	12500	0
698	20241219	091700	16551660	12500	12500	12500	12500	174
699	20241219	091600	14376660	12500	12500	12500	12500	23
700	20241219	091500	14089160	12500	12500	12500	12500	1
701	20241219	091400	14076660	12440	12440	12440	12440	500
702	20241219	091300	7856660	12560	12560	12560	12560	0
703	20241219	091200	7856660	12560	12560	12560	12560	0
704	20241219	091100	7856660	12560	12560	12560	12560	0
705	20241219	091000	7856660	12560	12560	12560	12560	0
706	20241219	090900	7856660	12560	12560	12560	12560	0
707	20241219	090800	7856660	12560	12560	12560	12560	1
708	20241219	090700	7844100	12450	12460	12460	12450	510
709	20241219	090600	1490250	12600	12600	12600	12600	0
710	20241219	090500	1490250	12600	12600	12600	12600	0
711	20241219	090400	1490250	12600	12450	12600	12450	6
712	20241219	090300	1415400	12630	12630	12630	12630	0
713	20241219	090200	1415400	12630	12630	12630	12630	0
714	20241219	090100	1415400	12630	12630	12630	12630	0
715	20241219	090000	1415400	12630	12410	12630	12410	114