KissMeData/282880/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210500	340965890	13670	13670	13670	13670	81
3	20241224	210400	340965890	13670	13670	13670	13670	0
4	20241224	210300	340965890	13670	13670	13670	13670	0
5	20241224	210200	340965890	13670	13670	13670	13670	0
6	20241224	210100	340965890	13670	13670	13670	13670	0
7	20241224	210000	340965890	13670	13670	13670	13670	0
8	20241224	205900	340965890	13670	13670	13670	13670	0
9	20241224	205800	340965890	13670	13670	13670	13670	0
10	20241224	205700	340965890	13670	13670	13670	13670	0
11	20241224	205600	340965890	13670	13670	13670	13670	0
12	20241224	205500	340965890	13670	13670	13670	13670	0
13	20241224	205400	340965890	13670	13670	13670	13670	0
14	20241224	205300	340965890	13670	13670	13670	13670	0
15	20241224	205200	340965890	13670	13670	13670	13670	0
16	20241224	205100	340965890	13670	13670	13670	13670	0
17	20241224	205000	340965890	13670	13670	13670	13670	0
18	20241224	204900	340965890	13670	13670	13670	13670	0
19	20241224	204800	340965890	13670	13670	13670	13670	0
20	20241224	204700	340965890	13670	13670	13670	13670	0
21	20241224	204600	340965890	13670	13670	13670	13670	0
22	20241224	204500	340965890	13670	13670	13670	13670	0
23	20241224	204400	340965890	13670	13670	13670	13670	0
24	20241224	204300	340965890	13670	13670	13670	13670	0
25	20241224	204200	340965890	13670	13670	13670	13670	0
26	20241224	204100	340965890	13670	13670	13670	13670	0
27	20241224	204000	340965890	13670	13670	13670	13670	0
28	20241224	203900	340965890	13670	13670	13670	13670	0
29	20241224	203800	340965890	13670	13670	13670	13670	0
30	20241224	203700	340965890	13670	13670	13670	13670	0
31	20241224	203600	340965890	13670	13670	13670	13670	0
32	20241224	203500	340965890	13670	13670	13670	13670	81
33	20241224	203400	340965890	13670	13670	13670	13670	0
34	20241224	203300	340965890	13670	13670	13670	13670	0
35	20241224	203200	340965890	13670	13670	13670	13670	0
36	20241224	203100	340965890	13670	13670	13670	13670	0
37	20241224	203000	340965890	13670	13670	13670	13670	0
38	20241224	202900	340965890	13670	13670	13670	13670	0
39	20241224	202800	340965890	13670	13670	13670	13670	0
40	20241224	202700	340965890	13670	13670	13670	13670	0
41	20241224	202600	340965890	13670	13670	13670	13670	0
42	20241224	202500	340965890	13670	13670	13670	13670	0
43	20241224	202400	340965890	13670	13670	13670	13670	0
44	20241224	202300	340965890	13670	13670	13670	13670	0
45	20241224	202200	340965890	13670	13670	13670	13670	0
46	20241224	202100	340965890	13670	13670	13670	13670	0
47	20241224	202000	340965890	13670	13670	13670	13670	0
48	20241224	201900	340965890	13670	13670	13670	13670	0
49	20241224	201800	340965890	13670	13670	13670	13670	0
50	20241224	201700	340965890	13670	13670	13670	13670	0
51	20241224	201600	340965890	13670	13670	13670	13670	0
52	20241224	201500	340965890	13670	13670	13670	13670	0
53	20241224	201400	340965890	13670	13670	13670	13670	0
54	20241224	201300	340965890	13670	13670	13670	13670	0
55	20241224	201200	340965890	13670	13670	13670	13670	0
56	20241224	201100	340965890	13670	13670	13670	13670	0
57	20241224	201000	340965890	13670	13670	13670	13670	0
58	20241224	200900	340965890	13670	13670	13670	13670	0
59	20241224	200800	340965890	13670	13670	13670	13670	0
60	20241224	200700	340965890	13670	13670	13670	13670	0
61	20241224	200600	340965890	13670	13670	13670	13670	0
62	20241224	200500	340965890	13670	13670	13670	13670	81
63	20241224	200400	340965890	13670	13670	13670	13670	0
64	20241224	200300	340965890	13670	13670	13670	13670	0
65	20241224	200200	340965890	13670	13670	13670	13670	0
66	20241224	200100	340965890	13670	13670	13670	13670	0
67	20241224	200000	340965890	13670	13670	13670	13670	0
68	20241224	195900	340965890	13670	13670	13670	13670	0
69	20241224	195800	340965890	13670	13670	13670	13670	0
70	20241224	195700	340965890	13670	13670	13670	13670	0
71	20241224	195600	340965890	13670	13670	13670	13670	0
72	20241224	195500	340965890	13670	13670	13670	13670	0
73	20241224	195400	340965890	13670	13670	13670	13670	0
74	20241224	195300	340965890	13670	13670	13670	13670	0
75	20241224	195200	340965890	13670	13670	13670	13670	0
76	20241224	195100	340965890	13670	13670	13670	13670	0
77	20241224	195000	340965890	13670	13670	13670	13670	0
78	20241224	194900	340965890	13670	13670	13670	13670	0
79	20241224	194800	340965890	13670	13670	13670	13670	0
80	20241224	194700	340965890	13670	13670	13670	13670	0
81	20241224	194600	340965890	13670	13670	13670	13670	0
82	20241224	194500	340965890	13670	13670	13670	13670	0
83	20241224	194400	340965890	13670	13670	13670	13670	0
84	20241224	194300	340965890	13670	13670	13670	13670	0
85	20241224	194200	340965890	13670	13670	13670	13670	0
86	20241224	194100	340965890	13670	13670	13670	13670	0
87	20241224	194000	340965890	13670	13670	13670	13670	0
88	20241224	193900	340965890	13670	13670	13670	13670	0
89	20241224	193800	340965890	13670	13670	13670	13670	0
90	20241224	193700	340965890	13670	13670	13670	13670	0
91	20241224	193600	340965890	13670	13670	13670	13670	0
92	20241224	193500	340965890	13670	13670	13670	13670	81
93	20241224	193400	340965890	13670	13670	13670	13670	0
94	20241224	193300	340965890	13670	13670	13670	13670	0
95	20241224	193200	340965890	13670	13670	13670	13670	0
96	20241224	193100	340965890	13670	13670	13670	13670	0
97	20241224	193000	340965890	13670	13670	13670	13670	0
98	20241224	192900	340965890	13670	13670	13670	13670	0
99	20241224	192800	340965890	13670	13670	13670	13670	0
100	20241224	192700	340965890	13670	13670	13670	13670	0
101	20241224	192600	340965890	13670	13670	13670	13670	0
102	20241224	192500	340965890	13670	13670	13670	13670	0
103	20241224	192400	340965890	13670	13670	13670	13670	0
104	20241224	192300	340965890	13670	13670	13670	13670	0
105	20241224	192200	340965890	13670	13670	13670	13670	0
106	20241224	192100	340965890	13670	13670	13670	13670	0
107	20241224	192000	340965890	13670	13670	13670	13670	0
108	20241224	191900	340965890	13670	13670	13670	13670	0
109	20241224	191800	340965890	13670	13670	13670	13670	0
110	20241224	191700	340965890	13670	13670	13670	13670	0
111	20241224	191600	340965890	13670	13670	13670	13670	0
112	20241224	191500	340965890	13670	13670	13670	13670	0
113	20241224	191400	340965890	13670	13670	13670	13670	0
114	20241224	191300	340965890	13670	13670	13670	13670	0
115	20241224	191200	340965890	13670	13670	13670	13670	0
116	20241224	191100	340965890	13670	13670	13670	13670	0
117	20241224	191000	340965890	13670	13670	13670	13670	0
118	20241224	190900	340965890	13670	13670	13670	13670	0
119	20241224	190800	340965890	13670	13670	13670	13670	0
120	20241224	190700	340965890	13670	13670	13670	13670	0
121	20241224	190600	340965890	13670	13670	13670	13670	0
122	20241224	190500	340965890	13670	13670	13670	13670	81
123	20241224	190400	340965890	13670	13670	13670	13670	0
124	20241224	190300	340965890	13670	13670	13670	13670	0
125	20241224	190200	340965890	13670	13670	13670	13670	0
126	20241224	190100	340965890	13670	13670	13670	13670	0
127	20241224	190000	340965890	13670	13670	13670	13670	0
128	20241224	185900	340965890	13670	13670	13670	13670	0
129	20241224	185800	340965890	13670	13670	13670	13670	0
130	20241224	185700	340965890	13670	13670	13670	13670	0
131	20241224	185600	340965890	13670	13670	13670	13670	0
132	20241224	185500	340965890	13670	13670	13670	13670	0
133	20241224	185400	340965890	13670	13670	13670	13670	0
134	20241224	185300	340965890	13670	13670	13670	13670	0
135	20241224	185200	340965890	13670	13670	13670	13670	0
136	20241224	185100	340965890	13670	13670	13670	13670	0
137	20241224	185000	340965890	13670	13670	13670	13670	0
138	20241224	184900	340965890	13670	13670	13670	13670	0
139	20241224	184800	340965890	13670	13670	13670	13670	0
140	20241224	184700	340965890	13670	13670	13670	13670	0
141	20241224	184600	340965890	13670	13670	13670	13670	0
142	20241224	184500	340965890	13670	13670	13670	13670	0
143	20241224	184400	340965890	13670	13670	13670	13670	0
144	20241224	184300	340965890	13670	13670	13670	13670	0
145	20241224	184200	340965890	13670	13670	13670	13670	0
146	20241224	184100	340965890	13670	13670	13670	13670	0
147	20241224	184000	340965890	13670	13670	13670	13670	0
148	20241224	183900	340965890	13670	13670	13670	13670	0
149	20241224	183800	340965890	13670	13670	13670	13670	0
150	20241224	183700	340965890	13670	13670	13670	13670	0
151	20241224	183600	340965890	13670	13670	13670	13670	0
152	20241224	183500	340965890	13670	13670	13670	13670	81
153	20241224	183400	340965890	13670	13670	13670	13670	0
154	20241224	183300	340965890	13670	13670	13670	13670	0
155	20241224	183200	340965890	13670	13670	13670	13670	0
156	20241224	183100	340965890	13670	13670	13670	13670	0
157	20241224	183000	340965890	13670	13670	13670	13670	0
158	20241224	182900	340965890	13670	13670	13670	13670	0
159	20241224	182800	340965890	13670	13670	13670	13670	0
160	20241224	182700	340965890	13670	13670	13670	13670	0
161	20241224	182600	340965890	13670	13670	13670	13670	0
162	20241224	182500	340965890	13670	13670	13670	13670	0
163	20241224	182400	340965890	13670	13670	13670	13670	0
164	20241224	182300	340965890	13670	13670	13670	13670	0
165	20241224	182200	340965890	13670	13670	13670	13670	0
166	20241224	182100	340965890	13670	13670	13670	13670	0
167	20241224	182000	340965890	13670	13670	13670	13670	0
168	20241224	181900	340965890	13670	13670	13670	13670	0
169	20241224	181800	340965890	13670	13670	13670	13670	0
170	20241224	181700	340965890	13670	13670	13670	13670	0
171	20241224	181600	340965890	13670	13670	13670	13670	0
172	20241224	181500	340965890	13670	13670	13670	13670	0
173	20241224	181400	340965890	13670	13670	13670	13670	0
174	20241224	181300	340965890	13670	13670	13670	13670	0
175	20241224	181200	340965890	13670	13670	13670	13670	0
176	20241224	181100	340965890	13670	13670	13670	13670	0
177	20241224	181000	340965890	13670	13670	13670	13670	0
178	20241224	180900	340965890	13670	13670	13670	13670	0
179	20241224	180800	340965890	13670	13670	13670	13670	0
180	20241224	180700	340965890	13670	13670	13670	13670	0
181	20241224	180600	340965890	13670	13670	13670	13670	0
182	20241224	180500	340965890	13670	13670	13670	13670	81
183	20241224	180400	340965890	13670	13670	13670	13670	0
184	20241224	180300	340965890	13670	13670	13670	13670	0
185	20241224	180200	340965890	13670	13670	13670	13670	0
186	20241224	180100	340965890	13670	13670	13670	13670	0
187	20241224	180000	340965890	13670	13670	13670	13670	0
188	20241224	175900	340965890	13670	13670	13670	13670	0
189	20241224	175800	340965890	13670	13670	13670	13670	0
190	20241224	175700	340965890	13670	13670	13670	13670	0
191	20241224	175600	340965890	13670	13670	13670	13670	0
192	20241224	175500	340965890	13670	13670	13670	13670	0
193	20241224	175400	340965890	13670	13670	13670	13670	0
194	20241224	175300	340965890	13670	13670	13670	13670	0
195	20241224	175200	340965890	13670	13670	13670	13670	0
196	20241224	175100	340965890	13670	13670	13670	13670	0
197	20241224	175000	340965890	13670	13670	13670	13670	0
198	20241224	174900	340965890	13670	13670	13670	13670	0
199	20241224	174800	340965890	13670	13670	13670	13670	0
200	20241224	174700	340965890	13670	13670	13670	13670	0
201	20241224	174600	340965890	13670	13670	13670	13670	0
202	20241224	174500	340965890	13670	13670	13670	13670	0
203	20241224	174400	340965890	13670	13670	13670	13670	0
204	20241224	174300	340965890	13670	13670	13670	13670	0
205	20241224	174200	340965890	13670	13670	13670	13670	0
206	20241224	174100	340965890	13670	13670	13670	13670	0
207	20241224	174000	340965890	13670	13670	13670	13670	0
208	20241224	173900	340965890	13670	13670	13670	13670	0
209	20241224	173800	340965890	13670	13670	13670	13670	0
210	20241224	173700	340965890	13670	13670	13670	13670	0
211	20241224	173600	340965890	13670	13670	13670	13670	0
212	20241224	173500	340965890	13670	13670	13670	13670	81
213	20241224	173400	340965890	13670	13670	13670	13670	0
214	20241224	173300	340965890	13670	13670	13670	13670	0
215	20241224	173200	340965890	13670	13670	13670	13670	0
216	20241224	173100	340965890	13670	13670	13670	13670	0
217	20241224	173000	340965890	13670	13670	13670	13670	0
218	20241224	172900	340965890	13670	13670	13670	13670	0
219	20241224	172800	340965890	13670	13670	13670	13670	0
220	20241224	172700	340965890	13670	13670	13670	13670	0
221	20241224	172600	340965890	13670	13670	13670	13670	0
222	20241224	172500	340965890	13670	13670	13670	13670	0
223	20241224	172400	340965890	13670	13670	13670	13670	0
224	20241224	172300	340965890	13670	13670	13670	13670	0
225	20241224	172200	340965890	13670	13670	13670	13670	0
226	20241224	172100	340965890	13670	13670	13670	13670	0
227	20241224	172000	340965890	13670	13670	13670	13670	0
228	20241224	171900	340965890	13670	13670	13670	13670	0
229	20241224	171800	340965890	13670	13670	13670	13670	0
230	20241224	171700	340965890	13670	13670	13670	13670	0
231	20241224	171600	340965890	13670	13670	13670	13670	0
232	20241224	171500	340965890	13670	13670	13670	13670	0
233	20241224	171400	340965890	13670	13670	13670	13670	0
234	20241224	171300	340965890	13670	13670	13670	13670	0
235	20241224	171200	340965890	13670	13670	13670	13670	0
236	20241224	171100	340965890	13670	13670	13670	13670	0
237	20241224	171000	340965890	13670	13670	13670	13670	0
238	20241224	170900	340965890	13670	13670	13670	13670	0
239	20241224	170800	340965890	13670	13670	13670	13670	0
240	20241224	170700	340965890	13670	13670	13670	13670	0
241	20241224	170600	340965890	13670	13670	13670	13670	0
242	20241224	170500	340965890	13670	13670	13670	13670	81
243	20241224	170400	340965890	13670	13670	13670	13670	0
244	20241224	170300	340965890	13670	13670	13670	13670	0
245	20241224	170200	340965890	13670	13670	13670	13670	0
246	20241224	170100	340965890	13670	13670	13670	13670	0
247	20241224	170000	340965890	13670	13670	13670	13670	0
248	20241224	165900	340965890	13670	13670	13670	13670	0
249	20241224	165800	340965890	13670	13670	13670	13670	0
250	20241224	165700	340965890	13670	13670	13670	13670	0
251	20241224	165600	340965890	13670	13670	13670	13670	0
252	20241224	165500	340965890	13670	13670	13670	13670	0
253	20241224	165400	340965890	13670	13670	13670	13670	0
254	20241224	165300	340965890	13670	13670	13670	13670	0
255	20241224	165200	340965890	13670	13670	13670	13670	0
256	20241224	165100	340965890	13670	13670	13670	13670	0
257	20241224	165000	340965890	13670	13670	13670	13670	0
258	20241224	164900	340965890	13670	13670	13670	13670	0
259	20241224	164800	340965890	13670	13670	13670	13670	0
260	20241224	164700	340965890	13670	13670	13670	13670	0
261	20241224	164600	340965890	13670	13670	13670	13670	0
262	20241224	164500	340965890	13670	13670	13670	13670	0
263	20241224	164400	340965890	13670	13670	13670	13670	0
264	20241224	164300	340965890	13670	13670	13670	13670	0
265	20241224	164200	340965890	13670	13670	13670	13670	0
266	20241224	164100	340965890	13670	13670	13670	13670	0
267	20241224	164000	340965890	13670	13670	13670	13670	0
268	20241224	163900	340965890	13670	13670	13670	13670	0
269	20241224	163800	340965890	13670	13670	13670	13670	0
270	20241224	163700	340965890	13670	13670	13670	13670	0
271	20241224	163600	340965890	13670	13670	13670	13670	0
272	20241224	163500	340965890	13670	13670	13670	13670	81
273	20241224	163400	340965890	13670	13670	13670	13670	0
274	20241224	163300	340965890	13670	13670	13670	13670	0
275	20241224	163200	340965890	13670	13670	13670	13670	0
276	20241224	163100	340965890	13670	13670	13670	13670	0
277	20241224	163000	340965890	13670	13670	13670	13670	0
278	20241224	162900	340965890	13670	13670	13670	13670	0
279	20241224	162800	340965890	13670	13670	13670	13670	0
280	20241224	162700	340965890	13670	13670	13670	13670	0
281	20241224	162600	340965890	13670	13670	13670	13670	0
282	20241224	162500	340965890	13670	13670	13670	13670	0
283	20241224	162400	340965890	13670	13670	13670	13670	0
284	20241224	162300	340965890	13670	13670	13670	13670	0
285	20241224	162200	340965890	13670	13670	13670	13670	0
286	20241224	162100	340965890	13670	13670	13670	13670	0
287	20241224	162000	340965890	13670	13670	13670	13670	0
288	20241224	161900	340965890	13670	13670	13670	13670	0
289	20241224	161800	340965890	13670	13670	13670	13670	0
290	20241224	161700	340965890	13670	13670	13670	13670	0
291	20241224	161600	340965890	13670	13670	13670	13670	0
292	20241224	161500	340965890	13670	13670	13670	13670	0
293	20241224	161400	340965890	13670	13670	13670	13670	0
294	20241224	161300	340965890	13670	13670	13670	13670	0
295	20241224	161200	340965890	13670	13670	13670	13670	0
296	20241224	161100	340965890	13670	13670	13670	13670	0
297	20241224	161000	340965890	13670	13670	13670	13670	0
298	20241224	160900	340965890	13670	13670	13670	13670	0
299	20241224	160800	340965890	13670	13670	13670	13670	0
300	20241224	160700	340965890	13670	13670	13670	13670	0
301	20241224	160600	340965890	13670	13670	13670	13670	0
302	20241224	160500	340965890	13670	13670	13670	13670	81
303	20241224	160400	340965890	13670	13670	13670	13670	0
304	20241224	160300	340965890	13670	13670	13670	13670	0
305	20241224	160200	340965890	13670	13670	13670	13670	0
306	20241224	160100	340965890	13670	13670	13670	13670	0
307	20241224	160000	340965890	13670	13670	13670	13670	0
308	20241224	155900	340965890	13670	13670	13670	13670	0
309	20241224	155800	340965890	13670	13670	13670	13670	0
310	20241224	155700	340965890	13670	13670	13670	13670	0
311	20241224	155600	340965890	13670	13670	13670	13670	0
312	20241224	155500	340965890	13670	13670	13670	13670	0
313	20241224	155400	340965890	13670	13670	13670	13670	0
314	20241224	155300	340965890	13670	13670	13670	13670	0
315	20241224	155200	340965890	13670	13670	13670	13670	0
316	20241224	155100	340965890	13670	13670	13670	13670	0
317	20241224	155000	340965890	13670	13670	13670	13670	0
318	20241224	154900	340965890	13670	13670	13670	13670	0
319	20241224	154800	340965890	13670	13670	13670	13670	0
320	20241224	154700	340965890	13670	13670	13670	13670	0
321	20241224	154600	340965890	13670	13670	13670	13670	0
322	20241224	154500	340965890	13670	13670	13670	13670	0
323	20241224	154400	340965890	13670	13670	13670	13670	0
324	20241224	154300	340965890	13670	13670	13670	13670	0
325	20241224	154200	340965890	13670	13670	13670	13670	0
326	20241224	154100	340965890	13670	13670	13670	13670	0
327	20241224	154000	340965890	13670	13670	13670	13670	0
328	20241224	153900	340965890	13670	13670	13670	13670	0
329	20241224	153800	340965890	13670	13670	13670	13670	0
330	20241224	153700	340965890	13670	13670	13670	13670	0
331	20241224	153600	340965890	13670	13670	13670	13670	0
332	20241224	153500	340965890	13670	13670	13670	13670	81
333	20241224	153400	340965890	13670	13670	13670	13670	0
334	20241224	153300	340965890	13670	13670	13670	13670	0
335	20241224	153200	340965890	13670	13670	13670	13670	0
336	20241224	153100	340965890	13670	13670	13670	13670	0
337	20241224	153000	340965890	13670	13670	13670	13670	81
338	20241224	152900	339858620	13650	13650	13650	13650	0
339	20241224	152800	339858620	13650	13650	13650	13650	0
340	20241224	152700	339858620	13650	13650	13650	13650	0
341	20241224	152600	339858620	13650	13650	13650	13650	0
342	20241224	152500	339858620	13650	13650	13650	13650	0
343	20241224	152400	339858620	13650	13650	13650	13650	0
344	20241224	152300	339858620	13650	13650	13650	13650	0
345	20241224	152200	339858620	13650	13650	13650	13650	0
346	20241224	152100	339858620	13650	13650	13650	13650	0
347	20241224	152000	339858620	13650	13650	13650	13650	0
348	20241224	151900	339858620	13650	13680	13680	13650	527
349	20241224	151800	332655350	13680	13680	13680	13680	0
350	20241224	151700	332655350	13680	13690	13690	13680	15
351	20241224	151600	332450100	13690	13690	13690	13690	0
352	20241224	151500	332450100	13690	13690	13690	13690	8
353	20241224	151400	332340580	13690	13690	13690	13690	1
354	20241224	151300	332326890	13680	13680	13680	13680	0
355	20241224	151200	332326890	13680	13680	13680	13680	11
356	20241224	151100	332176410	13680	13680	13680	13680	10
357	20241224	151000	332039610	13680	13700	13700	13680	3
358	20241224	150900	331998550	13700	13680	13700	13680	10
359	20241224	150800	331861730	13710	13710	13710	13710	0
360	20241224	150700	331861730	13710	13710	13710	13710	0
361	20241224	150600	331861730	13710	13710	13710	13710	2
362	20241224	150500	331834310	13690	13690	13690	13690	327
363	20241224	150400	327357680	13690	13690	13690	13690	0
364	20241224	150300	327357680	13690	13700	13700	13690	121
365	20241224	150200	325700810	13700	13700	13700	13700	0
366	20241224	150100	325700810	13700	13700	13710	13700	27
367	20241224	150000	325330890	13700	13710	13710	13700	169
368	20241224	145900	323015480	13710	13700	13710	13700	3
369	20241224	145800	322974370	13710	13710	13710	13710	0
370	20241224	145700	322974370	13710	13710	13710	13710	0
371	20241224	145600	322974370	13710	13710	13710	13710	0
372	20241224	145500	322974370	13710	13710	13710	13710	0
373	20241224	145400	322974370	13710	13710	13710	13710	2
374	20241224	145300	322946950	13710	13710	13710	13710	0
375	20241224	145200	322946950	13710	13710	13710	13710	0
376	20241224	145100	322946950	13710	13710	13710	13710	0
377	20241224	145000	322946950	13710	13710	13710	13710	0
378	20241224	144900	322946950	13710	13710	13710	13710	2
379	20241224	144800	322919530	13690	13700	13700	13690	53
380	20241224	144700	322193800	13710	13710	13710	13710	0
381	20241224	144600	322193800	13710	13710	13710	13710	0
382	20241224	144500	322193800	13710	13710	13710	13710	1
383	20241224	144400	322180090	13710	13710	13710	13710	0
384	20241224	144300	322180090	13710	13700	13710	13700	2142
385	20241224	144200	292834680	13720	13720	13720	13720	7
386	20241224	144100	292738640	13700	13720	13720	13700	1564
387	20241224	144000	271311720	13700	13700	13700	13700	3
388	20241224	143900	271270620	13720	13710	13720	13710	434
389	20241224	143800	265320330	13720	13720	13720	13720	0
390	20241224	143700	265320330	13720	13720	13720	13720	0
391	20241224	143600	265320330	13720	13720	13720	13720	13
392	20241224	143500	265141970	13720	13720	13720	13720	131
393	20241224	143400	263344650	13720	13720	13720	13720	363
394	20241224	143300	258364290	13720	13720	13720	13720	0
395	20241224	143200	258364290	13720	13720	13720	13720	108
396	20241224	143100	256882530	13730	13730	13730	13730	0
397	20241224	143000	256882530	13730	13730	13730	13730	0
398	20241224	142900	256882530	13730	13730	13730	13730	0
399	20241224	142800	256882530	13730	13730	13730	13730	0
400	20241224	142700	256882530	13730	13730	13730	13730	0
401	20241224	142600	256882530	13730	13730	13730	13730	0
402	20241224	142500	256882530	13730	13730	13730	13730	0
403	20241224	142400	256882530	13730	13730	13730	13730	1
404	20241224	142300	256868800	13730	13730	13730	13730	0
405	20241224	142200	256868800	13730	13730	13730	13730	0
406	20241224	142100	256868800	13730	13730	13730	13730	0
407	20241224	142000	256868800	13730	13730	13730	13730	0
408	20241224	141900	256868800	13730	13730	13730	13730	0
409	20241224	141800	256868800	13730	13730	13730	13730	0
410	20241224	141700	256868800	13730	13720	13730	13720	67
411	20241224	141600	255949120	13720	13720	13720	13720	0
412	20241224	141500	255949120	13720	13720	13720	13720	0
413	20241224	141400	255949120	13720	13720	13720	13720	0
414	20241224	141300	255949120	13720	13720	13720	13720	0
415	20241224	141200	255949120	13720	13720	13720	13720	40
416	20241224	141100	255400320	13720	13720	13720	13720	0
417	20241224	141000	255400320	13720	13720	13720	13720	22
418	20241224	140900	255098480	13740	13740	13740	13740	0
419	20241224	140800	255098480	13740	13740	13740	13740	0
420	20241224	140700	255098480	13740	13730	13740	13730	71
421	20241224	140600	254123640	13720	13720	13720	13720	1
422	20241224	140500	254109920	13730	13730	13730	13730	0
423	20241224	140400	254109920	13730	13730	13730	13730	0
424	20241224	140300	254109920	13730	13730	13730	13730	0
425	20241224	140200	254109920	13730	13730	13730	13730	0
426	20241224	140100	254109920	13730	13730	13730	13730	1
427	20241224	140000	254096190	13700	13700	13700	13700	9
428	20241224	135900	253972890	13730	13730	13730	13730	9
429	20241224	135800	253849320	13710	13730	13730	13710	15
430	20241224	135700	253643650	13710	13710	13710	13710	2
431	20241224	135600	253616230	13730	13730	13730	13730	0
432	20241224	135500	253616230	13730	13710	13730	13710	9
433	20241224	135400	253492820	13730	13730	13730	13730	0
434	20241224	135300	253492820	13730	13730	13730	13730	0
435	20241224	135200	253492820	13730	13730	13730	13730	0
436	20241224	135100	253492820	13730	13730	13730	13730	0
437	20241224	135000	253492820	13730	13730	13730	13730	5
438	20241224	134900	253424170	13730	13730	13730	13730	1
439	20241224	134800	253410440	13710	13710	13710	13710	153
440	20241224	134700	251312810	13730	13730	13730	13730	0
441	20241224	134600	251312810	13730	13730	13730	13730	0
442	20241224	134500	251312810	13730	13730	13730	13730	0
443	20241224	134400	251312810	13730	13730	13730	13730	1
444	20241224	134300	251299080	13730	13730	13730	13730	0
445	20241224	134200	251299080	13730	13730	13730	13730	0
446	20241224	134100	251299080	13730	13730	13730	13730	0
447	20241224	134000	251299080	13730	13730	13730	13730	3
448	20241224	133900	251257890	13730	13730	13730	13730	1
449	20241224	133800	251244160	13730	13730	13730	13730	0
450	20241224	133700	251244160	13730	13730	13730	13730	5
451	20241224	133600	251175510	13710	13700	13710	13700	20
452	20241224	133500	250901410	13730	13730	13730	13730	0
453	20241224	133400	250901410	13730	13730	13730	13730	0
454	20241224	133300	250901410	13730	13730	13730	13730	0
455	20241224	133200	250901410	13730	13700	13730	13700	101
456	20241224	133100	249517680	13700	13730	13730	13700	2450
457	20241224	133000	215926270	13740	13740	13740	13740	1
458	20241224	132900	215912530	13730	13730	13730	13730	0
459	20241224	132800	215912530	13730	13730	13730	13730	2
460	20241224	132700	215885070	13740	13740	13740	13740	0
461	20241224	132600	215885070	13740	13740	13740	13740	0
462	20241224	132500	215885070	13740	13740	13740	13740	0
463	20241224	132400	215885070	13740	13740	13740	13740	0
464	20241224	132300	215885070	13740	13740	13740	13740	0
465	20241224	132200	215885070	13740	13740	13740	13740	1
466	20241224	132100	215871330	13750	13750	13750	13750	0
467	20241224	132000	215871330	13750	13750	13750	13750	0
468	20241224	131900	215871330	13750	13750	13750	13750	6
469	20241224	131800	215788830	13740	13740	13740	13740	0
470	20241224	131700	215788830	13740	13750	13750	13740	12
471	20241224	131600	215623840	13750	13750	13750	13750	0
472	20241224	131500	215623840	13750	13740	13750	13740	18
473	20241224	131400	215376510	13740	13750	13750	13740	3
474	20241224	131300	215335280	13750	13760	13760	13750	77
475	20241224	131200	214276520	13730	13730	13730	13730	0
476	20241224	131100	214276520	13730	13730	13730	13730	0
477	20241224	131000	214276520	13730	13730	13730	13730	0
478	20241224	130900	214276520	13730	13730	13730	13730	2
479	20241224	130800	214249060	13730	13720	13730	13720	26
480	20241224	130700	213892300	13720	13720	13720	13720	0
481	20241224	130600	213892300	13720	13720	13720	13720	0
482	20241224	130500	213892300	13720	13720	13720	13720	0
483	20241224	130400	213892300	13720	13720	13720	13720	0
484	20241224	130300	213892300	13720	13720	13720	13720	0
485	20241224	130200	213892300	13720	13720	13720	13720	1
486	20241224	130100	213878580	13720	13720	13720	13720	0
487	20241224	130000	213878580	13720	13720	13720	13720	26
488	20241224	125900	213521860	13720	13720	13720	13720	0
489	20241224	125800	213521860	13720	13720	13720	13720	0
490	20241224	125700	213521860	13720	13720	13720	13720	26
491	20241224	125600	213165140	13700	13700	13700	13700	0
492	20241224	125500	213165140	13700	13710	13710	13700	404
493	20241224	125400	207626370	13720	13720	13720	13720	3
494	20241224	125300	207585210	13720	13720	13720	13720	39
495	20241224	125200	207050130	13720	13750	13750	13720	17
496	20241224	125100	206816680	13750	13750	13750	13750	0
497	20241224	125000	206816680	13750	13750	13750	13710	25
498	20241224	124900	206473800	13710	13710	13710	13710	0
499	20241224	124800	206473800	13710	13710	13710	13710	180
500	20241224	124700	204006000	13710	13720	13720	13710	2
501	20241224	124600	203978570	13720	13720	13720	13720	0
502	20241224	124500	203978570	13720	13720	13720	13720	0
503	20241224	124400	203978570	13720	13720	13720	13720	0
504	20241224	124300	203978570	13720	13720	13720	13720	0
505	20241224	124200	203978570	13720	13730	13730	13720	40
506	20241224	124100	203429740	13780	13780	13780	13780	0
507	20241224	124000	203429740	13780	13780	13780	13780	0
508	20241224	123900	203429740	13780	13780	13780	13780	0
509	20241224	123800	203429740	13780	13780	13780	13780	0
510	20241224	123700	203429740	13780	13780	13780	13780	0
511	20241224	123600	203429740	13780	13780	13780	13780	1
512	20241224	123500	203415960	13780	13780	13780	13780	0
513	20241224	123400	203415960	13780	13780	13780	13780	4
514	20241224	123300	203360840	13780	13770	13780	13770	6
515	20241224	123200	203278210	13730	13730	13730	13730	25
516	20241224	123100	202934960	13720	13720	13720	13720	0
517	20241224	123000	202934960	13720	13720	13720	13720	0
518	20241224	122900	202934960	13720	13720	13720	13720	0
519	20241224	122800	202934960	13720	13720	13720	13720	0
520	20241224	122700	202934960	13720	13720	13720	13720	0
521	20241224	122600	202934960	13720	13720	13720	13720	0
522	20241224	122500	202934960	13720	13720	13720	13720	0
523	20241224	122400	202934960	13720	13720	13720	13720	0
524	20241224	122300	202934960	13720	13720	13720	13720	0
525	20241224	122200	202934960	13720	13720	13720	13720	6
526	20241224	122100	202852640	13720	13710	13720	13710	74
527	20241224	122000	201838090	13710	13710	13710	13710	0
528	20241224	121900	201838090	13710	13710	13710	13710	0
529	20241224	121800	201838090	13710	13710	13710	13710	0
530	20241224	121700	201838090	13710	13710	13710	13710	0
531	20241224	121600	201838090	13710	13710	13710	13710	0
532	20241224	121500	201838090	13710	13710	13710	13710	0
533	20241224	121400	201838090	13710	13710	13710	13710	0
534	20241224	121300	201838090	13710	13710	13710	13710	73
535	20241224	121200	200837260	13710	13720	13720	13710	103
536	20241224	121100	199424180	13770	13770	13770	13770	0
537	20241224	121000	199424180	13770	13770	13770	13770	0
538	20241224	120900	199424180	13770	13770	13770	13770	1
539	20241224	120800	199410410	13780	13780	13780	13780	0
540	20241224	120700	199410410	13780	13770	13780	13770	30
541	20241224	120600	198997150	13780	13780	13780	13780	0
542	20241224	120500	198997150	13780	13780	13780	13780	0
543	20241224	120400	198997150	13780	13720	13780	13720	11
544	20241224	120300	198846170	13720	13720	13720	13720	0
545	20241224	120200	198846170	13720	13720	13720	13720	27
546	20241224	120100	198475730	13720	13720	13720	13720	59
547	20241224	120000	197666250	13720	13720	13720	13720	0
548	20241224	115900	197666250	13720	13720	13720	13720	0
549	20241224	115800	197666250	13720	13720	13720	13720	24
550	20241224	115700	197336970	13700	13700	13700	13700	0
551	20241224	115600	197336970	13700	13720	13720	13700	770
552	20241224	115500	186773290	13740	13740	13740	13720	509
553	20241224	115400	179788760	13770	13770	13770	13770	0
554	20241224	115300	179788760	13770	13770	13770	13770	17
555	20241224	115200	179554670	13770	13770	13770	13770	1
556	20241224	115100	179540900	13730	13730	13730	13730	0
557	20241224	115000	179540900	13730	13730	13730	13730	0
558	20241224	114900	179540900	13730	13730	13730	13730	0
559	20241224	114800	179540900	13730	13750	13750	13730	10
560	20241224	114700	179403530	13770	13770	13770	13770	0
561	20241224	114600	179403530	13770	13770	13770	13770	0
562	20241224	114500	179403530	13770	13770	13770	13770	0
563	20241224	114400	179403530	13770	13770	13770	13770	0
564	20241224	114300	179403530	13770	13770	13770	13770	0
565	20241224	114200	179403530	13770	13770	13770	13770	64
566	20241224	114100	178522250	13770	13770	13770	13770	1
567	20241224	114000	178508480	13740	13740	13740	13740	0
568	20241224	113900	178508480	13740	13740	13740	13740	0
569	20241224	113800	178508480	13740	13740	13740	13740	0
570	20241224	113700	178508480	13740	13740	13740	13740	0
571	20241224	113600	178508480	13740	13740	13740	13740	0
572	20241224	113500	178508480	13740	13740	13740	13740	9
573	20241224	113400	178384820	13740	13740	13740	13740	0
574	20241224	113300	178384820	13740	13740	13740	13740	0
575	20241224	113200	178384820	13740	13740	13740	13740	0
576	20241224	113100	178384820	13740	13740	13740	13740	3
577	20241224	113000	178343600	13730	13730	13730	13730	6
578	20241224	112900	178261220	13730	13740	13740	13730	103
579	20241224	112800	176847000	13720	13720	13720	13720	0
580	20241224	112700	176847000	13720	13720	13720	13720	43
581	20241224	112600	176257040	13740	13740	13740	13740	1
582	20241224	112500	176243300	13740	13740	13740	13740	1
583	20241224	112400	176229560	13730	13730	13730	13730	7
584	20241224	112300	176133450	13730	13730	13730	13730	0
585	20241224	112200	176133450	13730	13730	13730	13730	0
586	20241224	112100	176133450	13730	13740	13740	13730	255
587	20241224	112000	172632180	13770	13770	13770	13770	20
588	20241224	111900	172356780	13790	13790	13790	13790	0
589	20241224	111800	172356780	13790	13790	13790	13790	0
590	20241224	111700	172356780	13790	13790	13790	13790	0
591	20241224	111600	172356780	13790	13790	13790	13790	0
592	20241224	111500	172356780	13790	13790	13790	13790	0
593	20241224	111400	172356780	13790	13790	13790	13790	6
594	20241224	111300	172274040	13790	13780	13790	13780	25
595	20241224	111200	171929410	13730	13730	13730	13730	0
596	20241224	111100	171929410	13730	13730	13730	13730	0
597	20241224	111000	171929410	13730	13730	13730	13730	0
598	20241224	110900	171929410	13730	13730	13730	13730	0
599	20241224	110800	171929410	13730	13730	13730	13730	70
600	20241224	110700	170968310	13780	13780	13780	13780	0
601	20241224	110600	170968310	13780	13780	13780	13780	0
602	20241224	110500	170968310	13780	13780	13780	13780	0
603	20241224	110400	170968310	13780	13780	13780	13780	13
604	20241224	110300	170789170	13730	13740	13740	13730	20
605	20241224	110200	170514550	13730	13740	13740	13730	250
606	20241224	110100	167081690	13740	13740	13740	13740	0
607	20241224	110000	167081690	13740	13740	13740	13740	0
608	20241224	105900	167081690	13740	13740	13740	13740	5
609	20241224	105800	167012990	13740	13750	13750	13740	167
610	20241224	105700	164716940	13760	13800	13800	13760	118
611	20241224	105600	163093220	13770	13770	13770	13770	87
612	20241224	105500	161895230	13780	13780	13780	13780	27
613	20241224	105400	161523170	13790	13800	13800	13790	198
614	20241224	105300	158792570	13800	13800	13800	13800	6
615	20241224	105200	158709770	13830	13830	13830	13830	0
616	20241224	105100	158709770	13830	13830	13830	13830	1
617	20241224	105000	158695940	13810	13810	13810	13810	32
618	20241224	104900	158254020	13830	13830	13830	13830	0
619	20241224	104800	158254020	13830	13830	13830	13830	0
620	20241224	104700	158254020	13830	13830	13830	13830	1
621	20241224	104600	158240190	13800	13800	13800	13800	0
622	20241224	104500	158240190	13800	13800	13800	13800	0
623	20241224	104400	158240190	13800	13800	13800	13800	465
624	20241224	104300	151823190	13800	13800	13800	13800	0
625	20241224	104200	151823190	13800	13800	13800	13800	0
626	20241224	104100	151823190	13800	13800	13800	13800	41
627	20241224	104000	151257390	13800	13800	13800	13800	52
628	20241224	103900	150539790	13800	13800	13800	13800	0
629	20241224	103800	150539790	13800	13800	13800	13800	9
630	20241224	103700	150415590	13790	13790	13790	13790	29
631	20241224	103600	150015680	13820	13820	13820	13820	0
632	20241224	103500	150015680	13820	13820	13820	13820	0
633	20241224	103400	150015680	13820	13820	13820	13820	0
634	20241224	103300	150015680	13820	13820	13820	13820	57
635	20241224	103200	149227940	13820	13820	13820	13820	0
636	20241224	103100	149227940	13820	13810	13820	13810	388
637	20241224	103000	143865860	13820	13820	13820	13820	0
638	20241224	102900	143865860	13820	13820	13820	13820	0
639	20241224	102800	143865860	13820	13820	13820	13820	596
640	20241224	102700	135629140	13820	13820	13820	13820	0
641	20241224	102600	135629140	13820	13820	13820	13820	2
642	20241224	102500	135601500	13840	13840	13840	13840	20
643	20241224	102400	135324700	13840	13840	13840	13840	0
644	20241224	102300	135324700	13840	13840	13840	13840	1
645	20241224	102200	135310860	13840	13840	13840	13840	0
646	20241224	102100	135310860	13840	13800	13840	13800	3
647	20241224	102000	135269380	13790	13790	13790	13790	80
648	20241224	101900	134166180	13790	13840	13840	13790	8
649	20241224	101800	134055510	13840	13840	13840	13840	0
650	20241224	101700	134055510	13840	13840	13840	13840	0
651	20241224	101600	134055510	13840	13840	13840	13840	0
652	20241224	101500	134055510	13840	13840	13840	13840	0
653	20241224	101400	134055510	13840	13840	13840	13840	0
654	20241224	101300	134055510	13840	13840	13840	13840	0
655	20241224	101200	134055510	13840	13840	13840	13840	1
656	20241224	101100	134041670	13840	13840	13840	13840	0
657	20241224	101000	134041670	13840	13840	13840	13840	1
658	20241224	100900	134027830	13840	13840	13840	13840	2
659	20241224	100800	134000150	13770	13870	13900	13770	808
660	20241224	100700	122859470	13900	13870	13900	13870	400
661	20241224	100600	117307580	13870	13870	13870	13870	1
662	20241224	100500	117293710	13900	13850	13900	13850	33
663	20241224	100400	116836460	13900	13800	13900	13800	211
664	20241224	100300	113913920	13800	13810	13810	13800	37
665	20241224	100200	113403200	13820	13850	13850	13820	1041
666	20241224	100100	99007260	13900	13900	13900	13900	75
667	20241224	100000	97964760	13900	13840	13900	13840	2
668	20241224	095900	97937020	13900	13830	13900	13830	86
669	20241224	095800	96747250	13840	13830	13840	13830	6
670	20241224	095700	96664260	13830	13830	13830	13830	83
671	20241224	095600	95516370	13840	13840	13840	13840	0
672	20241224	095500	95516370	13840	13840	13840	13830	313
673	20241224	095400	91186950	13890	13890	13890	13890	0
674	20241224	095300	91186950	13890	13890	13890	13890	0
675	20241224	095200	91186950	13890	13860	13900	13860	3
676	20241224	095100	91145300	13860	13900	13900	13860	31
677	20241224	095000	90715370	13890	13870	13890	13870	26
678	20241224	094900	90354470	13870	13870	13870	13870	158
679	20241224	094800	88163010	13870	13870	13870	13870	54
680	20241224	094700	87414030	13870	13900	13900	13870	17
681	20241224	094600	87178030	13900	13900	13900	13900	45
682	20241224	094500	86552530	13900	13900	13900	13900	90
683	20241224	094400	85301530	13900	13900	13900	13900	0
684	20241224	094300	85301530	13900	13900	13900	13900	1
685	20241224	094200	85287630	13900	13900	13900	13880	64
686	20241224	094100	84398050	13900	13900	13900	13890	4
687	20241224	094000	84342460	13910	13870	13910	13870	281
688	20241224	093900	80444950	13870	13900	13900	13870	186
689	20241224	093800	77864290	13910	13910	13910	13910	1
690	20241224	093700	77850380	13930	13930	13930	13930	120
691	20241224	093600	76178780	13930	13930	13930	13930	216
692	20241224	093500	73169900	13890	13950	13950	13890	1220
693	20241224	093400	56195560	13990	13940	13990	13940	21
694	20241224	093300	55902770	13940	13940	13940	13930	75
695	20241224	093200	54857990	13940	13940	13940	13940	5
696	20241224	093100	54788290	13940	13960	13960	13930	40
697	20241224	093000	54230370	13990	14000	14000	13990	210
698	20241224	092900	51290470	13950	14000	14000	13950	738
699	20241224	092800	40979290	14000	13990	14000	13990	196
700	20241224	092700	38235920	13990	13990	14000	13960	191
701	20241224	092600	35562520	13990	13960	13990	13960	265
702	20241224	092500	31860150	13970	13940	13970	13940	363
703	20241224	092400	26791190	13930	13920	13930	13920	48
704	20241224	092300	26122570	13920	13920	13920	13920	0
705	20241224	092200	26122570	13920	13920	13920	13920	45
706	20241224	092100	25496170	13920	13920	13920	13920	0
707	20241224	092000	25496170	13920	13920	13920	13920	83
708	20241224	091900	24340810	13920	13920	13920	13920	50
709	20241224	091800	23644810	13920	13920	13920	13920	107
710	20241224	091700	22155370	13910	13880	13910	13880	16
711	20241224	091600	21932910	13870	13890	13900	13870	326
712	20241224	091500	17408050	13880	13860	13880	13860	134
713	20241224	091400	15550380	13850	13850	13850	13850	0
714	20241224	091300	15550380	13850	13850	13850	13850	103
715	20241224	091200	14123830	13850	13830	13850	13830	22
716	20241224	091100	13819150	13830	13810	13830	13810	44
717	20241224	091000	13211020	13770	13770	13770	13770	200
718	20241224	090900	10457020	13770	13770	13770	13770	58
719	20241224	090800	9658360	13770	13780	13820	13770	153
720	20241224	090700	7550490	13780	13770	13780	13770	104
721	20241224	090600	6118370	13790	13780	13790	13780	269
722	20241224	090500	2410370	13790	13790	13790	13790	0
723	20241224	090400	2410370	13790	13790	13790	13790	1
724	20241224	090300	2396580	13790	13790	13790	13790	0
725	20241224	090200	2396580	13790	13790	13790	13790	0
726	20241224	090100	2396580	13790	13750	13790	13750	108
727	20241224	090000	907500	13750	13750	13750	13750	66