KissMeData/001750/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183500	336719180	12830	12830	12830	12830	335
3	20241223	183400	336719180	12830	12830	12830	12830	0
4	20241223	183300	336719180	12830	12830	12830	12830	0
5	20241223	183200	336719180	12830	12830	12830	12830	0
6	20241223	183100	336719180	12830	12830	12830	12830	0
7	20241223	183000	336719180	12830	12830	12830	12830	0
8	20241223	182900	336719180	12830	12830	12830	12830	0
9	20241223	182800	336719180	12830	12830	12830	12830	0
10	20241223	182700	336719180	12830	12830	12830	12830	0
11	20241223	182600	336719180	12830	12830	12830	12830	0
12	20241223	182500	336719180	12830	12830	12830	12830	0
13	20241223	182400	336719180	12830	12830	12830	12830	0
14	20241223	182300	336719180	12830	12830	12830	12830	0
15	20241223	182200	336719180	12830	12830	12830	12830	0
16	20241223	182100	336719180	12830	12830	12830	12830	0
17	20241223	182000	336719180	12830	12830	12830	12830	0
18	20241223	181900	336719180	12830	12830	12830	12830	0
19	20241223	181800	336719180	12830	12830	12830	12830	0
20	20241223	181700	336719180	12830	12830	12830	12830	0
21	20241223	181600	336719180	12830	12830	12830	12830	0
22	20241223	181500	336719180	12830	12830	12830	12830	0
23	20241223	181400	336719180	12830	12830	12830	12830	0
24	20241223	181300	336719180	12830	12830	12830	12830	0
25	20241223	181200	336719180	12830	12830	12830	12830	0
26	20241223	181100	336719180	12830	12830	12830	12830	0
27	20241223	181000	336719180	12830	12830	12830	12830	0
28	20241223	180900	336719180	12830	12830	12830	12830	0
29	20241223	180800	336719180	12830	12830	12830	12830	0
30	20241223	180700	336719180	12830	12830	12830	12830	0
31	20241223	180600	336719180	12830	12830	12830	12830	0
32	20241223	180500	336719180	12830	12830	12830	12830	335
33	20241223	180400	336719180	12830	12830	12830	12830	0
34	20241223	180300	336719180	12830	12830	12830	12830	0
35	20241223	180200	336719180	12830	12830	12830	12830	0
36	20241223	180100	336719180	12830	12830	12830	12830	0
37	20241223	180000	336719180	12830	12830	12830	12830	0
38	20241223	175900	336719180	12830	12830	12830	12830	0
39	20241223	175800	336719180	12830	12830	12830	12830	0
40	20241223	175700	336719180	12830	12830	12830	12830	0
41	20241223	175600	336719180	12830	12830	12830	12830	0
42	20241223	175500	336719180	12830	12830	12830	12830	0
43	20241223	175400	336719180	12830	12830	12830	12830	0
44	20241223	175300	336719180	12830	12830	12830	12830	0
45	20241223	175200	336719180	12830	12830	12830	12830	0
46	20241223	175100	336719180	12830	12830	12830	12830	0
47	20241223	175000	336719180	12830	12830	12830	12830	0
48	20241223	174900	336719180	12830	12830	12830	12830	0
49	20241223	174800	336719180	12830	12830	12830	12830	0
50	20241223	174700	336719180	12830	12830	12830	12830	0
51	20241223	174600	336719180	12830	12830	12830	12830	0
52	20241223	174500	336719180	12830	12830	12830	12830	0
53	20241223	174400	336719180	12830	12830	12830	12830	0
54	20241223	174300	336719180	12830	12830	12830	12830	0
55	20241223	174200	336719180	12830	12830	12830	12830	0
56	20241223	174100	336719180	12830	12830	12830	12830	0
57	20241223	174000	336719180	12830	12830	12830	12830	0
58	20241223	173900	336719180	12830	12830	12830	12830	0
59	20241223	173800	336719180	12830	12830	12830	12830	0
60	20241223	173700	336719180	12830	12830	12830	12830	0
61	20241223	173600	336719180	12830	12830	12830	12830	0
62	20241223	173500	336719180	12830	12830	12830	12830	335
63	20241223	173400	336719180	12830	12830	12830	12830	0
64	20241223	173300	336719180	12830	12830	12830	12830	0
65	20241223	173200	336719180	12830	12830	12830	12830	0
66	20241223	173100	336719180	12830	12830	12830	12830	0
67	20241223	173000	336719180	12830	12830	12830	12830	0
68	20241223	172900	336719180	12830	12830	12830	12830	0
69	20241223	172800	336719180	12830	12830	12830	12830	0
70	20241223	172700	336719180	12830	12830	12830	12830	0
71	20241223	172600	336719180	12830	12830	12830	12830	0
72	20241223	172500	336719180	12830	12830	12830	12830	0
73	20241223	172400	336719180	12830	12830	12830	12830	0
74	20241223	172300	336719180	12830	12830	12830	12830	0
75	20241223	172200	336719180	12830	12830	12830	12830	0
76	20241223	172100	336719180	12830	12830	12830	12830	0
77	20241223	172000	336719180	12830	12830	12830	12830	0
78	20241223	171900	336719180	12830	12830	12830	12830	0
79	20241223	171800	336719180	12830	12830	12830	12830	0
80	20241223	171700	336719180	12830	12830	12830	12830	0
81	20241223	171600	336719180	12830	12830	12830	12830	0
82	20241223	171500	336719180	12830	12830	12830	12830	0
83	20241223	171400	336719180	12830	12830	12830	12830	0
84	20241223	171300	336719180	12830	12830	12830	12830	0
85	20241223	171200	336719180	12830	12830	12830	12830	0
86	20241223	171100	336719180	12830	12830	12830	12830	0
87	20241223	171000	336719180	12830	12830	12830	12830	0
88	20241223	170900	336719180	12830	12830	12830	12830	0
89	20241223	170800	336719180	12830	12830	12830	12830	0
90	20241223	170700	336719180	12830	12830	12830	12830	0
91	20241223	170600	336719180	12830	12830	12830	12830	0
92	20241223	170500	336719180	12830	12830	12830	12830	335
93	20241223	170400	336719180	12830	12830	12830	12830	0
94	20241223	170300	336719180	12830	12830	12830	12830	0
95	20241223	170200	336719180	12830	12830	12830	12830	0
96	20241223	170100	336719180	12830	12830	12830	12830	0
97	20241223	170000	336719180	12830	12830	12830	12830	0
98	20241223	165900	336719180	12830	12830	12830	12830	0
99	20241223	165800	336719180	12830	12830	12830	12830	0
100	20241223	165700	336719180	12830	12830	12830	12830	0
101	20241223	165600	336719180	12830	12830	12830	12830	0
102	20241223	165500	336719180	12830	12830	12830	12830	0
103	20241223	165400	336719180	12830	12830	12830	12830	0
104	20241223	165300	336719180	12830	12830	12830	12830	0
105	20241223	165200	336719180	12830	12830	12830	12830	0
106	20241223	165100	336719180	12830	12830	12830	12830	0
107	20241223	165000	336719180	12830	12830	12830	12830	0
108	20241223	164900	336719180	12830	12830	12830	12830	0
109	20241223	164800	336719180	12830	12830	12830	12830	0
110	20241223	164700	336719180	12830	12830	12830	12830	0
111	20241223	164600	336719180	12830	12830	12830	12830	0
112	20241223	164500	336719180	12830	12830	12830	12830	0
113	20241223	164400	336719180	12830	12830	12830	12830	0
114	20241223	164300	336719180	12830	12830	12830	12830	0
115	20241223	164200	336719180	12830	12830	12830	12830	0
116	20241223	164100	336719180	12830	12830	12830	12830	0
117	20241223	164000	336719180	12830	12830	12830	12830	0
118	20241223	163900	336719180	12830	12830	12830	12830	0
119	20241223	163800	336719180	12830	12830	12830	12830	0
120	20241223	163700	336719180	12830	12830	12830	12830	0
121	20241223	163600	336719180	12830	12830	12830	12830	0
122	20241223	163500	336719180	12830	12830	12830	12830	335
123	20241223	163400	336719180	12830	12830	12830	12830	0
124	20241223	163300	336719180	12830	12830	12830	12830	0
125	20241223	163200	336719180	12830	12830	12830	12830	0
126	20241223	163100	336719180	12830	12830	12830	12830	0
127	20241223	163000	336719180	12830	12830	12830	12830	0
128	20241223	162900	336719180	12830	12830	12830	12830	0
129	20241223	162800	336719180	12830	12830	12830	12830	0
130	20241223	162700	336719180	12830	12830	12830	12830	0
131	20241223	162600	336719180	12830	12830	12830	12830	0
132	20241223	162500	336719180	12830	12830	12830	12830	0
133	20241223	162400	336719180	12830	12830	12830	12830	0
134	20241223	162300	336719180	12830	12830	12830	12830	0
135	20241223	162200	336719180	12830	12830	12830	12830	0
136	20241223	162100	336719180	12830	12830	12830	12830	0
137	20241223	162000	336719180	12830	12830	12830	12830	0
138	20241223	161900	336719180	12830	12830	12830	12830	0
139	20241223	161800	336719180	12830	12830	12830	12830	0
140	20241223	161700	336719180	12830	12830	12830	12830	0
141	20241223	161600	336719180	12830	12830	12830	12830	0
142	20241223	161500	336719180	12830	12830	12830	12830	0
143	20241223	161400	336719180	12830	12830	12830	12830	0
144	20241223	161300	336719180	12830	12830	12830	12830	0
145	20241223	161200	336719180	12830	12830	12830	12830	0
146	20241223	161100	336719180	12830	12830	12830	12830	0
147	20241223	161000	336719180	12830	12830	12830	12830	0
148	20241223	160900	336719180	12830	12830	12830	12830	0
149	20241223	160800	336719180	12830	12830	12830	12830	0
150	20241223	160700	336719180	12830	12830	12830	12830	0
151	20241223	160600	336719180	12830	12830	12830	12830	0
152	20241223	160500	336719180	12830	12830	12830	12830	335
153	20241223	160400	336719180	12830	12830	12830	12830	0
154	20241223	160300	336719180	12830	12830	12830	12830	0
155	20241223	160200	336719180	12830	12830	12830	12830	0
156	20241223	160100	336719180	12830	12830	12830	12830	0
157	20241223	160000	336719180	12830	12830	12830	12830	0
158	20241223	155900	336719180	12830	12830	12830	12830	0
159	20241223	155800	336719180	12830	12830	12830	12830	0
160	20241223	155700	336719180	12830	12830	12830	12830	0
161	20241223	155600	336719180	12830	12830	12830	12830	0
162	20241223	155500	336719180	12830	12830	12830	12830	0
163	20241223	155400	336719180	12830	12830	12830	12830	0
164	20241223	155300	336719180	12830	12830	12830	12830	0
165	20241223	155200	336719180	12830	12830	12830	12830	0
166	20241223	155100	336719180	12830	12830	12830	12830	0
167	20241223	155000	336719180	12830	12830	12830	12830	0
168	20241223	154900	336719180	12830	12830	12830	12830	0
169	20241223	154800	336719180	12830	12830	12830	12830	0
170	20241223	154700	336719180	12830	12830	12830	12830	0
171	20241223	154600	336719180	12830	12830	12830	12830	0
172	20241223	154500	336719180	12830	12830	12830	12830	0
173	20241223	154400	336719180	12830	12830	12830	12830	0
174	20241223	154300	336719180	12830	12830	12830	12830	0
175	20241223	154200	336719180	12830	12830	12830	12830	0
176	20241223	154100	336719180	12830	12830	12830	12830	0
177	20241223	154000	336719180	12830	12830	12830	12830	0
178	20241223	153900	336719180	12830	12830	12830	12830	0
179	20241223	153800	336719180	12830	12830	12830	12830	0
180	20241223	153700	336719180	12830	12830	12830	12830	0
181	20241223	153600	336719180	12830	12830	12830	12830	0
182	20241223	153500	336719180	12830	12830	12830	12830	335
183	20241223	153400	336719180	12830	12830	12830	12830	0
184	20241223	153300	336719180	12830	12830	12830	12830	0
185	20241223	153200	336719180	12830	12830	12830	12830	0
186	20241223	153100	336719180	12830	12830	12830	12830	0
187	20241223	153000	336719180	12830	12830	12830	12830	335
188	20241223	152900	332421130	12850	12850	12850	12850	0
189	20241223	152800	332421130	12850	12850	12850	12850	0
190	20241223	152700	332421130	12850	12850	12850	12850	0
191	20241223	152600	332421130	12850	12850	12850	12850	0
192	20241223	152500	332421130	12850	12850	12850	12850	0
193	20241223	152400	332421130	12850	12850	12850	12850	0
194	20241223	152300	332421130	12850	12850	12850	12850	0
195	20241223	152200	332421130	12850	12850	12850	12850	0
196	20241223	152100	332421130	12850	12850	12850	12850	0
197	20241223	152000	332421130	12850	12850	12850	12850	0
198	20241223	151900	332421130	12850	12860	12860	12850	58
199	20241223	151800	331675780	12850	12870	12870	12850	20
200	20241223	151700	331418600	12860	12870	12870	12860	467
201	20241223	151600	325408340	12870	12860	12870	12860	17
202	20241223	151500	325189650	12860	12850	12860	12850	75
203	20241223	151400	324225250	12850	12850	12850	12850	373
204	20241223	151300	319432200	12840	12840	12840	12840	22
205	20241223	151200	319149720	12840	12820	12840	12820	353
206	20241223	151100	314624130	12810	12820	12820	12810	48
207	20241223	151000	314008990	12820	12820	12820	12820	5
208	20241223	150900	313944890	12810	12820	12820	12810	4
209	20241223	150800	313893640	12820	12820	12820	12820	22
210	20241223	150700	313611600	12820	12820	12820	12820	0
211	20241223	150600	313611600	12820	12820	12820	12820	0
212	20241223	150500	313611600	12820	12820	12820	12820	0
213	20241223	150400	313611600	12820	12810	12820	12810	4
214	20241223	150300	313560350	12810	12810	12810	12810	100
215	20241223	150200	312279350	12820	12820	12820	12820	0
216	20241223	150100	312279350	12820	12820	12820	12820	0
217	20241223	150000	312279350	12820	12810	12820	12810	2
218	20241223	145900	312253720	12810	12810	12810	12810	5
219	20241223	145800	312189670	12800	12800	12800	12800	0
220	20241223	145700	312189670	12800	12800	12800	12800	1
221	20241223	145600	312176870	12820	12820	12820	12820	3
222	20241223	145500	312138410	12820	12810	12820	12810	23
223	20241223	145400	311843760	12800	12820	12820	12800	323
224	20241223	145300	307707600	12820	12820	12820	12820	0
225	20241223	145200	307707600	12820	12820	12820	12820	1
226	20241223	145100	307694780	12820	12820	12820	12820	0
227	20241223	145000	307694780	12820	12820	12820	12820	0
228	20241223	144900	307694780	12820	12820	12820	12820	0
229	20241223	144800	307694780	12820	12820	12820	12820	1
230	20241223	144700	307681960	12820	12810	12820	12810	19
231	20241223	144600	307438410	12810	12810	12810	12810	0
232	20241223	144500	307438410	12810	12810	12810	12810	0
233	20241223	144400	307438410	12810	12810	12820	12810	51
234	20241223	144300	306785090	12830	12830	12830	12830	0
235	20241223	144200	306785090	12830	12830	12830	12830	0
236	20241223	144100	306785090	12830	12830	12830	12830	0
237	20241223	144000	306785090	12830	12810	12830	12810	201
238	20241223	143900	304210220	12810	12810	12810	12810	60
239	20241223	143800	303441620	12810	12810	12810	12810	1
240	20241223	143700	303428810	12810	12810	12810	12810	0
241	20241223	143600	303428810	12810	12810	12810	12810	40
242	20241223	143500	302916410	12810	12810	12810	12810	31
243	20241223	143400	302519300	12810	12810	12810	12810	74
244	20241223	143300	301571360	12810	12810	12810	12810	50
245	20241223	143200	300930860	12810	12810	12810	12810	20
246	20241223	143100	300674660	12810	12800	12810	12800	2
247	20241223	143000	300649050	12810	12820	12820	12810	1031
248	20241223	142900	287438460	12850	12850	12850	12850	0
249	20241223	142800	287438460	12850	12850	12850	12850	1
250	20241223	142700	287425610	12840	12840	12840	12840	0
251	20241223	142600	287425610	12840	12820	12840	12820	119
252	20241223	142500	285898720	12820	12820	12820	12820	9
253	20241223	142400	285783340	12830	12830	12830	12830	0
254	20241223	142300	285783340	12830	12830	12830	12830	1
255	20241223	142200	285770510	12800	12820	12820	12800	129
256	20241223	142100	284117970	12810	12800	12840	12800	66
257	20241223	142000	283270770	12830	12780	12830	12780	2021
258	20241223	141900	257404960	12790	12790	12790	12790	1
259	20241223	141800	257392170	12790	12790	12790	12790	0
260	20241223	141700	257392170	12790	12790	12790	12790	0
261	20241223	141600	257392170	12790	12790	12790	12790	0
262	20241223	141500	257392170	12790	12780	12790	12780	7
263	20241223	141400	257302700	12770	12780	12790	12770	223
264	20241223	141300	254452670	12770	12770	12780	12770	7
265	20241223	141200	254363270	12770	12770	12770	12770	0
266	20241223	141100	254363270	12770	12780	12780	12770	3
267	20241223	141000	254324950	12780	12780	12780	12780	0
268	20241223	140900	254324950	12780	12770	12780	12770	10
269	20241223	140800	254197240	12770	12770	12770	12770	0
270	20241223	140700	254197240	12770	12770	12770	12770	4
271	20241223	140600	254146160	12770	12770	12770	12770	1
272	20241223	140500	254133390	12770	12770	12770	12770	0
273	20241223	140400	254133390	12770	12770	12770	12770	0
274	20241223	140300	254133390	12770	12770	12770	12770	1
275	20241223	140200	254120620	12770	12770	12770	12770	0
276	20241223	140100	254120620	12770	12770	12770	12770	0
277	20241223	140000	254120620	12770	12770	12770	12770	0
278	20241223	135900	254120620	12770	12770	12770	12770	1
279	20241223	135800	254107850	12770	12770	12770	12770	0
280	20241223	135700	254107850	12770	12770	12770	12770	6
281	20241223	135600	254031230	12770	12770	12770	12770	0
282	20241223	135500	254031230	12770	12770	12770	12770	0
283	20241223	135400	254031230	12770	12770	12770	12770	1
284	20241223	135300	254018460	12770	12770	12770	12770	0
285	20241223	135200	254018460	12770	12770	12770	12770	0
286	20241223	135100	254018460	12770	12770	12770	12770	1
287	20241223	135000	254005690	12770	12770	12770	12770	0
288	20241223	134900	254005690	12770	12770	12770	12770	0
289	20241223	134800	254005690	12770	12770	12770	12770	0
290	20241223	134700	254005690	12770	12770	12770	12770	0
291	20241223	134600	254005690	12770	12780	12780	12760	17
292	20241223	134500	253788460	12790	12790	12790	12790	0
293	20241223	134400	253788460	12790	12790	12790	12790	0
294	20241223	134300	253788460	12790	12790	12790	12790	0
295	20241223	134200	253788460	12790	12750	12790	12750	1501
296	20241223	134100	234628830	12750	12750	12750	12750	0
297	20241223	134000	234628830	12750	12750	12750	12750	0
298	20241223	133900	234628830	12750	12750	12750	12750	1
299	20241223	133800	234616080	12750	12750	12750	12750	0
300	20241223	133700	234616080	12750	12740	12750	12740	26
301	20241223	133600	234284700	12730	12730	12730	12730	10
302	20241223	133500	234157400	12740	12740	12740	12740	0
303	20241223	133400	234157400	12740	12740	12740	12740	1
304	20241223	133300	234144660	12740	12740	12740	12740	0
305	20241223	133200	234144660	12740	12740	12740	12740	0
306	20241223	133100	234144660	12740	12740	12740	12740	133
307	20241223	133000	232450240	12750	12750	12750	12750	1
308	20241223	132900	232437490	12750	12750	12750	12750	0
309	20241223	132800	232437490	12750	12750	12750	12750	0
310	20241223	132700	232437490	12750	12750	12750	12750	62
311	20241223	132600	231646990	12750	12750	12750	12750	0
312	20241223	132500	231646990	12750	12750	12750	12750	1
313	20241223	132400	231634240	12750	12750	12750	12750	50
314	20241223	132300	230996740	12760	12760	12760	12760	0
315	20241223	132200	230996740	12760	12760	12760	12760	1
316	20241223	132100	230983980	12750	12750	12750	12750	0
317	20241223	132000	230983980	12750	12750	12750	12750	3
318	20241223	131900	230945730	12750	12750	12750	12750	0
319	20241223	131800	230945730	12750	12750	12750	12750	61
320	20241223	131700	230167980	12740	12740	12740	12740	5
321	20241223	131600	230104280	12740	12740	12740	12740	0
322	20241223	131500	230104280	12740	12740	12740	12740	26
323	20241223	131400	229773040	12750	12750	12750	12750	0
324	20241223	131300	229773040	12750	12750	12750	12750	1
325	20241223	131200	229760290	12760	12760	12760	12760	0
326	20241223	131100	229760290	12760	12760	12760	12760	0
327	20241223	131000	229760290	12760	12760	12760	12760	11
328	20241223	130900	229619930	12760	12750	12760	12750	42
329	20241223	130800	229084390	12750	12750	12750	12750	78
330	20241223	130700	228089890	12750	12750	12750	12750	0
331	20241223	130600	228089890	12750	12750	12750	12750	0
332	20241223	130500	228089890	12750	12750	12750	12750	26
333	20241223	130400	227758390	12750	12750	12750	12750	0
334	20241223	130300	227758390	12750	12750	12750	12750	0
335	20241223	130200	227758390	12750	12750	12750	12750	1
336	20241223	130100	227745640	12750	12750	12750	12750	2
337	20241223	130000	227720140	12750	12750	12750	12750	1
338	20241223	125900	227707390	12730	12730	12730	12730	0
339	20241223	125800	227707390	12730	12730	12730	12730	0
340	20241223	125700	227707390	12730	12730	12730	12730	0
341	20241223	125600	227707390	12730	12730	12730	12730	0
342	20241223	125500	227707390	12730	12750	12750	12730	47
343	20241223	125400	227108540	12750	12750	12750	12750	0
344	20241223	125300	227108540	12750	12750	12750	12750	20
345	20241223	125200	226853540	12740	12740	12740	12740	0
346	20241223	125100	226853540	12740	12740	12740	12740	0
347	20241223	125000	226853540	12740	12740	12740	12740	200
348	20241223	124900	224305540	12750	12750	12750	12750	0
349	20241223	124800	224305540	12750	12750	12750	12750	0
350	20241223	124700	224305540	12750	12750	12750	12750	286
351	20241223	124600	220659040	12750	12750	12750	12750	15
352	20241223	124500	220467790	12740	12740	12740	12740	0
353	20241223	124400	220467790	12740	12740	12740	12740	18
354	20241223	124300	220238470	12740	12740	12740	12740	0
355	20241223	124200	220238470	12740	12740	12740	12740	2
356	20241223	124100	220212990	12740	12740	12740	12740	0
357	20241223	124000	220212990	12740	12740	12740	12740	0
358	20241223	123900	220212990	12740	12740	12740	12740	0
359	20241223	123800	220212990	12740	12740	12740	12740	119
360	20241223	123700	218696930	12740	12740	12740	12740	0
361	20241223	123600	218696930	12740	12740	12740	12740	0
362	20241223	123500	218696930	12740	12740	12740	12740	0
363	20241223	123400	218696930	12740	12740	12740	12740	5
364	20241223	123300	218633230	12740	12740	12740	12740	0
365	20241223	123200	218633230	12740	12740	12740	12740	2
366	20241223	123100	218607750	12750	12750	12750	12750	0
367	20241223	123000	218607750	12750	12740	12750	12740	26
368	20241223	122900	218276260	12740	12740	12740	12740	154
369	20241223	122800	216314300	12740	12740	12740	12740	0
370	20241223	122700	216314300	12740	12740	12740	12740	80
371	20241223	122600	215295100	12760	12750	12760	12750	277
372	20241223	122500	211763180	12760	12760	12760	12760	0
373	20241223	122400	211763180	12760	12760	12760	12760	0
374	20241223	122300	211763180	12760	12720	12760	12720	1310
375	20241223	122200	195068570	12720	12720	12720	12720	0
376	20241223	122100	195068570	12720	12720	12720	12720	0
377	20241223	122000	195068570	12720	12720	12720	12720	0
378	20241223	121900	195068570	12720	12720	12720	12720	0
379	20241223	121800	195068570	12720	12720	12720	12720	0
380	20241223	121700	195068570	12720	12720	12720	12720	0
381	20241223	121600	195068570	12720	12720	12720	12720	0
382	20241223	121500	195068570	12720	12720	12720	12720	0
383	20241223	121400	195068570	12720	12720	12720	12720	0
384	20241223	121300	195068570	12720	12720	12720	12720	0
385	20241223	121200	195068570	12720	12720	12720	12720	0
386	20241223	121100	195068570	12720	12720	12720	12720	0
387	20241223	121000	195068570	12720	12720	12720	12720	0
388	20241223	120900	195068570	12720	12720	12720	12720	1
389	20241223	120800	195055850	12720	12720	12720	12720	0
390	20241223	120700	195055850	12720	12720	12720	12720	7
391	20241223	120600	194966810	12720	12720	12720	12720	0
392	20241223	120500	194966810	12720	12720	12720	12720	0
393	20241223	120400	194966810	12720	12720	12720	12720	0
394	20241223	120300	194966810	12720	12720	12720	12720	0
395	20241223	120200	194966810	12720	12720	12720	12720	0
396	20241223	120100	194966810	12720	12700	12720	12700	683
397	20241223	120000	186288900	12690	12690	12690	12690	93
398	20241223	115900	185108730	12690	12690	12690	12690	100
399	20241223	115800	183839730	12690	12690	12690	12690	0
400	20241223	115700	183839730	12690	12690	12690	12690	0
401	20241223	115600	183839730	12690	12690	12690	12690	0
402	20241223	115500	183839730	12690	12690	12690	12690	0
403	20241223	115400	183839730	12690	12690	12690	12690	4
404	20241223	115300	183788970	12690	12690	12690	12690	118
405	20241223	115200	182291550	12690	12690	12690	12690	0
406	20241223	115100	182291550	12690	12690	12690	12690	0
407	20241223	115000	182291550	12690	12690	12690	12690	0
408	20241223	114900	182291550	12690	12690	12690	12690	10
409	20241223	114800	182164650	12680	12680	12680	12680	8
410	20241223	114700	182063210	12690	12690	12690	12690	0
411	20241223	114600	182063210	12690	12690	12690	12690	50
412	20241223	114500	181428710	12690	12680	12690	12680	303
413	20241223	114400	177586370	12680	12680	12680	12680	0
414	20241223	114300	177586370	12680	12680	12680	12680	10
415	20241223	114200	177459570	12670	12670	12670	12670	68
416	20241223	114100	176598010	12670	12670	12670	12670	10
417	20241223	114000	176471310	12660	12660	12660	12660	0
418	20241223	113900	176471310	12660	12660	12660	12660	0
419	20241223	113800	176471310	12660	12660	12660	12660	0
420	20241223	113700	176471310	12660	12660	12660	12660	9
421	20241223	113600	176357370	12660	12660	12660	12660	0
422	20241223	113500	176357370	12660	12660	12660	12660	0
423	20241223	113400	176357370	12660	12660	12660	12660	0
424	20241223	113300	176357370	12660	12660	12660	12660	0
425	20241223	113200	176357370	12660	12660	12660	12660	0
426	20241223	113100	176357370	12660	12660	12660	12660	0
427	20241223	113000	176357370	12660	12660	12660	12660	100
428	20241223	112900	175091370	12650	12650	12650	12650	0
429	20241223	112800	175091370	12650	12650	12650	12650	0
430	20241223	112700	175091370	12650	12650	12650	12650	0
431	20241223	112600	175091370	12650	12660	12660	12650	325
432	20241223	112500	170979270	12680	12680	12680	12680	0
433	20241223	112400	170979270	12680	12680	12680	12680	0
434	20241223	112300	170979270	12680	12680	12680	12680	0
435	20241223	112200	170979270	12680	12680	12680	12680	0
436	20241223	112100	170979270	12680	12680	12680	12680	0
437	20241223	112000	170979270	12680	12670	12680	12670	39
438	20241223	111900	170484960	12670	12670	12670	12670	0
439	20241223	111800	170484960	12670	12670	12670	12670	0
440	20241223	111700	170484960	12670	12670	12670	12670	0
441	20241223	111600	170484960	12670	12650	12670	12650	50
442	20241223	111500	169851600	12650	12630	12650	12630	528
443	20241223	111400	163179500	12620	12620	12620	12620	0
444	20241223	111300	163179500	12620	12620	12620	12620	0
445	20241223	111200	163179500	12620	12620	12620	12620	0
446	20241223	111100	163179500	12620	12620	12630	12620	101
447	20241223	111000	161903890	12630	12620	12630	12620	90
448	20241223	110900	160768000	12600	12600	12620	12600	62
449	20241223	110800	159986000	12600	12600	12600	12600	9
450	20241223	110700	159872600	12610	12610	12610	12610	0
451	20241223	110600	159872600	12610	12600	12610	12600	787
452	20241223	110500	149951530	12600	12600	12600	12600	19
453	20241223	110400	149712130	12590	12590	12590	12590	0
454	20241223	110300	149712130	12590	12590	12590	12590	346
455	20241223	110200	145355990	12590	12590	12590	12590	0
456	20241223	110100	145355990	12590	12590	12590	12590	0
457	20241223	110000	145355990	12590	12590	12590	12590	0
458	20241223	105900	145355990	12590	12590	12590	12590	13
459	20241223	105800	145192320	12580	12580	12580	12580	298
460	20241223	105700	141443480	12580	12580	12580	12580	309
461	20241223	105600	137556260	12580	12580	12580	12580	0
462	20241223	105500	137556260	12580	12580	12580	12580	0
463	20241223	105400	137556260	12580	12580	12580	12580	1
464	20241223	105300	137543680	12580	12580	12580	12580	0
465	20241223	105200	137543680	12580	12580	12580	12580	0
466	20241223	105100	137543680	12580	12580	12580	12580	20
467	20241223	105000	137292080	12570	12570	12570	12570	0
468	20241223	104900	137292080	12570	12570	12570	12570	0
469	20241223	104800	137292080	12570	12570	12570	12570	0
470	20241223	104700	137292080	12570	12570	12570	12570	15
471	20241223	104600	137103530	12570	12570	12570	12570	0
472	20241223	104500	137103530	12570	12570	12570	12570	0
473	20241223	104400	137103530	12570	12570	12570	12570	0
474	20241223	104300	137103530	12570	12570	12570	12570	9
475	20241223	104200	136990400	12570	12570	12570	12570	0
476	20241223	104100	136990400	12570	12570	12570	12570	0
477	20241223	104000	136990400	12570	12570	12570	12570	0
478	20241223	103900	136990400	12570	12570	12570	12570	0
479	20241223	103800	136990400	12570	12570	12570	12570	0
480	20241223	103700	136990400	12570	12570	12570	12570	0
481	20241223	103600	136990400	12570	12570	12570	12570	12
482	20241223	103500	136839560	12580	12580	12580	12580	0
483	20241223	103400	136839560	12580	12580	12580	12580	1
484	20241223	103300	136826980	12570	12570	12570	12570	0
485	20241223	103200	136826980	12570	12570	12570	12570	0
486	20241223	103100	136826980	12570	12570	12570	12570	15
487	20241223	103000	136638430	12570	12570	12570	12570	5
488	20241223	102900	136575580	12580	12580	12580	12580	1
489	20241223	102800	136563000	12580	12580	12580	12580	0
490	20241223	102700	136563000	12580	12580	12580	12580	14
491	20241223	102600	136386880	12560	12580	12580	12560	661
492	20241223	102500	128078680	12590	12590	12590	12590	0
493	20241223	102400	128078680	12590	12590	12590	12590	0
494	20241223	102300	128078680	12590	12590	12590	12590	0
495	20241223	102200	128078680	12590	12590	12590	12590	100
496	20241223	102100	126819680	12590	12590	12590	12590	0
497	20241223	102000	126819680	12590	12590	12590	12590	0
498	20241223	101900	126819680	12590	12580	12590	12580	825
499	20241223	101800	116441060	12580	12580	12580	12580	10
500	20241223	101700	116315260	12570	12570	12570	12570	0
501	20241223	101600	116315260	12570	12570	12570	12570	0
502	20241223	101500	116315260	12570	12570	12570	12570	0
503	20241223	101400	116315260	12570	12580	12580	12570	1149
504	20241223	101300	101861040	12580	12580	12580	12580	1
505	20241223	101200	101848460	12580	12580	12580	12580	17
506	20241223	101100	101634600	12570	12570	12570	12570	0
507	20241223	101000	101634600	12570	12580	12580	12570	16
508	20241223	100900	101433330	12570	12570	12570	12570	0
509	20241223	100800	101433330	12570	12570	12580	12570	15
510	20241223	100700	101244660	12570	12570	12570	12570	0
511	20241223	100600	101244660	12570	12570	12580	12570	17
512	20241223	100500	101030830	12580	12580	12580	12580	0
513	20241223	100400	101030830	12580	12570	12580	12570	14
514	20241223	100300	100854720	12550	12550	12550	12550	0
515	20241223	100200	100854720	12550	12550	12550	12550	0
516	20241223	100100	100854720	12550	12550	12550	12550	1
517	20241223	100000	100842170	12570	12570	12570	12570	0
518	20241223	095900	100842170	12570	12570	12570	12570	0
519	20241223	095800	100842170	12570	12570	12570	12570	0
520	20241223	095700	100842170	12570	12570	12580	12570	31
521	20241223	095600	100452220	12580	12570	12580	12570	495
522	20241223	095500	94226730	12550	12550	12550	12550	0
523	20241223	095400	94226730	12550	12560	12560	12550	159
524	20241223	095300	92231080	12570	12570	12570	12570	0
525	20241223	095200	92231080	12570	12570	12570	12570	1
526	20241223	095100	92218510	12570	12580	12580	12570	36
527	20241223	095000	91765660	12570	12570	12570	12570	0
528	20241223	094900	91765660	12570	12570	12570	12570	0
529	20241223	094800	91765660	12570	12570	12570	12570	9
530	20241223	094700	91652530	12570	12570	12570	12570	0
531	20241223	094600	91652530	12570	12570	12570	12570	0
532	20241223	094500	91652530	12570	12570	12570	12570	0
533	20241223	094400	91652530	12570	12570	12570	12570	16
534	20241223	094300	91451410	12570	12570	12570	12570	0
535	20241223	094200	91451410	12570	12570	12570	12570	0
536	20241223	094100	91451410	12570	12570	12570	12570	0
537	20241223	094000	91451410	12570	12580	12580	12570	22
538	20241223	093900	91174860	12580	12580	12580	12580	0
539	20241223	093800	91174860	12580	12560	12580	12560	53
540	20241223	093700	90508260	12560	12560	12560	12560	995
541	20241223	093600	78011060	12560	12560	12560	12560	0
542	20241223	093500	78011060	12560	12540	12560	12540	101
543	20241223	093400	76744500	12540	12540	12540	12540	9
544	20241223	093300	76631640	12540	12540	12540	12540	0
545	20241223	093200	76631640	12540	12540	12540	12540	0
546	20241223	093100	76631640	12540	12550	12550	12520	319
547	20241223	093000	72637010	12520	12520	12520	12520	0
548	20241223	092900	72637010	12520	12520	12520	12520	10
549	20241223	092800	72511810	12530	12530	12530	12530	0
550	20241223	092700	72511810	12530	12510	12560	12510	209
551	20241223	092600	69890850	12510	12500	12540	12500	1754
552	20241223	092500	47908830	12500	12500	12500	12500	0
553	20241223	092400	47908830	12500	12500	12500	12500	5
554	20241223	092300	47846330	12500	12510	12510	12500	440
555	20241223	092200	42345930	12500	12510	12510	12500	100
556	20241223	092100	41095750	12510	12510	12510	12510	0
557	20241223	092000	41095750	12510	12510	12510	12510	2
558	20241223	091900	41070730	12500	12500	12500	12500	0
559	20241223	091800	41070730	12500	12500	12500	12500	0
560	20241223	091700	41070730	12500	12550	12550	12500	457
561	20241223	091600	35356830	12550	12550	12550	12550	68
562	20241223	091500	34503430	12550	12550	12550	12550	42
563	20241223	091400	33976330	12550	12550	12550	12550	61
564	20241223	091300	33210780	12580	12580	12580	12580	0
565	20241223	091200	33210780	12580	12580	12580	12580	0
566	20241223	091100	33210780	12580	12580	12580	12580	28
567	20241223	091000	32858540	12580	12500	12580	12500	209
568	20241223	090900	30245320	12500	12570	12580	12500	1199
569	20241223	090800	15199640	12560	12570	12590	12560	189
570	20241223	090700	12824660	12570	12570	12570	12570	48
571	20241223	090600	12221300	12600	12600	12600	12600	0
572	20241223	090500	12221300	12600	12600	12600	12600	3
573	20241223	090400	12183500	12600	12600	12600	12600	0
574	20241223	090300	12183500	12600	12550	12600	12550	81
575	20241223	090200	11165370	12570	12570	12570	12570	0
576	20241223	090100	11165370	12570	12570	12570	12570	29
577	20241223	090000	10800840	12550	12420	12550	12420	869