KissMeData/072020/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195000	369555970	9800	9800	9800	9800	553
3	20241230	194900	369555970	9800	9800	9800	9800	0
4	20241230	194800	369555970	9800	9800	9800	9800	0
5	20241230	194700	369555970	9800	9800	9800	9800	0
6	20241230	194600	369555970	9800	9800	9800	9800	0
7	20241230	194500	369555970	9800	9800	9800	9800	0
8	20241230	194400	369555970	9800	9800	9800	9800	0
9	20241230	194300	369555970	9800	9800	9800	9800	0
10	20241230	194200	369555970	9800	9800	9800	9800	0
11	20241230	194100	369555970	9800	9800	9800	9800	0
12	20241230	194000	369555970	9800	9800	9800	9800	0
13	20241230	193900	369555970	9800	9800	9800	9800	0
14	20241230	193800	369555970	9800	9800	9800	9800	0
15	20241230	193700	369555970	9800	9800	9800	9800	0
16	20241230	193600	369555970	9800	9800	9800	9800	0
17	20241230	193500	369555970	9800	9800	9800	9800	0
18	20241230	193400	369555970	9800	9800	9800	9800	0
19	20241230	193300	369555970	9800	9800	9800	9800	0
20	20241230	193200	369555970	9800	9800	9800	9800	0
21	20241230	193100	369555970	9800	9800	9800	9800	0
22	20241230	193000	369555970	9800	9800	9800	9800	0
23	20241230	192900	369555970	9800	9800	9800	9800	0
24	20241230	192800	369555970	9800	9800	9800	9800	0
25	20241230	192700	369555970	9800	9800	9800	9800	0
26	20241230	192600	369555970	9800	9800	9800	9800	0
27	20241230	192500	369555970	9800	9800	9800	9800	0
28	20241230	192400	369555970	9800	9800	9800	9800	0
29	20241230	192300	369555970	9800	9800	9800	9800	0
30	20241230	192200	369555970	9800	9800	9800	9800	0
31	20241230	192100	369555970	9800	9800	9800	9800	0
32	20241230	192000	369555970	9800	9800	9800	9800	553
33	20241230	191900	369555970	9800	9800	9800	9800	0
34	20241230	191800	369555970	9800	9800	9800	9800	0
35	20241230	191700	369555970	9800	9800	9800	9800	0
36	20241230	191600	369555970	9800	9800	9800	9800	0
37	20241230	191500	369555970	9800	9800	9800	9800	0
38	20241230	191400	369555970	9800	9800	9800	9800	0
39	20241230	191300	369555970	9800	9800	9800	9800	0
40	20241230	191200	369555970	9800	9800	9800	9800	0
41	20241230	191100	369555970	9800	9800	9800	9800	0
42	20241230	191000	369555970	9800	9800	9800	9800	0
43	20241230	190900	369555970	9800	9800	9800	9800	0
44	20241230	190800	369555970	9800	9800	9800	9800	0
45	20241230	190700	369555970	9800	9800	9800	9800	0
46	20241230	190600	369555970	9800	9800	9800	9800	0
47	20241230	190500	369555970	9800	9800	9800	9800	0
48	20241230	190400	369555970	9800	9800	9800	9800	0
49	20241230	190300	369555970	9800	9800	9800	9800	0
50	20241230	190200	369555970	9800	9800	9800	9800	0
51	20241230	190100	369555970	9800	9800	9800	9800	0
52	20241230	190000	369555970	9800	9800	9800	9800	0
53	20241230	185900	369555970	9800	9800	9800	9800	0
54	20241230	185800	369555970	9800	9800	9800	9800	0
55	20241230	185700	369555970	9800	9800	9800	9800	0
56	20241230	185600	369555970	9800	9800	9800	9800	0
57	20241230	185500	369555970	9800	9800	9800	9800	0
58	20241230	185400	369555970	9800	9800	9800	9800	0
59	20241230	185300	369555970	9800	9800	9800	9800	0
60	20241230	185200	369555970	9800	9800	9800	9800	0
61	20241230	185100	369555970	9800	9800	9800	9800	0
62	20241230	185000	369555970	9800	9800	9800	9800	553
63	20241230	184900	369555970	9800	9800	9800	9800	0
64	20241230	184800	369555970	9800	9800	9800	9800	0
65	20241230	184700	369555970	9800	9800	9800	9800	0
66	20241230	184600	369555970	9800	9800	9800	9800	0
67	20241230	184500	369555970	9800	9800	9800	9800	0
68	20241230	184400	369555970	9800	9800	9800	9800	0
69	20241230	184300	369555970	9800	9800	9800	9800	0
70	20241230	184200	369555970	9800	9800	9800	9800	0
71	20241230	184100	369555970	9800	9800	9800	9800	0
72	20241230	184000	369555970	9800	9800	9800	9800	0
73	20241230	183900	369555970	9800	9800	9800	9800	0
74	20241230	183800	369555970	9800	9800	9800	9800	0
75	20241230	183700	369555970	9800	9800	9800	9800	0
76	20241230	183600	369555970	9800	9800	9800	9800	0
77	20241230	183500	369555970	9800	9800	9800	9800	0
78	20241230	183400	369555970	9800	9800	9800	9800	0
79	20241230	183300	369555970	9800	9800	9800	9800	0
80	20241230	183200	369555970	9800	9800	9800	9800	0
81	20241230	183100	369555970	9800	9800	9800	9800	0
82	20241230	183000	369555970	9800	9800	9800	9800	0
83	20241230	182900	369555970	9800	9800	9800	9800	0
84	20241230	182800	369555970	9800	9800	9800	9800	0
85	20241230	182700	369555970	9800	9800	9800	9800	0
86	20241230	182600	369555970	9800	9800	9800	9800	0
87	20241230	182500	369555970	9800	9800	9800	9800	0
88	20241230	182400	369555970	9800	9800	9800	9800	0
89	20241230	182300	369555970	9800	9800	9800	9800	0
90	20241230	182200	369555970	9800	9800	9800	9800	0
91	20241230	182100	369555970	9800	9800	9800	9800	0
92	20241230	182000	369555970	9800	9800	9800	9800	553
93	20241230	181900	369555970	9800	9800	9800	9800	0
94	20241230	181800	369555970	9800	9800	9800	9800	0
95	20241230	181700	369555970	9800	9800	9800	9800	0
96	20241230	181600	369555970	9800	9800	9800	9800	0
97	20241230	181500	369555970	9800	9800	9800	9800	0
98	20241230	181400	369555970	9800	9800	9800	9800	0
99	20241230	181300	369555970	9800	9800	9800	9800	0
100	20241230	181200	369555970	9800	9800	9800	9800	0
101	20241230	181100	369555970	9800	9800	9800	9800	0
102	20241230	181000	369555970	9800	9800	9800	9800	0
103	20241230	180900	369555970	9800	9800	9800	9800	0
104	20241230	180800	369555970	9800	9800	9800	9800	0
105	20241230	180700	369555970	9800	9800	9800	9800	0
106	20241230	180600	369555970	9800	9800	9800	9800	0
107	20241230	180500	369555970	9800	9800	9800	9800	0
108	20241230	180400	369555970	9800	9800	9800	9800	0
109	20241230	180300	369555970	9800	9800	9800	9800	0
110	20241230	180200	369555970	9800	9800	9800	9800	0
111	20241230	180100	369555970	9800	9800	9800	9800	0
112	20241230	180000	369555970	9800	9800	9800	9800	0
113	20241230	175900	369555970	9800	9800	9800	9800	0
114	20241230	175800	369555970	9800	9800	9800	9800	0
115	20241230	175700	369555970	9800	9800	9800	9800	0
116	20241230	175600	369555970	9800	9800	9800	9800	0
117	20241230	175500	369555970	9800	9800	9800	9800	0
118	20241230	175400	369555970	9800	9800	9800	9800	0
119	20241230	175300	369555970	9800	9800	9800	9800	0
120	20241230	175200	369555970	9800	9800	9800	9800	0
121	20241230	175100	369555970	9800	9800	9800	9800	0
122	20241230	175000	369555970	9800	9800	9800	9800	553
123	20241230	174900	369555970	9800	9800	9800	9800	0
124	20241230	174800	369555970	9800	9800	9800	9800	0
125	20241230	174700	369555970	9800	9800	9800	9800	0
126	20241230	174600	369555970	9800	9800	9800	9800	0
127	20241230	174500	369555970	9800	9800	9800	9800	0
128	20241230	174400	369555970	9800	9800	9800	9800	0
129	20241230	174300	369555970	9800	9800	9800	9800	0
130	20241230	174200	369555970	9800	9800	9800	9800	0
131	20241230	174100	369555970	9800	9800	9800	9800	0
132	20241230	174000	369555970	9800	9800	9800	9800	0
133	20241230	173900	369555970	9800	9800	9800	9800	0
134	20241230	173800	369555970	9800	9800	9800	9800	0
135	20241230	173700	369555970	9800	9800	9800	9800	0
136	20241230	173600	369555970	9800	9800	9800	9800	0
137	20241230	173500	369555970	9800	9800	9800	9800	0
138	20241230	173400	369555970	9800	9800	9800	9800	0
139	20241230	173300	369555970	9800	9800	9800	9800	0
140	20241230	173200	369555970	9800	9800	9800	9800	0
141	20241230	173100	369555970	9800	9800	9800	9800	0
142	20241230	173000	369555970	9800	9800	9800	9800	0
143	20241230	172900	369555970	9800	9800	9800	9800	0
144	20241230	172800	369555970	9800	9800	9800	9800	0
145	20241230	172700	369555970	9800	9800	9800	9800	0
146	20241230	172600	369555970	9800	9800	9800	9800	0
147	20241230	172500	369555970	9800	9800	9800	9800	0
148	20241230	172400	369555970	9800	9800	9800	9800	0
149	20241230	172300	369555970	9800	9800	9800	9800	0
150	20241230	172200	369555970	9800	9800	9800	9800	0
151	20241230	172100	369555970	9800	9800	9800	9800	0
152	20241230	172000	369555970	9800	9800	9800	9800	553
153	20241230	171900	369555970	9800	9800	9800	9800	0
154	20241230	171800	369555970	9800	9800	9800	9800	0
155	20241230	171700	369555970	9800	9800	9800	9800	0
156	20241230	171600	369555970	9800	9800	9800	9800	0
157	20241230	171500	369555970	9800	9800	9800	9800	0
158	20241230	171400	369555970	9800	9800	9800	9800	0
159	20241230	171300	369555970	9800	9800	9800	9800	0
160	20241230	171200	369555970	9800	9800	9800	9800	0
161	20241230	171100	369555970	9800	9800	9800	9800	0
162	20241230	171000	369555970	9800	9800	9800	9800	0
163	20241230	170900	369555970	9800	9800	9800	9800	0
164	20241230	170800	369555970	9800	9800	9800	9800	0
165	20241230	170700	369555970	9800	9800	9800	9800	0
166	20241230	170600	369555970	9800	9800	9800	9800	0
167	20241230	170500	369555970	9800	9800	9800	9800	0
168	20241230	170400	369555970	9800	9800	9800	9800	0
169	20241230	170300	369555970	9800	9800	9800	9800	0
170	20241230	170200	369555970	9800	9800	9800	9800	0
171	20241230	170100	369555970	9800	9800	9800	9800	0
172	20241230	170000	369555970	9800	9800	9800	9800	0
173	20241230	165900	369555970	9800	9800	9800	9800	0
174	20241230	165800	369555970	9800	9800	9800	9800	0
175	20241230	165700	369555970	9800	9800	9800	9800	0
176	20241230	165600	369555970	9800	9800	9800	9800	0
177	20241230	165500	369555970	9800	9800	9800	9800	0
178	20241230	165400	369555970	9800	9800	9800	9800	0
179	20241230	165300	369555970	9800	9800	9800	9800	0
180	20241230	165200	369555970	9800	9800	9800	9800	0
181	20241230	165100	369555970	9800	9800	9800	9800	0
182	20241230	165000	369555970	9800	9800	9800	9800	553
183	20241230	164900	369555970	9800	9800	9800	9800	0
184	20241230	164800	369555970	9800	9800	9800	9800	0
185	20241230	164700	369555970	9800	9800	9800	9800	0
186	20241230	164600	369555970	9800	9800	9800	9800	0
187	20241230	164500	369555970	9800	9800	9800	9800	0
188	20241230	164400	369555970	9800	9800	9800	9800	0
189	20241230	164300	369555970	9800	9800	9800	9800	0
190	20241230	164200	369555970	9800	9800	9800	9800	0
191	20241230	164100	369555970	9800	9800	9800	9800	0
192	20241230	164000	369555970	9800	9800	9800	9800	0
193	20241230	163900	369555970	9800	9800	9800	9800	0
194	20241230	163800	369555970	9800	9800	9800	9800	0
195	20241230	163700	369555970	9800	9800	9800	9800	0
196	20241230	163600	369555970	9800	9800	9800	9800	0
197	20241230	163500	369555970	9800	9800	9800	9800	0
198	20241230	163400	369555970	9800	9800	9800	9800	0
199	20241230	163300	369555970	9800	9800	9800	9800	0
200	20241230	163200	369555970	9800	9800	9800	9800	0
201	20241230	163100	369555970	9800	9800	9800	9800	0
202	20241230	163000	369555970	9800	9800	9800	9800	0
203	20241230	162900	369555970	9800	9800	9800	9800	0
204	20241230	162800	369555970	9800	9800	9800	9800	0
205	20241230	162700	369555970	9800	9800	9800	9800	0
206	20241230	162600	369555970	9800	9800	9800	9800	0
207	20241230	162500	369555970	9800	9800	9800	9800	0
208	20241230	162400	369555970	9800	9800	9800	9800	0
209	20241230	162300	369555970	9800	9800	9800	9800	0
210	20241230	162200	369555970	9800	9800	9800	9800	0
211	20241230	162100	369555970	9800	9800	9800	9800	0
212	20241230	162000	369555970	9800	9800	9800	9800	553
213	20241230	161900	369555970	9800	9800	9800	9800	0
214	20241230	161800	369555970	9800	9800	9800	9800	0
215	20241230	161700	369555970	9800	9800	9800	9800	0
216	20241230	161600	369555970	9800	9800	9800	9800	0
217	20241230	161500	369555970	9800	9800	9800	9800	0
218	20241230	161400	369555970	9800	9800	9800	9800	0
219	20241230	161300	369555970	9800	9800	9800	9800	0
220	20241230	161200	369555970	9800	9800	9800	9800	0
221	20241230	161100	369555970	9800	9800	9800	9800	0
222	20241230	161000	369555970	9800	9800	9800	9800	0
223	20241230	160900	369555970	9800	9800	9800	9800	0
224	20241230	160800	369555970	9800	9800	9800	9800	0
225	20241230	160700	369555970	9800	9800	9800	9800	0
226	20241230	160600	369555970	9800	9800	9800	9800	0
227	20241230	160500	369555970	9800	9800	9800	9800	0
228	20241230	160400	369555970	9800	9800	9800	9800	0
229	20241230	160300	369555970	9800	9800	9800	9800	0
230	20241230	160200	369555970	9800	9800	9800	9800	0
231	20241230	160100	369555970	9800	9800	9800	9800	0
232	20241230	160000	369555970	9800	9800	9800	9800	0
233	20241230	155900	369555970	9800	9800	9800	9800	0
234	20241230	155800	369555970	9800	9800	9800	9800	0
235	20241230	155700	369555970	9800	9800	9800	9800	0
236	20241230	155600	369555970	9800	9800	9800	9800	0
237	20241230	155500	369555970	9800	9800	9800	9800	0
238	20241230	155400	369555970	9800	9800	9800	9800	0
239	20241230	155300	369555970	9800	9800	9800	9800	0
240	20241230	155200	369555970	9800	9800	9800	9800	0
241	20241230	155100	369555970	9800	9800	9800	9800	0
242	20241230	155000	369555970	9800	9800	9800	9800	553
243	20241230	154900	369555970	9800	9800	9800	9800	0
244	20241230	154800	369555970	9800	9800	9800	9800	0
245	20241230	154700	369555970	9800	9800	9800	9800	0
246	20241230	154600	369555970	9800	9800	9800	9800	0
247	20241230	154500	369555970	9800	9800	9800	9800	0
248	20241230	154400	369555970	9800	9800	9800	9800	0
249	20241230	154300	369555970	9800	9800	9800	9800	0
250	20241230	154200	369555970	9800	9800	9800	9800	0
251	20241230	154100	369555970	9800	9800	9800	9800	0
252	20241230	154000	369555970	9800	9800	9800	9800	0
253	20241230	153900	369555970	9800	9800	9800	9800	0
254	20241230	153800	369555970	9800	9800	9800	9800	0
255	20241230	153700	369555970	9800	9800	9800	9800	0
256	20241230	153600	369555970	9800	9800	9800	9800	0
257	20241230	153500	369555970	9800	9800	9800	9800	0
258	20241230	153400	369555970	9800	9800	9800	9800	0
259	20241230	153300	369555970	9800	9800	9800	9800	0
260	20241230	153200	369555970	9800	9800	9800	9800	0
261	20241230	153100	369555970	9800	9800	9800	9800	0
262	20241230	153000	369555970	9800	9800	9800	9800	553
263	20241230	152900	364136570	9810	9810	9810	9810	0
264	20241230	152800	364136570	9810	9810	9810	9810	0
265	20241230	152700	364136570	9810	9810	9810	9810	0
266	20241230	152600	364136570	9810	9810	9810	9810	0
267	20241230	152500	364136570	9810	9810	9810	9810	0
268	20241230	152400	364136570	9810	9810	9810	9810	0
269	20241230	152300	364136570	9810	9810	9810	9810	0
270	20241230	152200	364136570	9810	9810	9810	9810	0
271	20241230	152100	364136570	9810	9810	9810	9810	0
272	20241230	152000	364136570	9810	9810	9810	9810	0
273	20241230	151900	364136570	9810	9810	9810	9810	54
274	20241230	151800	363606830	9810	9810	9810	9810	15
275	20241230	151700	363459680	9750	9750	9750	9750	0
276	20241230	151600	363459680	9750	9780	9780	9750	1500
277	20241230	151500	348825440	9760	9780	9780	9760	616
278	20241230	151400	342807930	9760	9770	9770	9760	1000
279	20241230	151300	333043520	9820	9820	9820	9820	1400
280	20241230	151200	319295520	9770	9780	9780	9770	1000
281	20241230	151100	309522950	9780	9810	9810	9780	547
282	20241230	151000	304171880	9780	9780	9780	9780	0
283	20241230	150900	304171880	9780	9790	9790	9780	2000
284	20241230	150800	284608600	9790	9790	9790	9790	0
285	20241230	150700	284608600	9790	9790	9790	9790	0
286	20241230	150600	284608600	9790	9790	9790	9790	2300
287	20241230	150500	262091600	9830	9830	9830	9830	11
288	20241230	150400	261983470	9790	9790	9790	9790	0
289	20241230	150300	261983470	9790	9790	9790	9790	0
290	20241230	150200	261983470	9790	9790	9790	9790	0
291	20241230	150100	261983470	9790	9790	9790	9790	0
292	20241230	150000	261983470	9790	9790	9790	9790	0
293	20241230	145900	261983470	9790	9800	9800	9790	171
294	20241230	145800	260307750	9800	9800	9800	9800	0
295	20241230	145700	260307750	9800	9800	9800	9800	0
296	20241230	145600	260307750	9800	9810	9810	9800	120
297	20241230	145500	259131660	9800	9800	9800	9800	0
298	20241230	145400	259131660	9800	9800	9800	9800	0
299	20241230	145300	259131660	9800	9800	9800	9800	0
300	20241230	145200	259131660	9800	9800	9800	9800	0
301	20241230	145100	259131660	9800	9800	9800	9800	250
302	20241230	145000	256681660	9810	9820	9820	9810	100
303	20241230	144900	255700650	9810	9810	9810	9810	0
304	20241230	144800	255700650	9810	9810	9810	9810	0
305	20241230	144700	255700650	9810	9810	9810	9810	0
306	20241230	144600	255700650	9810	9810	9810	9810	0
307	20241230	144500	255700650	9810	9810	9810	9810	0
308	20241230	144400	255700650	9810	9810	9810	9810	57
309	20241230	144300	255141480	9800	9800	9800	9800	0
310	20241230	144200	255141480	9800	9800	9800	9800	0
311	20241230	144100	255141480	9800	9800	9800	9800	0
312	20241230	144000	255141480	9800	9800	9800	9800	42
313	20241230	143900	254729880	9800	9800	9800	9800	0
314	20241230	143800	254729880	9800	9800	9800	9800	0
315	20241230	143700	254729880	9800	9800	9800	9800	0
316	20241230	143600	254729880	9800	9800	9800	9800	0
317	20241230	143500	254729880	9800	9800	9800	9800	0
318	20241230	143400	254729880	9800	9800	9800	9800	0
319	20241230	143300	254729880	9800	9800	9800	9800	0
320	20241230	143200	254729880	9800	9800	9800	9800	0
321	20241230	143100	254729880	9800	9800	9800	9800	0
322	20241230	143000	254729880	9800	9800	9800	9800	0
323	20241230	142900	254729880	9800	9800	9800	9800	0
324	20241230	142800	254729880	9800	9800	9800	9800	0
325	20241230	142700	254729880	9800	9800	9800	9800	0
326	20241230	142600	254729880	9800	9800	9800	9800	0
327	20241230	142500	254729880	9800	9800	9800	9800	0
328	20241230	142400	254729880	9800	9800	9800	9800	0
329	20241230	142300	254729880	9800	9800	9800	9800	0
330	20241230	142200	254729880	9800	9810	9810	9800	180
331	20241230	142100	252964110	9810	9810	9810	9810	0
332	20241230	142000	252964110	9810	9830	9830	9810	56
333	20241230	141900	252414590	9830	9830	9830	9830	0
334	20241230	141800	252414590	9830	9830	9830	9830	0
335	20241230	141700	252414590	9830	9830	9830	9830	0
336	20241230	141600	252414590	9830	9830	9830	9830	0
337	20241230	141500	252414590	9830	9830	9830	9830	4
338	20241230	141400	252375270	9840	9840	9840	9840	0
339	20241230	141300	252375270	9840	9840	9840	9840	0
340	20241230	141200	252375270	9840	9840	9840	9840	0
341	20241230	141100	252375270	9840	9840	9840	9840	0
342	20241230	141000	252375270	9840	9840	9840	9840	0
343	20241230	140900	252375270	9840	9840	9840	9840	0
344	20241230	140800	252375270	9840	9840	9840	9840	0
345	20241230	140700	252375270	9840	9840	9840	9840	0
346	20241230	140600	252375270	9840	9840	9840	9840	0
347	20241230	140500	252375270	9840	9840	9840	9840	1
348	20241230	140400	252365430	9840	9840	9840	9840	0
349	20241230	140300	252365430	9840	9840	9840	9840	0
350	20241230	140200	252365430	9840	9840	9840	9840	2
351	20241230	140100	252345750	9850	9850	9850	9850	0
352	20241230	140000	252345750	9850	9850	9850	9850	0
353	20241230	135900	252345750	9850	9850	9850	9850	0
354	20241230	135800	252345750	9850	9850	9850	9850	0
355	20241230	135700	252345750	9850	9850	9850	9850	0
356	20241230	135600	252345750	9850	9850	9850	9850	0
357	20241230	135500	252345750	9850	9850	9850	9850	0
358	20241230	135400	252345750	9850	9850	9850	9850	0
359	20241230	135300	252345750	9850	9850	9850	9850	0
360	20241230	135200	252345750	9850	9850	9850	9850	0
361	20241230	135100	252345750	9850	9850	9850	9850	0
362	20241230	135000	252345750	9850	9850	9850	9850	0
363	20241230	134900	252345750	9850	9850	9850	9850	0
364	20241230	134800	252345750	9850	9850	9850	9850	0
365	20241230	134700	252345750	9850	9850	9850	9850	0
366	20241230	134600	252345750	9850	9850	9850	9850	55
367	20241230	134500	251804000	9850	9850	9850	9850	20
368	20241230	134400	251607000	9850	9850	9850	9850	0
369	20241230	134300	251607000	9850	9850	9850	9850	0
370	20241230	134200	251607000	9850	9850	9850	9850	0
371	20241230	134100	251607000	9850	9850	9850	9850	0
372	20241230	134000	251607000	9850	9850	9850	9850	0
373	20241230	133900	251607000	9850	9850	9850	9850	0
374	20241230	133800	251607000	9850	9850	9850	9850	0
375	20241230	133700	251607000	9850	9850	9850	9850	0
376	20241230	133600	251607000	9850	9850	9850	9850	0
377	20241230	133500	251607000	9850	9810	9850	9810	12
378	20241230	133400	251489240	9810	9810	9810	9810	0
379	20241230	133300	251489240	9810	9810	9810	9810	0
380	20241230	133200	251489240	9810	9810	9810	9810	0
381	20241230	133100	251489240	9810	9810	9810	9810	0
382	20241230	133000	251489240	9810	9810	9810	9810	0
383	20241230	132900	251489240	9810	9810	9810	9810	0
384	20241230	132800	251489240	9810	9810	9810	9810	0
385	20241230	132700	251489240	9810	9810	9810	9810	113
386	20241230	132600	250380710	9800	9800	9800	9800	0
387	20241230	132500	250380710	9800	9800	9800	9800	0
388	20241230	132400	250380710	9800	9800	9800	9800	0
389	20241230	132300	250380710	9800	9800	9800	9800	0
390	20241230	132200	250380710	9800	9800	9800	9800	0
391	20241230	132100	250380710	9800	9800	9800	9800	0
392	20241230	132000	250380710	9800	9800	9800	9800	0
393	20241230	131900	250380710	9800	9800	9800	9800	0
394	20241230	131800	250380710	9800	9800	9800	9800	0
395	20241230	131700	250380710	9800	9800	9800	9800	5
396	20241230	131600	250331710	9790	9790	9790	9790	15
397	20241230	131500	250184860	9800	9800	9800	9800	0
398	20241230	131400	250184860	9800	9800	9800	9800	0
399	20241230	131300	250184860	9800	9800	9800	9800	0
400	20241230	131200	250184860	9800	9800	9800	9800	0
401	20241230	131100	250184860	9800	9800	9800	9800	50
402	20241230	131000	249694860	9800	9800	9800	9800	261
403	20241230	130900	247137060	9810	9810	9810	9810	0
404	20241230	130800	247137060	9810	9810	9810	9810	0
405	20241230	130700	247137060	9810	9810	9810	9810	0
406	20241230	130600	247137060	9810	9810	9810	9810	0
407	20241230	130500	247137060	9810	9810	9810	9810	0
408	20241230	130400	247137060	9810	9810	9810	9810	0
409	20241230	130300	247137060	9810	9810	9810	9810	0
410	20241230	130200	247137060	9810	9810	9810	9810	1
411	20241230	130100	247127250	9810	9810	9810	9810	0
412	20241230	130000	247127250	9810	9810	9810	9810	0
413	20241230	125900	247127250	9810	9810	9810	9810	0
414	20241230	125800	247127250	9810	9810	9810	9810	0
415	20241230	125700	247127250	9810	9810	9810	9810	0
416	20241230	125600	247127250	9810	9810	9810	9810	0
417	20241230	125500	247127250	9810	9810	9810	9800	32
418	20241230	125400	246813590	9810	9810	9810	9810	0
419	20241230	125300	246813590	9810	9810	9810	9810	0
420	20241230	125200	246813590	9810	9810	9810	9810	0
421	20241230	125100	246813590	9810	9810	9810	9810	0
422	20241230	125000	246813590	9810	9810	9810	9810	0
423	20241230	124900	246813590	9810	9810	9810	9810	0
424	20241230	124800	246813590	9810	9810	9810	9810	0
425	20241230	124700	246813590	9810	9810	9810	9810	0
426	20241230	124600	246813590	9810	9810	9810	9810	0
427	20241230	124500	246813590	9810	9810	9810	9810	0
428	20241230	124400	246813590	9810	9810	9810	9810	0
429	20241230	124300	246813590	9810	9810	9810	9810	0
430	20241230	124200	246813590	9810	9810	9810	9810	0
431	20241230	124100	246813590	9810	9810	9810	9810	0
432	20241230	124000	246813590	9810	9810	9810	9810	0
433	20241230	123900	246813590	9810	9810	9810	9810	0
434	20241230	123800	246813590	9810	9810	9810	9810	0
435	20241230	123700	246813590	9810	9810	9810	9810	0
436	20241230	123600	246813590	9810	9810	9810	9810	0
437	20241230	123500	246813590	9810	9810	9810	9810	6
438	20241230	123400	246754730	9810	9810	9810	9810	0
439	20241230	123300	246754730	9810	9810	9810	9810	0
440	20241230	123200	246754730	9810	9810	9810	9810	0
441	20241230	123100	246754730	9810	9810	9810	9810	0
442	20241230	123000	246754730	9810	9810	9810	9810	0
443	20241230	122900	246754730	9810	9810	9810	9810	0
444	20241230	122800	246754730	9810	9810	9810	9810	74
445	20241230	122700	246028790	9810	9810	9810	9810	0
446	20241230	122600	246028790	9810	9810	9810	9810	0
447	20241230	122500	246028790	9810	9810	9810	9810	0
448	20241230	122400	246028790	9810	9810	9810	9810	0
449	20241230	122300	246028790	9810	9810	9810	9810	0
450	20241230	122200	246028790	9810	9810	9810	9810	0
451	20241230	122100	246028790	9810	9810	9810	9810	226
452	20241230	122000	243811730	9810	9810	9810	9810	0
453	20241230	121900	243811730	9810	9810	9810	9810	0
454	20241230	121800	243811730	9810	9810	9810	9810	0
455	20241230	121700	243811730	9810	9810	9810	9810	0
456	20241230	121600	243811730	9810	9810	9810	9810	0
457	20241230	121500	243811730	9810	9810	9810	9810	0
458	20241230	121400	243811730	9810	9810	9810	9810	32
459	20241230	121300	243497810	9820	9820	9820	9820	0
460	20241230	121200	243497810	9820	9820	9820	9820	0
461	20241230	121100	243497810	9820	9820	9820	9820	0
462	20241230	121000	243497810	9820	9820	9850	9820	6
463	20241230	120900	243438800	9810	9810	9810	9810	0
464	20241230	120800	243438800	9810	9810	9810	9810	1
465	20241230	120700	243428990	9810	9810	9810	9810	0
466	20241230	120600	243428990	9810	9810	9810	9810	0
467	20241230	120500	243428990	9810	9810	9810	9810	0
468	20241230	120400	243428990	9810	9810	9810	9810	0
469	20241230	120300	243428990	9810	9810	9810	9810	0
470	20241230	120200	243428990	9810	9810	9810	9810	0
471	20241230	120100	243428990	9810	9810	9810	9810	0
472	20241230	120000	243428990	9810	9810	9810	9810	15
473	20241230	115900	243281840	9810	9810	9810	9810	0
474	20241230	115800	243281840	9810	9810	9810	9810	0
475	20241230	115700	243281840	9810	9810	9810	9810	0
476	20241230	115600	243281840	9810	9810	9810	9810	0
477	20241230	115500	243281840	9810	9810	9810	9810	0
478	20241230	115400	243281840	9810	9810	9810	9810	0
479	20241230	115300	243281840	9810	9810	9810	9810	0
480	20241230	115200	243281840	9810	9810	9810	9810	1
481	20241230	115100	243272030	9810	9810	9810	9810	259
482	20241230	115000	240731240	9820	9820	9820	9810	66
483	20241230	114900	240083160	9810	9810	9810	9810	0
484	20241230	114800	240083160	9810	9810	9810	9810	0
485	20241230	114700	240083160	9810	9810	9810	9810	0
486	20241230	114600	240083160	9810	9810	9810	9810	0
487	20241230	114500	240083160	9810	9810	9810	9810	0
488	20241230	114400	240083160	9810	9810	9810	9810	0
489	20241230	114300	240083160	9810	9820	9820	9810	2
490	20241230	114200	240063530	9800	9800	9800	9800	0
491	20241230	114100	240063530	9800	9800	9800	9800	0
492	20241230	114000	240063530	9800	9800	9800	9800	0
493	20241230	113900	240063530	9800	9800	9800	9800	0
494	20241230	113800	240063530	9800	9800	9800	9800	0
495	20241230	113700	240063530	9800	9800	9800	9800	0
496	20241230	113600	240063530	9800	9800	9800	9800	0
497	20241230	113500	240063530	9800	9800	9800	9800	0
498	20241230	113400	240063530	9800	9800	9800	9800	0
499	20241230	113300	240063530	9800	9800	9800	9800	0
500	20241230	113200	240063530	9800	9800	9800	9800	0
501	20241230	113100	240063530	9800	9800	9800	9800	0
502	20241230	113000	240063530	9800	9800	9800	9800	0
503	20241230	112900	240063530	9800	9800	9800	9800	0
504	20241230	112800	240063530	9800	9800	9800	9800	0
505	20241230	112700	240063530	9800	9800	9800	9800	0
506	20241230	112600	240063530	9800	9800	9800	9800	0
507	20241230	112500	240063530	9800	9800	9800	9800	0
508	20241230	112400	240063530	9800	9830	9830	9800	500
509	20241230	112300	235161030	9830	9830	9830	9830	0
510	20241230	112200	235161030	9830	9830	9830	9830	0
511	20241230	112100	235161030	9830	9830	9830	9830	0
512	20241230	112000	235161030	9830	9830	9830	9830	0
513	20241230	111900	235161030	9830	9830	9830	9830	0
514	20241230	111800	235161030	9830	9830	9830	9830	0
515	20241230	111700	235161030	9830	9830	9830	9830	274
516	20241230	111600	232467610	9860	9860	9860	9860	0
517	20241230	111500	232467610	9860	9860	9860	9860	0
518	20241230	111400	232467610	9860	9860	9860	9860	0
519	20241230	111300	232467610	9860	9860	9860	9860	0
520	20241230	111200	232467610	9860	9860	9860	9860	0
521	20241230	111100	232467610	9860	9860	9860	9860	0
522	20241230	111000	232467610	9860	9860	9860	9860	0
523	20241230	110900	232467610	9860	9860	9860	9860	0
524	20241230	110800	232467610	9860	9860	9860	9860	0
525	20241230	110700	232467610	9860	9860	9860	9860	9
526	20241230	110600	232378870	9860	9860	9860	9860	0
527	20241230	110500	232378870	9860	9860	9860	9860	0
528	20241230	110400	232378870	9860	9860	9860	9860	0
529	20241230	110300	232378870	9860	9860	9860	9860	0
530	20241230	110200	232378870	9860	9860	9860	9860	124
531	20241230	110100	231156230	9860	9860	9860	9860	0
532	20241230	110000	231156230	9860	9860	9860	9860	5
533	20241230	105900	231106930	9860	9860	9860	9860	0
534	20241230	105800	231106930	9860	9860	9860	9860	0
535	20241230	105700	231106930	9860	9860	9860	9860	0
536	20241230	105600	231106930	9860	9860	9860	9860	0
537	20241230	105500	231106930	9860	9860	9860	9860	0
538	20241230	105400	231106930	9860	9860	9860	9860	0
539	20241230	105300	231106930	9860	9860	9860	9860	0
540	20241230	105200	231106930	9860	9860	9860	9860	0
541	20241230	105100	231106930	9860	9860	9860	9860	0
542	20241230	105000	231106930	9860	9860	9860	9860	0
543	20241230	104900	231106930	9860	9860	9860	9860	0
544	20241230	104800	231106930	9860	9860	9860	9860	3
545	20241230	104700	231077350	9780	9840	9840	9780	1498
546	20241230	104600	216389990	9870	9870	9870	9870	0
547	20241230	104500	216389990	9870	9870	9870	9870	0
548	20241230	104400	216389990	9870	9870	9870	9870	0
549	20241230	104300	216389990	9870	9870	9870	9870	0
550	20241230	104200	216389990	9870	9870	9870	9870	0
551	20241230	104100	216389990	9870	9870	9870	9870	0
552	20241230	104000	216389990	9870	9870	9870	9870	0
553	20241230	103900	216389990	9870	9870	9870	9870	0
554	20241230	103800	216389990	9870	9870	9870	9870	0
555	20241230	103700	216389990	9870	9870	9870	9870	185
556	20241230	103600	214564040	9870	9870	9870	9870	0
557	20241230	103500	214564040	9870	9870	9870	9870	0
558	20241230	103400	214564040	9870	9870	9870	9870	0
559	20241230	103300	214564040	9870	9870	9870	9870	0
560	20241230	103200	214564040	9870	9870	9870	9870	0
561	20241230	103100	214564040	9870	9870	9870	9870	0
562	20241230	103000	214564040	9870	9870	9870	9870	0
563	20241230	102900	214564040	9870	9850	9870	9850	46
564	20241230	102800	214110480	9830	9860	9860	9830	97
565	20241230	102700	213156820	9860	9860	9860	9860	1
566	20241230	102600	213146960	9850	9850	9850	9850	232
567	20241230	102500	210861760	9850	9850	9850	9850	0
568	20241230	102400	210861760	9850	9850	9850	9850	0
569	20241230	102300	210861760	9850	9850	9850	9850	50
570	20241230	102200	210369260	9830	9830	9830	9830	0
571	20241230	102100	210369260	9830	9830	9830	9830	0
572	20241230	102000	210369260	9830	9830	9830	9830	0
573	20241230	101900	210369260	9830	9830	9830	9830	1000
574	20241230	101800	200539260	9830	9830	9830	9830	291
575	20241230	101700	197678730	9840	9840	9840	9840	50
576	20241230	101600	197186730	9830	9830	9830	9830	0
577	20241230	101500	197186730	9830	9830	9830	9830	0
578	20241230	101400	197186730	9830	9830	9830	9830	0
579	20241230	101300	197186730	9830	9830	9830	9830	108
580	20241230	101200	196125090	9830	9830	9830	9830	20
581	20241230	101100	195928490	9830	9830	9830	9830	1
582	20241230	101000	195918660	9830	9830	9830	9830	22
583	20241230	100900	195702400	9880	9880	9880	9880	0
584	20241230	100800	195702400	9880	9880	9880	9880	0
585	20241230	100700	195702400	9880	9880	9880	9880	0
586	20241230	100600	195702400	9880	9880	9880	9880	0
587	20241230	100500	195702400	9880	9880	9880	9880	0
588	20241230	100400	195702400	9880	9880	9880	9880	1
589	20241230	100300	195692520	9880	9880	9880	9880	0
590	20241230	100200	195692520	9880	9880	9880	9880	10
591	20241230	100100	195593720	9860	9860	9860	9860	0
592	20241230	100000	195593720	9860	9860	9860	9860	0
593	20241230	095900	195593720	9860	9810	9860	9810	402
594	20241230	095800	191633270	9810	9810	9810	9810	0
595	20241230	095700	191633270	9810	9810	9810	9810	0
596	20241230	095600	191633270	9810	9810	9810	9810	5
597	20241230	095500	191584220	9800	9800	9800	9800	0
598	20241230	095400	191584220	9800	9770	9800	9770	7
599	20241230	095300	191515760	9750	9770	9780	9750	419
600	20241230	095200	187426230	9770	9780	9780	9770	470
601	20241230	095100	182830920	9790	9810	9810	9790	691
602	20241230	095000	176055880	9820	9840	9840	9820	422
603	20241230	094900	171907950	9840	9870	9870	9840	624
604	20241230	094800	165763240	9870	9870	9870	9860	345
605	20241230	094700	162359050	9870	9870	9910	9870	220
606	20241230	094600	160187570	9870	9940	9940	9860	181
607	20241230	094500	158401700	9870	9900	9940	9870	374
608	20241230	094400	154704580	9910	9920	9950	9900	309
609	20241230	094300	151641310	9910	9910	9910	9910	100
610	20241230	094200	150650310	9870	9870	9870	9870	0
611	20241230	094100	150650310	9870	9870	9870	9870	180
612	20241230	094000	148873710	9870	9870	9870	9870	79
613	20241230	093900	148093980	9900	9850	9900	9850	438
614	20241230	093800	143766200	9850	9860	9870	9850	2021
615	20241230	093700	123847130	9870	9890	9890	9870	89
616	20241230	093600	122968670	9870	9860	9870	9860	203
617	20241230	093500	120965560	9870	9900	9900	9860	2262
618	20241230	093400	98603860	9910	9890	9920	9890	270
619	20241230	093300	95931550	9890	9970	9970	9890	106
620	20241230	093200	94880750	9930	9970	9970	9930	361
621	20241230	093100	91290440	9970	9940	9970	9940	1486
622	20241230	093000	76503320	9920	9920	9940	9920	176
623	20241230	092900	74754790	9890	9890	9890	9890	0
624	20241230	092800	74754790	9890	9880	9920	9880	207
625	20241230	092700	72707440	9880	9890	9890	9880	272
626	20241230	092600	70019760	9890	9880	9910	9880	322
627	20241230	092500	66831350	9880	9900	9900	9880	88
628	20241230	092400	65961790	9900	9900	9900	9900	52
629	20241230	092300	65446990	9880	9950	9950	9880	401
630	20241230	092200	61484410	9950	9870	9950	9860	2699
631	20241230	092100	34751750	9870	9850	9870	9850	343
632	20241230	092000	31371780	9850	9850	9850	9850	6
633	20241230	091900	31312680	9850	9840	9850	9840	21
634	20241230	091800	31106000	9840	9830	9840	9830	7
635	20241230	091700	31037140	9820	9850	9850	9800	538
636	20241230	091600	25750970	9840	9840	9840	9840	0
637	20241230	091500	25750970	9840	9840	9840	9840	0
638	20241230	091400	25750970	9840	9840	9840	9840	0
639	20241230	091300	25750970	9840	9840	9840	9840	0
640	20241230	091200	25750970	9840	9840	9840	9840	0
641	20241230	091100	25750970	9840	9850	9850	9840	179
642	20241230	091000	23989520	9850	9860	9860	9850	219
643	20241230	090900	21832360	9850	9850	9850	9850	0
644	20241230	090800	21832360	9850	9850	9850	9850	37
645	20241230	090700	21467910	9850	9850	9850	9850	74
646	20241230	090600	20739010	9840	9900	9900	9840	187
647	20241230	090500	18896660	9900	9850	9900	9850	292
648	20241230	090400	16013600	9840	9840	9840	9840	20
649	20241230	090300	15816800	9840	9850	9850	9840	209
650	20241230	090200	13758200	9850	9850	9850	9850	491
651	20241230	090100	8921850	9750	9750	9750	9750	0
652	20241230	090000	8921850	9750	9750	9850	9750	899