KissMeData/083930/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195800	176773470	12330	12330	12330	12330	222
3	20241224	195700	176773470	12330	12330	12330	12330	0
4	20241224	195600	176773470	12330	12330	12330	12330	0
5	20241224	195500	176773470	12330	12330	12330	12330	0
6	20241224	195400	176773470	12330	12330	12330	12330	0
7	20241224	195300	176773470	12330	12330	12330	12330	0
8	20241224	195200	176773470	12330	12330	12330	12330	0
9	20241224	195100	176773470	12330	12330	12330	12330	0
10	20241224	195000	176773470	12330	12330	12330	12330	0
11	20241224	194900	176773470	12330	12330	12330	12330	0
12	20241224	194800	176773470	12330	12330	12330	12330	0
13	20241224	194700	176773470	12330	12330	12330	12330	0
14	20241224	194600	176773470	12330	12330	12330	12330	0
15	20241224	194500	176773470	12330	12330	12330	12330	0
16	20241224	194400	176773470	12330	12330	12330	12330	0
17	20241224	194300	176773470	12330	12330	12330	12330	0
18	20241224	194200	176773470	12330	12330	12330	12330	0
19	20241224	194100	176773470	12330	12330	12330	12330	0
20	20241224	194000	176773470	12330	12330	12330	12330	0
21	20241224	193900	176773470	12330	12330	12330	12330	0
22	20241224	193800	176773470	12330	12330	12330	12330	0
23	20241224	193700	176773470	12330	12330	12330	12330	0
24	20241224	193600	176773470	12330	12330	12330	12330	0
25	20241224	193500	176773470	12330	12330	12330	12330	0
26	20241224	193400	176773470	12330	12330	12330	12330	0
27	20241224	193300	176773470	12330	12330	12330	12330	0
28	20241224	193200	176773470	12330	12330	12330	12330	0
29	20241224	193100	176773470	12330	12330	12330	12330	0
30	20241224	193000	176773470	12330	12330	12330	12330	0
31	20241224	192900	176773470	12330	12330	12330	12330	0
32	20241224	192800	176773470	12330	12330	12330	12330	222
33	20241224	192700	176773470	12330	12330	12330	12330	0
34	20241224	192600	176773470	12330	12330	12330	12330	0
35	20241224	192500	176773470	12330	12330	12330	12330	0
36	20241224	192400	176773470	12330	12330	12330	12330	0
37	20241224	192300	176773470	12330	12330	12330	12330	0
38	20241224	192200	176773470	12330	12330	12330	12330	0
39	20241224	192100	176773470	12330	12330	12330	12330	0
40	20241224	192000	176773470	12330	12330	12330	12330	0
41	20241224	191900	176773470	12330	12330	12330	12330	0
42	20241224	191800	176773470	12330	12330	12330	12330	0
43	20241224	191700	176773470	12330	12330	12330	12330	0
44	20241224	191600	176773470	12330	12330	12330	12330	0
45	20241224	191500	176773470	12330	12330	12330	12330	0
46	20241224	191400	176773470	12330	12330	12330	12330	0
47	20241224	191300	176773470	12330	12330	12330	12330	0
48	20241224	191200	176773470	12330	12330	12330	12330	0
49	20241224	191100	176773470	12330	12330	12330	12330	0
50	20241224	191000	176773470	12330	12330	12330	12330	0
51	20241224	190900	176773470	12330	12330	12330	12330	0
52	20241224	190800	176773470	12330	12330	12330	12330	0
53	20241224	190700	176773470	12330	12330	12330	12330	0
54	20241224	190600	176773470	12330	12330	12330	12330	0
55	20241224	190500	176773470	12330	12330	12330	12330	0
56	20241224	190400	176773470	12330	12330	12330	12330	0
57	20241224	190300	176773470	12330	12330	12330	12330	0
58	20241224	190200	176773470	12330	12330	12330	12330	0
59	20241224	190100	176773470	12330	12330	12330	12330	0
60	20241224	190000	176773470	12330	12330	12330	12330	0
61	20241224	185900	176773470	12330	12330	12330	12330	0
62	20241224	185800	176773470	12330	12330	12330	12330	222
63	20241224	185700	176773470	12330	12330	12330	12330	0
64	20241224	185600	176773470	12330	12330	12330	12330	0
65	20241224	185500	176773470	12330	12330	12330	12330	0
66	20241224	185400	176773470	12330	12330	12330	12330	0
67	20241224	185300	176773470	12330	12330	12330	12330	0
68	20241224	185200	176773470	12330	12330	12330	12330	0
69	20241224	185100	176773470	12330	12330	12330	12330	0
70	20241224	185000	176773470	12330	12330	12330	12330	0
71	20241224	184900	176773470	12330	12330	12330	12330	0
72	20241224	184800	176773470	12330	12330	12330	12330	0
73	20241224	184700	176773470	12330	12330	12330	12330	0
74	20241224	184600	176773470	12330	12330	12330	12330	0
75	20241224	184500	176773470	12330	12330	12330	12330	0
76	20241224	184400	176773470	12330	12330	12330	12330	0
77	20241224	184300	176773470	12330	12330	12330	12330	0
78	20241224	184200	176773470	12330	12330	12330	12330	0
79	20241224	184100	176773470	12330	12330	12330	12330	0
80	20241224	184000	176773470	12330	12330	12330	12330	0
81	20241224	183900	176773470	12330	12330	12330	12330	0
82	20241224	183800	176773470	12330	12330	12330	12330	0
83	20241224	183700	176773470	12330	12330	12330	12330	0
84	20241224	183600	176773470	12330	12330	12330	12330	0
85	20241224	183500	176773470	12330	12330	12330	12330	0
86	20241224	183400	176773470	12330	12330	12330	12330	0
87	20241224	183300	176773470	12330	12330	12330	12330	0
88	20241224	183200	176773470	12330	12330	12330	12330	0
89	20241224	183100	176773470	12330	12330	12330	12330	0
90	20241224	183000	176773470	12330	12330	12330	12330	0
91	20241224	182900	176773470	12330	12330	12330	12330	0
92	20241224	182800	176773470	12330	12330	12330	12330	222
93	20241224	182700	176773470	12330	12330	12330	12330	0
94	20241224	182600	176773470	12330	12330	12330	12330	0
95	20241224	182500	176773470	12330	12330	12330	12330	0
96	20241224	182400	176773470	12330	12330	12330	12330	0
97	20241224	182300	176773470	12330	12330	12330	12330	0
98	20241224	182200	176773470	12330	12330	12330	12330	0
99	20241224	182100	176773470	12330	12330	12330	12330	0
100	20241224	182000	176773470	12330	12330	12330	12330	0
101	20241224	181900	176773470	12330	12330	12330	12330	0
102	20241224	181800	176773470	12330	12330	12330	12330	0
103	20241224	181700	176773470	12330	12330	12330	12330	0
104	20241224	181600	176773470	12330	12330	12330	12330	0
105	20241224	181500	176773470	12330	12330	12330	12330	0
106	20241224	181400	176773470	12330	12330	12330	12330	0
107	20241224	181300	176773470	12330	12330	12330	12330	0
108	20241224	181200	176773470	12330	12330	12330	12330	0
109	20241224	181100	176773470	12330	12330	12330	12330	0
110	20241224	181000	176773470	12330	12330	12330	12330	0
111	20241224	180900	176773470	12330	12330	12330	12330	0
112	20241224	180800	176773470	12330	12330	12330	12330	0
113	20241224	180700	176773470	12330	12330	12330	12330	0
114	20241224	180600	176773470	12330	12330	12330	12330	0
115	20241224	180500	176773470	12330	12330	12330	12330	0
116	20241224	180400	176773470	12330	12330	12330	12330	0
117	20241224	180300	176773470	12330	12330	12330	12330	0
118	20241224	180200	176773470	12330	12330	12330	12330	0
119	20241224	180100	176773470	12330	12330	12330	12330	0
120	20241224	180000	176773470	12330	12330	12330	12330	0
121	20241224	175900	176773470	12330	12330	12330	12330	0
122	20241224	175800	176773470	12330	12330	12330	12330	222
123	20241224	175700	176773470	12330	12330	12330	12330	0
124	20241224	175600	176773470	12330	12330	12330	12330	0
125	20241224	175500	176773470	12330	12330	12330	12330	0
126	20241224	175400	176773470	12330	12330	12330	12330	0
127	20241224	175300	176773470	12330	12330	12330	12330	0
128	20241224	175200	176773470	12330	12330	12330	12330	0
129	20241224	175100	176773470	12330	12330	12330	12330	0
130	20241224	175000	176773470	12330	12330	12330	12330	0
131	20241224	174900	176773470	12330	12330	12330	12330	0
132	20241224	174800	176773470	12330	12330	12330	12330	0
133	20241224	174700	176773470	12330	12330	12330	12330	0
134	20241224	174600	176773470	12330	12330	12330	12330	0
135	20241224	174500	176773470	12330	12330	12330	12330	0
136	20241224	174400	176773470	12330	12330	12330	12330	0
137	20241224	174300	176773470	12330	12330	12330	12330	0
138	20241224	174200	176773470	12330	12330	12330	12330	0
139	20241224	174100	176773470	12330	12330	12330	12330	0
140	20241224	174000	176773470	12330	12330	12330	12330	0
141	20241224	173900	176773470	12330	12330	12330	12330	0
142	20241224	173800	176773470	12330	12330	12330	12330	0
143	20241224	173700	176773470	12330	12330	12330	12330	0
144	20241224	173600	176773470	12330	12330	12330	12330	0
145	20241224	173500	176773470	12330	12330	12330	12330	0
146	20241224	173400	176773470	12330	12330	12330	12330	0
147	20241224	173300	176773470	12330	12330	12330	12330	0
148	20241224	173200	176773470	12330	12330	12330	12330	0
149	20241224	173100	176773470	12330	12330	12330	12330	0
150	20241224	173000	176773470	12330	12330	12330	12330	0
151	20241224	172900	176773470	12330	12330	12330	12330	0
152	20241224	172800	176773470	12330	12330	12330	12330	222
153	20241224	172700	176773470	12330	12330	12330	12330	0
154	20241224	172600	176773470	12330	12330	12330	12330	0
155	20241224	172500	176773470	12330	12330	12330	12330	0
156	20241224	172400	176773470	12330	12330	12330	12330	0
157	20241224	172300	176773470	12330	12330	12330	12330	0
158	20241224	172200	176773470	12330	12330	12330	12330	0
159	20241224	172100	176773470	12330	12330	12330	12330	0
160	20241224	172000	176773470	12330	12330	12330	12330	0
161	20241224	171900	176773470	12330	12330	12330	12330	0
162	20241224	171800	176773470	12330	12330	12330	12330	0
163	20241224	171700	176773470	12330	12330	12330	12330	0
164	20241224	171600	176773470	12330	12330	12330	12330	0
165	20241224	171500	176773470	12330	12330	12330	12330	0
166	20241224	171400	176773470	12330	12330	12330	12330	0
167	20241224	171300	176773470	12330	12330	12330	12330	0
168	20241224	171200	176773470	12330	12330	12330	12330	0
169	20241224	171100	176773470	12330	12330	12330	12330	0
170	20241224	171000	176773470	12330	12330	12330	12330	0
171	20241224	170900	176773470	12330	12330	12330	12330	0
172	20241224	170800	176773470	12330	12330	12330	12330	0
173	20241224	170700	176773470	12330	12330	12330	12330	0
174	20241224	170600	176773470	12330	12330	12330	12330	0
175	20241224	170500	176773470	12330	12330	12330	12330	0
176	20241224	170400	176773470	12330	12330	12330	12330	0
177	20241224	170300	176773470	12330	12330	12330	12330	0
178	20241224	170200	176773470	12330	12330	12330	12330	0
179	20241224	170100	176773470	12330	12330	12330	12330	0
180	20241224	170000	176773470	12330	12330	12330	12330	0
181	20241224	165900	176773470	12330	12330	12330	12330	0
182	20241224	165800	176773470	12330	12330	12330	12330	222
183	20241224	165700	176773470	12330	12330	12330	12330	0
184	20241224	165600	176773470	12330	12330	12330	12330	0
185	20241224	165500	176773470	12330	12330	12330	12330	0
186	20241224	165400	176773470	12330	12330	12330	12330	0
187	20241224	165300	176773470	12330	12330	12330	12330	0
188	20241224	165200	176773470	12330	12330	12330	12330	0
189	20241224	165100	176773470	12330	12330	12330	12330	0
190	20241224	165000	176773470	12330	12330	12330	12330	0
191	20241224	164900	176773470	12330	12330	12330	12330	0
192	20241224	164800	176773470	12330	12330	12330	12330	0
193	20241224	164700	176773470	12330	12330	12330	12330	0
194	20241224	164600	176773470	12330	12330	12330	12330	0
195	20241224	164500	176773470	12330	12330	12330	12330	0
196	20241224	164400	176773470	12330	12330	12330	12330	0
197	20241224	164300	176773470	12330	12330	12330	12330	0
198	20241224	164200	176773470	12330	12330	12330	12330	0
199	20241224	164100	176773470	12330	12330	12330	12330	0
200	20241224	164000	176773470	12330	12330	12330	12330	0
201	20241224	163900	176773470	12330	12330	12330	12330	0
202	20241224	163800	176773470	12330	12330	12330	12330	0
203	20241224	163700	176773470	12330	12330	12330	12330	0
204	20241224	163600	176773470	12330	12330	12330	12330	0
205	20241224	163500	176773470	12330	12330	12330	12330	0
206	20241224	163400	176773470	12330	12330	12330	12330	0
207	20241224	163300	176773470	12330	12330	12330	12330	0
208	20241224	163200	176773470	12330	12330	12330	12330	0
209	20241224	163100	176773470	12330	12330	12330	12330	0
210	20241224	163000	176773470	12330	12330	12330	12330	0
211	20241224	162900	176773470	12330	12330	12330	12330	0
212	20241224	162800	176773470	12330	12330	12330	12330	222
213	20241224	162700	176773470	12330	12330	12330	12330	0
214	20241224	162600	176773470	12330	12330	12330	12330	0
215	20241224	162500	176773470	12330	12330	12330	12330	0
216	20241224	162400	176773470	12330	12330	12330	12330	0
217	20241224	162300	176773470	12330	12330	12330	12330	0
218	20241224	162200	176773470	12330	12330	12330	12330	0
219	20241224	162100	176773470	12330	12330	12330	12330	0
220	20241224	162000	176773470	12330	12330	12330	12330	0
221	20241224	161900	176773470	12330	12330	12330	12330	0
222	20241224	161800	176773470	12330	12330	12330	12330	0
223	20241224	161700	176773470	12330	12330	12330	12330	0
224	20241224	161600	176773470	12330	12330	12330	12330	0
225	20241224	161500	176773470	12330	12330	12330	12330	0
226	20241224	161400	176773470	12330	12330	12330	12330	0
227	20241224	161300	176773470	12330	12330	12330	12330	0
228	20241224	161200	176773470	12330	12330	12330	12330	0
229	20241224	161100	176773470	12330	12330	12330	12330	0
230	20241224	161000	176773470	12330	12330	12330	12330	0
231	20241224	160900	176773470	12330	12330	12330	12330	0
232	20241224	160800	176773470	12330	12330	12330	12330	0
233	20241224	160700	176773470	12330	12330	12330	12330	0
234	20241224	160600	176773470	12330	12330	12330	12330	0
235	20241224	160500	176773470	12330	12330	12330	12330	0
236	20241224	160400	176773470	12330	12330	12330	12330	0
237	20241224	160300	176773470	12330	12330	12330	12330	0
238	20241224	160200	176773470	12330	12330	12330	12330	0
239	20241224	160100	176773470	12330	12330	12330	12330	0
240	20241224	160000	176773470	12330	12330	12330	12330	0
241	20241224	155900	176773470	12330	12330	12330	12330	0
242	20241224	155800	176773470	12330	12330	12330	12330	222
243	20241224	155700	176773470	12330	12330	12330	12330	0
244	20241224	155600	176773470	12330	12330	12330	12330	0
245	20241224	155500	176773470	12330	12330	12330	12330	0
246	20241224	155400	176773470	12330	12330	12330	12330	0
247	20241224	155300	176773470	12330	12330	12330	12330	0
248	20241224	155200	176773470	12330	12330	12330	12330	0
249	20241224	155100	176773470	12330	12330	12330	12330	0
250	20241224	155000	176773470	12330	12330	12330	12330	0
251	20241224	154900	176773470	12330	12330	12330	12330	0
252	20241224	154800	176773470	12330	12330	12330	12330	0
253	20241224	154700	176773470	12330	12330	12330	12330	0
254	20241224	154600	176773470	12330	12330	12330	12330	0
255	20241224	154500	176773470	12330	12330	12330	12330	0
256	20241224	154400	176773470	12330	12330	12330	12330	0
257	20241224	154300	176773470	12330	12330	12330	12330	0
258	20241224	154200	176773470	12330	12330	12330	12330	0
259	20241224	154100	176773470	12330	12330	12330	12330	0
260	20241224	154000	176773470	12330	12330	12330	12330	0
261	20241224	153900	176773470	12330	12330	12330	12330	0
262	20241224	153800	176773470	12330	12330	12330	12330	0
263	20241224	153700	176773470	12330	12330	12330	12330	0
264	20241224	153600	176773470	12330	12330	12330	12330	0
265	20241224	153500	176773470	12330	12330	12330	12330	0
266	20241224	153400	176773470	12330	12330	12330	12330	0
267	20241224	153300	176773470	12330	12330	12330	12330	0
268	20241224	153200	176773470	12330	12330	12330	12330	0
269	20241224	153100	176773470	12330	12330	12330	12330	0
270	20241224	153000	176773470	12330	12330	12330	12330	222
271	20241224	152900	174036210	12330	12330	12330	12330	0
272	20241224	152800	174036210	12330	12330	12330	12330	0
273	20241224	152700	174036210	12330	12330	12330	12330	0
274	20241224	152600	174036210	12330	12330	12330	12330	0
275	20241224	152500	174036210	12330	12330	12330	12330	0
276	20241224	152400	174036210	12330	12330	12330	12330	0
277	20241224	152300	174036210	12330	12330	12330	12330	0
278	20241224	152200	174036210	12330	12330	12330	12330	0
279	20241224	152100	174036210	12330	12330	12330	12330	0
280	20241224	152000	174036210	12330	12330	12330	12330	0
281	20241224	151900	174036210	12330	12320	12330	12320	55
282	20241224	151800	173358280	12330	12320	12330	12320	15
283	20241224	151700	173173470	12330	12310	12330	12310	52
284	20241224	151600	172533310	12330	12300	12330	12300	4
285	20241224	151500	172484080	12340	12340	12340	12340	0
286	20241224	151400	172484080	12340	12340	12340	12340	0
287	20241224	151300	172484080	12340	12340	12340	12300	35
288	20241224	151200	172053180	12340	12330	12340	12330	134
289	20241224	151100	170400950	12300	12300	12300	12300	20
290	20241224	151000	170154950	12290	12350	12350	12290	2004
291	20241224	150900	145456370	12400	12400	12400	12400	0
292	20241224	150800	145456370	12400	12410	12410	12350	3
293	20241224	150700	145419210	12360	12380	12380	12360	403
294	20241224	150600	140436650	12420	12420	12420	12420	0
295	20241224	150500	140436650	12420	12380	12420	12380	21
296	20241224	150400	140176630	12380	12390	12390	12380	64
297	20241224	150300	139383870	12420	12420	12420	12420	1
298	20241224	150200	139371450	12360	12360	12360	12360	96
299	20241224	150100	138184890	12360	12370	12370	12360	3
300	20241224	150000	138147800	12430	12380	12430	12370	645
301	20241224	145900	130168090	12380	12380	12380	12380	300
302	20241224	145800	126454090	12430	12430	12430	12430	0
303	20241224	145700	126454090	12430	12380	12430	12370	493
304	20241224	145600	120355580	12430	12430	12430	12430	0
305	20241224	145500	120355580	12430	12430	12430	12430	0
306	20241224	145400	120355580	12430	12430	12430	12430	0
307	20241224	145300	120355580	12430	12430	12430	12430	3
308	20241224	145200	120318290	12380	12400	12400	12380	6
309	20241224	145100	120243950	12430	12430	12430	12430	0
310	20241224	145000	120243950	12430	12430	12430	12430	2
311	20241224	144900	120219090	12430	12430	12430	12430	1
312	20241224	144800	120206660	12380	12430	12430	12380	75
313	20241224	144700	119278060	12430	12430	12430	12430	5
314	20241224	144600	119215910	12430	12430	12430	12430	2
315	20241224	144500	119191050	12430	12430	12430	12430	2
316	20241224	144400	119166190	12430	12430	12430	12430	4
317	20241224	144300	119116470	12430	12430	12430	12430	2
318	20241224	144200	119091610	12430	12410	12430	12410	9
319	20241224	144100	118979830	12370	12410	12410	12370	872
320	20241224	144000	108182890	12410	12410	12410	12410	0
321	20241224	143900	108182890	12410	12410	12410	12410	6
322	20241224	143800	108108430	12410	12410	12410	12410	1
323	20241224	143700	108096020	12430	12430	12430	12430	4
324	20241224	143600	108046300	12430	12430	12430	12430	2
325	20241224	143500	108021440	12430	12430	12430	12430	2
326	20241224	143400	107996580	12430	12430	12430	12430	4
327	20241224	143300	107946860	12430	12430	12430	12430	2
328	20241224	143200	107922000	12430	12430	12430	12430	4
329	20241224	143100	107872280	12430	12430	12430	12430	2
330	20241224	143000	107847420	12430	12420	12430	12400	31
331	20241224	142900	107462890	12420	12420	12420	12420	2
332	20241224	142800	107438050	12420	12420	12420	12420	4
333	20241224	142700	107388370	12420	12420	12420	12420	2
334	20241224	142600	107363530	12420	12420	12420	12420	6
335	20241224	142500	107289010	12420	12420	12420	12420	0
336	20241224	142400	107289010	12420	12420	12420	12420	2
337	20241224	142300	107264170	12420	12430	12430	12420	6
338	20241224	142200	107189620	12430	12430	12430	12430	2
339	20241224	142100	107164760	12430	12430	12430	12430	2
340	20241224	142000	107139900	12430	12430	12430	12430	4
341	20241224	141900	107090180	12430	12440	12440	12430	8
342	20241224	141800	106990680	12440	12440	12440	12440	0
343	20241224	141700	106990680	12440	12440	12440	12440	20
344	20241224	141600	106741880	12430	12430	12430	12430	0
345	20241224	141500	106741880	12430	12430	12430	12430	5
346	20241224	141400	106679730	12420	12410	12420	12410	24
347	20241224	141300	106381820	12400	12400	12400	12400	0
348	20241224	141200	106381820	12400	12400	12400	12400	0
349	20241224	141100	106381820	12400	12400	12400	12400	0
350	20241224	141000	106381820	12400	12400	12400	12400	0
351	20241224	140900	106381820	12400	12400	12400	12400	0
352	20241224	140800	106381820	12400	12400	12400	12400	0
353	20241224	140700	106381820	12400	12400	12400	12400	0
354	20241224	140600	106381820	12400	12400	12400	12400	0
355	20241224	140500	106381820	12400	12400	12400	12400	0
356	20241224	140400	106381820	12400	12450	12450	12400	4
357	20241224	140300	106332070	12390	12410	12410	12390	49
358	20241224	140200	105724710	12480	12470	12480	12470	5
359	20241224	140100	105662330	12470	12470	12470	12470	2
360	20241224	140000	105637390	12470	12470	12470	12470	2
361	20241224	135900	105612450	12470	12470	12470	12470	4
362	20241224	135800	105562570	12470	12470	12470	12470	2
363	20241224	135700	105537630	12470	12470	12470	12470	4
364	20241224	135600	105487750	12470	12470	12470	12470	2
365	20241224	135500	105462810	12470	12470	12470	12470	4
366	20241224	135400	105412930	12470	12470	12470	12470	2
367	20241224	135300	105387990	12470	12470	12470	12470	2
368	20241224	135200	105363050	12470	12470	12470	12470	4
369	20241224	135100	105313170	12470	12470	12470	12470	2
370	20241224	135000	105288230	12470	12470	12470	12470	4
371	20241224	134900	105238350	12470	12470	12470	12470	2
372	20241224	134800	105213410	12470	12470	12470	12470	4
373	20241224	134700	105163530	12470	12470	12470	12470	2
374	20241224	134600	105138590	12470	12470	12470	12470	2
375	20241224	134500	105113650	12470	12470	12470	12470	4
376	20241224	134400	105063770	12470	12470	12470	12470	2
377	20241224	134300	105038830	12470	12470	12470	12470	4
378	20241224	134200	104988950	12470	12470	12470	12470	2
379	20241224	134100	104964010	12470	12470	12470	12470	4
380	20241224	134000	104914130	12470	12470	12470	12470	2
381	20241224	133900	104889190	12470	12470	12470	12470	2
382	20241224	133800	104864250	12470	12470	12470	12470	4
383	20241224	133700	104814370	12470	12470	12470	12470	2
384	20241224	133600	104789430	12470	12460	12470	12460	67
385	20241224	133500	103954130	12400	12400	12400	12400	0
386	20241224	133400	103954130	12400	12400	12400	12400	0
387	20241224	133300	103954130	12400	12400	12400	12400	0
388	20241224	133200	103954130	12400	12400	12400	12400	0
389	20241224	133100	103954130	12400	12400	12400	12400	0
390	20241224	133000	103954130	12400	12400	12400	12400	0
391	20241224	132900	103954130	12400	12400	12400	12400	0
392	20241224	132800	103954130	12400	12400	12400	12400	0
393	20241224	132700	103954130	12400	12400	12400	12400	0
394	20241224	132600	103954130	12400	12400	12400	12400	0
395	20241224	132500	103954130	12400	12400	12400	12400	0
396	20241224	132400	103954130	12400	12400	12400	12400	2
397	20241224	132300	103929330	12390	12390	12390	12390	0
398	20241224	132200	103929330	12390	12390	12390	12390	0
399	20241224	132100	103929330	12390	12390	12390	12390	0
400	20241224	132000	103929330	12390	12390	12390	12390	0
401	20241224	131900	103929330	12390	12390	12390	12390	0
402	20241224	131800	103929330	12390	12390	12390	12390	0
403	20241224	131700	103929330	12390	12390	12390	12390	0
404	20241224	131600	103929330	12390	12390	12390	12390	0
405	20241224	131500	103929330	12390	12390	12390	12390	1
406	20241224	131400	103916940	12380	12380	12380	12380	0
407	20241224	131300	103916940	12380	12380	12380	12380	0
408	20241224	131200	103916940	12380	12380	12380	12380	0
409	20241224	131100	103916940	12380	12410	12410	12380	943
410	20241224	131000	92239270	12400	12400	12400	12400	0
411	20241224	130900	92239270	12400	12400	12400	12400	0
412	20241224	130800	92239270	12400	12400	12400	12400	0
413	20241224	130700	92239270	12400	12400	12400	12400	0
414	20241224	130600	92239270	12400	12400	12400	12400	0
415	20241224	130500	92239270	12400	12400	12400	12400	0
416	20241224	130400	92239270	12400	12400	12400	12400	0
417	20241224	130300	92239270	12400	12400	12400	12400	0
418	20241224	130200	92239270	12400	12400	12400	12400	0
419	20241224	130100	92239270	12400	12400	12400	12400	0
420	20241224	130000	92239270	12400	12400	12400	12400	0
421	20241224	125900	92239270	12400	12400	12400	12400	0
422	20241224	125800	92239270	12400	12480	12480	12400	4
423	20241224	125700	92189510	12480	12480	12480	12480	447
424	20241224	125600	86610950	12440	12440	12440	12440	10
425	20241224	125500	86486550	12440	12440	12440	12440	0
426	20241224	125400	86486550	12440	12440	12440	12440	0
427	20241224	125300	86486550	12440	12440	12440	12440	2
428	20241224	125200	86461670	12440	12440	12440	12440	4
429	20241224	125100	86411910	12440	12440	12440	12440	2
430	20241224	125000	86387030	12440	12440	12440	12440	500
431	20241224	124900	80167030	12390	12430	12430	12390	400
432	20241224	124800	75210760	12440	12480	12480	12440	7
433	20241224	124700	75123600	12480	12480	12480	12480	4
434	20241224	124600	75073680	12480	12480	12480	12480	45
435	20241224	124500	74512080	12480	12470	12480	12470	198
436	20241224	124400	72041050	12480	12480	12480	12480	4
437	20241224	124300	71991130	12450	12450	12460	12450	4
438	20241224	124200	71941310	12450	12440	12450	12440	4
439	20241224	124100	71891530	12430	12430	12430	12430	0
440	20241224	124000	71891530	12430	12480	12480	12430	5
441	20241224	123900	71829180	12480	12480	12480	12480	2
442	20241224	123800	71804220	12480	12480	12480	12480	4
443	20241224	123700	71754300	12480	12480	12480	12480	2
444	20241224	123600	71729340	12480	12480	12480	12480	2
445	20241224	123500	71704380	12480	12480	12480	12480	4
446	20241224	123400	71654460	12480	12480	12480	12480	52
447	20241224	123300	71005500	12480	12480	12480	12480	4
448	20241224	123200	70955580	12480	12480	12480	12480	2
449	20241224	123100	70930620	12480	12470	12480	12470	19
450	20241224	123000	70693620	12410	12410	12410	12410	0
451	20241224	122900	70693620	12410	12410	12410	12410	0
452	20241224	122800	70693620	12410	12410	12410	12410	0
453	20241224	122700	70693620	12410	12410	12410	12410	0
454	20241224	122600	70693620	12410	12410	12410	12410	12
455	20241224	122500	70544700	12400	12400	12400	12400	0
456	20241224	122400	70544700	12400	12400	12400	12400	0
457	20241224	122300	70544700	12400	12400	12400	12400	0
458	20241224	122200	70544700	12400	12400	12400	12400	0
459	20241224	122100	70544700	12400	12400	12400	12400	0
460	20241224	122000	70544700	12400	12400	12400	12400	0
461	20241224	121900	70544700	12400	12480	12480	12400	269
462	20241224	121800	67208940	12480	12480	12480	12480	3
463	20241224	121700	67171500	12480	12480	12480	12480	4
464	20241224	121600	67121580	12480	12480	12480	12480	2
465	20241224	121500	67096620	12480	12480	12480	12480	2
466	20241224	121400	67071660	12480	12480	12480	12480	5
467	20241224	121300	67009260	12480	12480	12480	12480	2
468	20241224	121200	66984300	12480	12480	12480	12480	4
469	20241224	121100	66934380	12480	12480	12480	12480	2
470	20241224	121000	66909420	12480	12480	12480	12480	4
471	20241224	120900	66859500	12480	12480	12480	12480	2
472	20241224	120800	66834540	12480	12480	12480	12480	2
473	20241224	120700	66809580	12480	12480	12480	12480	4
474	20241224	120600	66759660	12480	12480	12480	12480	2
475	20241224	120500	66734700	12480	12480	12480	12480	4
476	20241224	120400	66684780	12480	12480	12480	12480	2
477	20241224	120300	66659820	12480	12480	12480	12480	4
478	20241224	120200	66609900	12480	12480	12480	12480	2
479	20241224	120100	66584940	12480	12480	12480	12480	2
480	20241224	120000	66559980	12480	12480	12480	12480	4
481	20241224	115900	66510060	12480	12480	12480	12480	2
482	20241224	115800	66485100	12480	12480	12480	12480	4
483	20241224	115700	66435180	12480	12480	12480	12480	2
484	20241224	115600	66410220	12480	12480	12480	12480	4
485	20241224	115500	66360300	12480	12480	12480	12480	2
486	20241224	115400	66335340	12480	12480	12480	12480	218
487	20241224	115300	63614700	12480	12480	12480	12480	4
488	20241224	115200	63564780	12480	12450	12480	12450	287
489	20241224	115100	59991600	12450	12450	12450	12450	4
490	20241224	115000	59941800	12450	12450	12450	12450	2
491	20241224	114900	59916900	12450	12450	12450	12450	4
492	20241224	114800	59867100	12450	12400	12450	12400	119
493	20241224	114700	58386500	12400	12450	12450	12400	14
494	20241224	114600	58212800	12450	12450	12450	12450	4
495	20241224	114500	58163000	12450	12450	12450	12450	2
496	20241224	114400	58138100	12450	12450	12450	12450	4
497	20241224	114300	58088300	12450	12450	12450	12450	2
498	20241224	114200	58063400	12450	12400	12450	12390	123
499	20241224	114100	56539320	12400	12450	12450	12400	214
500	20241224	114000	53883570	12450	12450	12450	12450	2
501	20241224	113900	53858670	12450	12450	12450	12450	4
502	20241224	113800	53808870	12450	12450	12450	12450	2
503	20241224	113700	53783970	12450	12450	12450	12450	4
504	20241224	113600	53734170	12450	12450	12450	12450	2
505	20241224	113500	53709270	12450	12480	12480	12450	306
506	20241224	113400	49899450	12480	12480	12480	12480	1
507	20241224	113300	49886970	12450	12470	12470	12450	99
508	20241224	113200	48652460	12470	12470	12470	12470	4
509	20241224	113100	48602580	12470	12470	12470	12470	2
510	20241224	113000	48577640	12470	12470	12470	12470	5
511	20241224	112900	48515290	12470	12470	12470	12470	2
512	20241224	112800	48490350	12470	12470	12470	12470	5
513	20241224	112700	48428000	12450	12450	12450	12450	1
514	20241224	112600	48415550	12450	12470	12470	12450	10
515	20241224	112500	48290950	12450	12450	12450	12450	0
516	20241224	112400	48290950	12450	12450	12450	12450	0
517	20241224	112300	48290950	12450	12460	12460	12450	8
518	20241224	112200	48191330	12450	12450	12450	12450	0
519	20241224	112100	48191330	12450	12460	12470	12450	8
520	20241224	112000	48091670	12460	12460	12460	12460	2
521	20241224	111900	48066750	12450	12450	12450	12450	0
522	20241224	111800	48066750	12450	12450	12450	12450	0
523	20241224	111700	48066750	12450	12450	12450	12450	1
524	20241224	111600	48054300	12450	12450	12450	12450	4
525	20241224	111500	48004500	12450	12460	12460	12450	9
526	20241224	111400	47892430	12450	12450	12450	12450	0
527	20241224	111300	47892430	12450	12450	12450	12450	0
528	20241224	111200	47892430	12450	12450	12450	12450	6
529	20241224	111100	47817730	12450	12450	12450	12450	0
530	20241224	111000	47817730	12450	12450	12450	12450	1
531	20241224	110900	47805280	12450	12450	12450	12450	4
532	20241224	110800	47755480	12450	12450	12450	12450	3
533	20241224	110700	47718130	12450	12450	12450	12450	3
534	20241224	110600	47680780	12450	12450	12450	12450	2
535	20241224	110500	47655880	12450	12450	12450	12450	2
536	20241224	110400	47630980	12450	12480	12480	12450	9
537	20241224	110300	47518870	12480	12480	12480	12480	2
538	20241224	110200	47493910	12480	12480	12480	12480	4
539	20241224	110100	47443990	12480	12430	12480	12430	2
540	20241224	110000	47419080	12480	12480	12480	12480	4
541	20241224	105900	47369160	12480	12480	12480	12480	3
542	20241224	105800	47331720	12480	12480	12480	12480	2
543	20241224	105700	47306760	12480	12480	12480	12480	4
544	20241224	105600	47256840	12480	12480	12480	12480	2
545	20241224	105500	47231880	12480	12480	12480	12480	4
546	20241224	105400	47181960	12480	12480	12480	12480	2
547	20241224	105300	47157000	12480	12430	12480	12430	4
548	20241224	105200	47107130	12480	12480	12480	12480	2
549	20241224	105100	47082170	12480	12480	12480	12480	2
550	20241224	105000	47057210	12480	12480	12480	12480	4
551	20241224	104900	47007290	12480	12480	12480	12480	2
552	20241224	104800	46982330	12480	12480	12480	12480	4
553	20241224	104700	46932410	12480	12480	12480	12480	2
554	20241224	104600	46907450	12480	12480	12480	12480	4
555	20241224	104500	46857530	12480	12480	12480	12480	2
556	20241224	104400	46832570	12480	12480	12480	12480	226
557	20241224	104300	44012090	12480	12480	12480	12430	6
558	20241224	104200	43937260	12480	12480	12480	12480	2
559	20241224	104100	43912300	12480	12480	12480	12480	4
560	20241224	104000	43862380	12480	12420	12480	12420	7
561	20241224	103900	43775260	12420	12480	12480	12420	8
562	20241224	103800	43675780	12480	12460	12480	12460	20
563	20241224	103700	43426520	12430	12460	12460	12430	3
564	20241224	103600	43389170	12460	12430	12460	12430	8
565	20241224	103500	43289520	12420	12420	12420	12420	0
566	20241224	103400	43289520	12420	12420	12420	12420	4
567	20241224	103300	43239840	12420	12420	12420	12420	2
568	20241224	103200	43215000	12420	12420	12420	12420	4
569	20241224	103100	43165320	12420	12420	12420	12420	2
570	20241224	103000	43140480	12420	12420	12420	12420	2
571	20241224	102900	43115640	12420	12420	12420	12420	4
572	20241224	102800	43065960	12420	12420	12420	12420	2
573	20241224	102700	43041120	12420	12420	12420	12420	4
574	20241224	102600	42991440	12420	12420	12420	12420	2
575	20241224	102500	42966600	12420	12420	12420	12420	4
576	20241224	102400	42916920	12420	12420	12420	12420	2
577	20241224	102300	42892080	12420	12420	12420	12420	1
578	20241224	102200	42879660	12370	12420	12420	12370	42
579	20241224	102100	42359940	12420	12420	12420	12420	2
580	20241224	102000	42335100	12420	12420	12420	12420	3
581	20241224	101900	42297840	12370	12420	12420	12370	3
582	20241224	101800	42260630	12420	12420	12420	12420	4
583	20241224	101700	42210950	12420	12420	12420	12420	2
584	20241224	101600	42186110	12420	12420	12420	12420	3
585	20241224	101500	42148850	12410	12410	12410	12410	10
586	20241224	101400	42024750	12410	12410	12410	12410	0
587	20241224	101300	42024750	12410	12410	12410	12410	0
588	20241224	101200	42024750	12410	12410	12410	12410	455
589	20241224	101100	36378200	12480	12480	12480	12480	4
590	20241224	101000	36328280	12480	12480	12480	12480	2
591	20241224	100900	36303320	12480	12450	12480	12420	454
592	20241224	100800	30662530	12460	12460	12470	12460	6
593	20241224	100700	30587750	12460	12460	12460	12460	2
594	20241224	100600	30562830	12450	12450	12450	12450	1
595	20241224	100500	30550380	12450	12490	12490	12450	6
596	20241224	100400	30475600	12490	12490	12490	12490	5
597	20241224	100300	30413150	12440	12440	12440	12440	0
598	20241224	100200	30413150	12440	12540	12540	12440	558
599	20241224	100100	23456610	12540	12540	12540	12540	4
600	20241224	100000	23406450	12540	12540	12540	12540	4
601	20241224	095900	23356290	12540	12540	12540	12540	4
602	20241224	095800	23306130	12540	12540	12540	12540	2
603	20241224	095700	23281050	12540	12540	12540	12540	4
604	20241224	095600	23230890	12540	12540	12540	12540	2
605	20241224	095500	23205810	12540	12540	12540	12540	3
606	20241224	095400	23168190	12480	12500	12500	12480	109
607	20241224	095300	21807710	12500	12500	12500	12500	0
608	20241224	095200	21807710	12500	12520	12520	12500	22
609	20241224	095100	21532670	12520	12520	12520	12520	5
610	20241224	095000	21470070	12520	12590	12590	12520	27
611	20241224	094900	21131750	12590	12590	12590	12590	2
612	20241224	094800	21106570	12590	12590	12590	12590	3
613	20241224	094700	21068800	12590	12590	12590	12590	4
614	20241224	094600	21018440	12590	12590	12590	12590	2
615	20241224	094500	20993260	12590	12590	12590	12590	4
616	20241224	094400	20942900	12590	12590	12590	12590	2
617	20241224	094300	20917720	12590	12590	12590	12590	5
618	20241224	094200	20854770	12590	12520	12590	12520	11
619	20241224	094100	20716980	12570	12570	12570	12570	114
620	20241224	094000	19284000	12520	12510	12520	12510	17
621	20241224	093900	19071320	12500	12510	12520	12500	24
622	20241224	093800	18771100	12500	12500	12500	12500	0
623	20241224	093700	18771100	12500	12500	12500	12500	4
624	20241224	093600	18721100	12570	12570	12570	12570	4
625	20241224	093500	18670820	12570	12570	12570	12570	2
626	20241224	093400	18645680	12570	12570	12570	12570	5
627	20241224	093300	18582830	12570	12570	12570	12570	4
628	20241224	093200	18532550	12570	12570	12570	12570	2
629	20241224	093100	18507410	12570	12570	12570	12570	4
630	20241224	093000	18457130	12570	12570	12570	12570	17
631	20241224	092900	18243440	12570	12560	12570	12560	7
632	20241224	092800	18155470	12560	12560	12560	12560	2
633	20241224	092700	18130350	12560	12560	12560	12560	2
634	20241224	092600	18105230	12560	12560	12560	12560	4
635	20241224	092500	18054990	12560	12560	12560	12560	2
636	20241224	092400	18029870	12570	12570	12570	12570	3
637	20241224	092300	17992160	12440	12450	12450	12440	500
638	20241224	092200	11772030	12440	12590	12590	12440	19
639	20241224	092100	11535070	12590	12590	12590	12540	81
640	20241224	092000	10515380	12590	12590	12590	12590	2
641	20241224	091900	10490200	12590	12590	12590	12590	6
642	20241224	091800	10414660	12590	12590	12590	12590	2
643	20241224	091700	10389480	12590	12590	12590	12590	4
644	20241224	091600	10339120	12590	12590	12590	12590	2
645	20241224	091500	10313940	12590	12590	12590	12590	14
646	20241224	091400	10137680	12590	12590	12590	12590	2
647	20241224	091300	10112500	12590	12590	12590	12590	44
648	20241224	091200	9558540	12590	12600	12600	12490	210
649	20241224	091100	6922120	12600	12590	12600	12540	16
650	20241224	091000	6720680	12540	12590	12590	12540	105
651	20241224	090900	5398780	12590	12590	12590	12590	102
652	20241224	090800	4114600	12590	12590	12590	12590	17
653	20241224	090700	3900570	12590	12590	12590	12590	2
654	20241224	090600	3875390	12600	12600	12600	12600	2
655	20241224	090500	3850190	12600	12600	12600	12600	15
656	20241224	090400	3661190	12600	12600	12600	12600	11
657	20241224	090300	3522590	12590	12590	12590	12590	112
658	20241224	090200	2112510	12590	12590	12590	12590	16
659	20241224	090100	1911070	12590	12590	12590	12590	1
660	20241224	090000	1898480	12490	12490	12490	12490	152