KissMeData/084850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195800	243279960	13780	13780	13780	13780	401
3	20241223	195700	243279960	13780	13780	13780	13780	0
4	20241223	195600	243279960	13780	13780	13780	13780	0
5	20241223	195500	243279960	13780	13780	13780	13780	0
6	20241223	195400	243279960	13780	13780	13780	13780	0
7	20241223	195300	243279960	13780	13780	13780	13780	0
8	20241223	195200	243279960	13780	13780	13780	13780	0
9	20241223	195100	243279960	13780	13780	13780	13780	0
10	20241223	195000	243279960	13780	13780	13780	13780	0
11	20241223	194900	243279960	13780	13780	13780	13780	0
12	20241223	194800	243279960	13780	13780	13780	13780	0
13	20241223	194700	243279960	13780	13780	13780	13780	0
14	20241223	194600	243279960	13780	13780	13780	13780	0
15	20241223	194500	243279960	13780	13780	13780	13780	0
16	20241223	194400	243279960	13780	13780	13780	13780	0
17	20241223	194300	243279960	13780	13780	13780	13780	0
18	20241223	194200	243279960	13780	13780	13780	13780	0
19	20241223	194100	243279960	13780	13780	13780	13780	0
20	20241223	194000	243279960	13780	13780	13780	13780	0
21	20241223	193900	243279960	13780	13780	13780	13780	0
22	20241223	193800	243279960	13780	13780	13780	13780	0
23	20241223	193700	243279960	13780	13780	13780	13780	0
24	20241223	193600	243279960	13780	13780	13780	13780	0
25	20241223	193500	243279960	13780	13780	13780	13780	0
26	20241223	193400	243279960	13780	13780	13780	13780	0
27	20241223	193300	243279960	13780	13780	13780	13780	0
28	20241223	193200	243279960	13780	13780	13780	13780	0
29	20241223	193100	243279960	13780	13780	13780	13780	0
30	20241223	193000	243279960	13780	13780	13780	13780	0
31	20241223	192900	243279960	13780	13780	13780	13780	0
32	20241223	192800	243279960	13780	13780	13780	13780	401
33	20241223	192700	243279960	13780	13780	13780	13780	0
34	20241223	192600	243279960	13780	13780	13780	13780	0
35	20241223	192500	243279960	13780	13780	13780	13780	0
36	20241223	192400	243279960	13780	13780	13780	13780	0
37	20241223	192300	243279960	13780	13780	13780	13780	0
38	20241223	192200	243279960	13780	13780	13780	13780	0
39	20241223	192100	243279960	13780	13780	13780	13780	0
40	20241223	192000	243279960	13780	13780	13780	13780	0
41	20241223	191900	243279960	13780	13780	13780	13780	0
42	20241223	191800	243279960	13780	13780	13780	13780	0
43	20241223	191700	243279960	13780	13780	13780	13780	0
44	20241223	191600	243279960	13780	13780	13780	13780	0
45	20241223	191500	243279960	13780	13780	13780	13780	0
46	20241223	191400	243279960	13780	13780	13780	13780	0
47	20241223	191300	243279960	13780	13780	13780	13780	0
48	20241223	191200	243279960	13780	13780	13780	13780	0
49	20241223	191100	243279960	13780	13780	13780	13780	0
50	20241223	191000	243279960	13780	13780	13780	13780	0
51	20241223	190900	243279960	13780	13780	13780	13780	0
52	20241223	190800	243279960	13780	13780	13780	13780	0
53	20241223	190700	243279960	13780	13780	13780	13780	0
54	20241223	190600	243279960	13780	13780	13780	13780	0
55	20241223	190500	243279960	13780	13780	13780	13780	0
56	20241223	190400	243279960	13780	13780	13780	13780	0
57	20241223	190300	243279960	13780	13780	13780	13780	0
58	20241223	190200	243279960	13780	13780	13780	13780	0
59	20241223	190100	243279960	13780	13780	13780	13780	0
60	20241223	190000	243279960	13780	13780	13780	13780	0
61	20241223	185900	243279960	13780	13780	13780	13780	0
62	20241223	185800	243279960	13780	13780	13780	13780	401
63	20241223	185700	243279960	13780	13780	13780	13780	0
64	20241223	185600	243279960	13780	13780	13780	13780	0
65	20241223	185500	243279960	13780	13780	13780	13780	0
66	20241223	185400	243279960	13780	13780	13780	13780	0
67	20241223	185300	243279960	13780	13780	13780	13780	0
68	20241223	185200	243279960	13780	13780	13780	13780	0
69	20241223	185100	243279960	13780	13780	13780	13780	0
70	20241223	185000	243279960	13780	13780	13780	13780	0
71	20241223	184900	243279960	13780	13780	13780	13780	0
72	20241223	184800	243279960	13780	13780	13780	13780	0
73	20241223	184700	243279960	13780	13780	13780	13780	0
74	20241223	184600	243279960	13780	13780	13780	13780	0
75	20241223	184500	243279960	13780	13780	13780	13780	0
76	20241223	184400	243279960	13780	13780	13780	13780	0
77	20241223	184300	243279960	13780	13780	13780	13780	0
78	20241223	184200	243279960	13780	13780	13780	13780	0
79	20241223	184100	243279960	13780	13780	13780	13780	0
80	20241223	184000	243279960	13780	13780	13780	13780	0
81	20241223	183900	243279960	13780	13780	13780	13780	0
82	20241223	183800	243279960	13780	13780	13780	13780	0
83	20241223	183700	243279960	13780	13780	13780	13780	0
84	20241223	183600	243279960	13780	13780	13780	13780	0
85	20241223	183500	243279960	13780	13780	13780	13780	0
86	20241223	183400	243279960	13780	13780	13780	13780	0
87	20241223	183300	243279960	13780	13780	13780	13780	0
88	20241223	183200	243279960	13780	13780	13780	13780	0
89	20241223	183100	243279960	13780	13780	13780	13780	0
90	20241223	183000	243279960	13780	13780	13780	13780	0
91	20241223	182900	243279960	13780	13780	13780	13780	0
92	20241223	182800	243279960	13780	13780	13780	13780	401
93	20241223	182700	243279960	13780	13780	13780	13780	0
94	20241223	182600	243279960	13780	13780	13780	13780	0
95	20241223	182500	243279960	13780	13780	13780	13780	0
96	20241223	182400	243279960	13780	13780	13780	13780	0
97	20241223	182300	243279960	13780	13780	13780	13780	0
98	20241223	182200	243279960	13780	13780	13780	13780	0
99	20241223	182100	243279960	13780	13780	13780	13780	0
100	20241223	182000	243279960	13780	13780	13780	13780	0
101	20241223	181900	243279960	13780	13780	13780	13780	0
102	20241223	181800	243279960	13780	13780	13780	13780	0
103	20241223	181700	243279960	13780	13780	13780	13780	0
104	20241223	181600	243279960	13780	13780	13780	13780	0
105	20241223	181500	243279960	13780	13780	13780	13780	0
106	20241223	181400	243279960	13780	13780	13780	13780	0
107	20241223	181300	243279960	13780	13780	13780	13780	0
108	20241223	181200	243279960	13780	13780	13780	13780	0
109	20241223	181100	243279960	13780	13780	13780	13780	0
110	20241223	181000	243279960	13780	13780	13780	13780	0
111	20241223	180900	243279960	13780	13780	13780	13780	0
112	20241223	180800	243279960	13780	13780	13780	13780	0
113	20241223	180700	243279960	13780	13780	13780	13780	0
114	20241223	180600	243279960	13780	13780	13780	13780	0
115	20241223	180500	243279960	13780	13780	13780	13780	0
116	20241223	180400	243279960	13780	13780	13780	13780	0
117	20241223	180300	243279960	13780	13780	13780	13780	0
118	20241223	180200	243279960	13780	13780	13780	13780	0
119	20241223	180100	243279960	13780	13780	13780	13780	0
120	20241223	180000	243279960	13780	13780	13780	13780	0
121	20241223	175900	243279960	13780	13780	13780	13780	0
122	20241223	175800	243279960	13780	13780	13780	13780	401
123	20241223	175700	243279960	13780	13780	13780	13780	0
124	20241223	175600	243279960	13780	13780	13780	13780	0
125	20241223	175500	243279960	13780	13780	13780	13780	0
126	20241223	175400	243279960	13780	13780	13780	13780	0
127	20241223	175300	243279960	13780	13780	13780	13780	0
128	20241223	175200	243279960	13780	13780	13780	13780	0
129	20241223	175100	243279960	13780	13780	13780	13780	0
130	20241223	175000	243279960	13780	13780	13780	13780	0
131	20241223	174900	243279960	13780	13780	13780	13780	0
132	20241223	174800	243279960	13780	13780	13780	13780	0
133	20241223	174700	243279960	13780	13780	13780	13780	0
134	20241223	174600	243279960	13780	13780	13780	13780	0
135	20241223	174500	243279960	13780	13780	13780	13780	0
136	20241223	174400	243279960	13780	13780	13780	13780	0
137	20241223	174300	243279960	13780	13780	13780	13780	0
138	20241223	174200	243279960	13780	13780	13780	13780	0
139	20241223	174100	243279960	13780	13780	13780	13780	0
140	20241223	174000	243279960	13780	13780	13780	13780	0
141	20241223	173900	243279960	13780	13780	13780	13780	0
142	20241223	173800	243279960	13780	13780	13780	13780	0
143	20241223	173700	243279960	13780	13780	13780	13780	0
144	20241223	173600	243279960	13780	13780	13780	13780	0
145	20241223	173500	243279960	13780	13780	13780	13780	0
146	20241223	173400	243279960	13780	13780	13780	13780	0
147	20241223	173300	243279960	13780	13780	13780	13780	0
148	20241223	173200	243279960	13780	13780	13780	13780	0
149	20241223	173100	243279960	13780	13780	13780	13780	0
150	20241223	173000	243279960	13780	13780	13780	13780	0
151	20241223	172900	243279960	13780	13780	13780	13780	0
152	20241223	172800	243279960	13780	13780	13780	13780	401
153	20241223	172700	243279960	13780	13780	13780	13780	0
154	20241223	172600	243279960	13780	13780	13780	13780	0
155	20241223	172500	243279960	13780	13780	13780	13780	0
156	20241223	172400	243279960	13780	13780	13780	13780	0
157	20241223	172300	243279960	13780	13780	13780	13780	0
158	20241223	172200	243279960	13780	13780	13780	13780	0
159	20241223	172100	243279960	13780	13780	13780	13780	0
160	20241223	172000	243279960	13780	13780	13780	13780	0
161	20241223	171900	243279960	13780	13780	13780	13780	0
162	20241223	171800	243279960	13780	13780	13780	13780	0
163	20241223	171700	243279960	13780	13780	13780	13780	0
164	20241223	171600	243279960	13780	13780	13780	13780	0
165	20241223	171500	243279960	13780	13780	13780	13780	0
166	20241223	171400	243279960	13780	13780	13780	13780	0
167	20241223	171300	243279960	13780	13780	13780	13780	0
168	20241223	171200	243279960	13780	13780	13780	13780	0
169	20241223	171100	243279960	13780	13780	13780	13780	0
170	20241223	171000	243279960	13780	13780	13780	13780	0
171	20241223	170900	243279960	13780	13780	13780	13780	0
172	20241223	170800	243279960	13780	13780	13780	13780	0
173	20241223	170700	243279960	13780	13780	13780	13780	0
174	20241223	170600	243279960	13780	13780	13780	13780	0
175	20241223	170500	243279960	13780	13780	13780	13780	0
176	20241223	170400	243279960	13780	13780	13780	13780	0
177	20241223	170300	243279960	13780	13780	13780	13780	0
178	20241223	170200	243279960	13780	13780	13780	13780	0
179	20241223	170100	243279960	13780	13780	13780	13780	0
180	20241223	170000	243279960	13780	13780	13780	13780	0
181	20241223	165900	243279960	13780	13780	13780	13780	0
182	20241223	165800	243279960	13780	13780	13780	13780	401
183	20241223	165700	243279960	13780	13780	13780	13780	0
184	20241223	165600	243279960	13780	13780	13780	13780	0
185	20241223	165500	243279960	13780	13780	13780	13780	0
186	20241223	165400	243279960	13780	13780	13780	13780	0
187	20241223	165300	243279960	13780	13780	13780	13780	0
188	20241223	165200	243279960	13780	13780	13780	13780	0
189	20241223	165100	243279960	13780	13780	13780	13780	0
190	20241223	165000	243279960	13780	13780	13780	13780	0
191	20241223	164900	243279960	13780	13780	13780	13780	0
192	20241223	164800	243279960	13780	13780	13780	13780	0
193	20241223	164700	243279960	13780	13780	13780	13780	0
194	20241223	164600	243279960	13780	13780	13780	13780	0
195	20241223	164500	243279960	13780	13780	13780	13780	0
196	20241223	164400	243279960	13780	13780	13780	13780	0
197	20241223	164300	243279960	13780	13780	13780	13780	0
198	20241223	164200	243279960	13780	13780	13780	13780	0
199	20241223	164100	243279960	13780	13780	13780	13780	0
200	20241223	164000	243279960	13780	13780	13780	13780	0
201	20241223	163900	243279960	13780	13780	13780	13780	0
202	20241223	163800	243279960	13780	13780	13780	13780	0
203	20241223	163700	243279960	13780	13780	13780	13780	0
204	20241223	163600	243279960	13780	13780	13780	13780	0
205	20241223	163500	243279960	13780	13780	13780	13780	0
206	20241223	163400	243279960	13780	13780	13780	13780	0
207	20241223	163300	243279960	13780	13780	13780	13780	0
208	20241223	163200	243279960	13780	13780	13780	13780	0
209	20241223	163100	243279960	13780	13780	13780	13780	0
210	20241223	163000	243279960	13780	13780	13780	13780	0
211	20241223	162900	243279960	13780	13780	13780	13780	0
212	20241223	162800	243279960	13780	13780	13780	13780	401
213	20241223	162700	243279960	13780	13780	13780	13780	0
214	20241223	162600	243279960	13780	13780	13780	13780	0
215	20241223	162500	243279960	13780	13780	13780	13780	0
216	20241223	162400	243279960	13780	13780	13780	13780	0
217	20241223	162300	243279960	13780	13780	13780	13780	0
218	20241223	162200	243279960	13780	13780	13780	13780	0
219	20241223	162100	243279960	13780	13780	13780	13780	0
220	20241223	162000	243279960	13780	13780	13780	13780	0
221	20241223	161900	243279960	13780	13780	13780	13780	0
222	20241223	161800	243279960	13780	13780	13780	13780	0
223	20241223	161700	243279960	13780	13780	13780	13780	0
224	20241223	161600	243279960	13780	13780	13780	13780	0
225	20241223	161500	243279960	13780	13780	13780	13780	0
226	20241223	161400	243279960	13780	13780	13780	13780	0
227	20241223	161300	243279960	13780	13780	13780	13780	0
228	20241223	161200	243279960	13780	13780	13780	13780	0
229	20241223	161100	243279960	13780	13780	13780	13780	0
230	20241223	161000	243279960	13780	13780	13780	13780	0
231	20241223	160900	243279960	13780	13780	13780	13780	0
232	20241223	160800	243279960	13780	13780	13780	13780	0
233	20241223	160700	243279960	13780	13780	13780	13780	0
234	20241223	160600	243279960	13780	13780	13780	13780	0
235	20241223	160500	243279960	13780	13780	13780	13780	0
236	20241223	160400	243279960	13780	13780	13780	13780	0
237	20241223	160300	243279960	13780	13780	13780	13780	0
238	20241223	160200	243279960	13780	13780	13780	13780	0
239	20241223	160100	243279960	13780	13780	13780	13780	0
240	20241223	160000	243279960	13780	13780	13780	13780	0
241	20241223	155900	243279960	13780	13780	13780	13780	0
242	20241223	155800	243279960	13780	13780	13780	13780	401
243	20241223	155700	243279960	13780	13780	13780	13780	0
244	20241223	155600	243279960	13780	13780	13780	13780	0
245	20241223	155500	243279960	13780	13780	13780	13780	0
246	20241223	155400	243279960	13780	13780	13780	13780	0
247	20241223	155300	243279960	13780	13780	13780	13780	0
248	20241223	155200	243279960	13780	13780	13780	13780	0
249	20241223	155100	243279960	13780	13780	13780	13780	0
250	20241223	155000	243279960	13780	13780	13780	13780	0
251	20241223	154900	243279960	13780	13780	13780	13780	0
252	20241223	154800	243279960	13780	13780	13780	13780	0
253	20241223	154700	243279960	13780	13780	13780	13780	0
254	20241223	154600	243279960	13780	13780	13780	13780	0
255	20241223	154500	243279960	13780	13780	13780	13780	0
256	20241223	154400	243279960	13780	13780	13780	13780	0
257	20241223	154300	243279960	13780	13780	13780	13780	0
258	20241223	154200	243279960	13780	13780	13780	13780	0
259	20241223	154100	243279960	13780	13780	13780	13780	0
260	20241223	154000	243279960	13780	13780	13780	13780	0
261	20241223	153900	243279960	13780	13780	13780	13780	0
262	20241223	153800	243279960	13780	13780	13780	13780	0
263	20241223	153700	243279960	13780	13780	13780	13780	0
264	20241223	153600	243279960	13780	13780	13780	13780	0
265	20241223	153500	243279960	13780	13780	13780	13780	0
266	20241223	153400	243279960	13780	13780	13780	13780	0
267	20241223	153300	243279960	13780	13780	13780	13780	0
268	20241223	153200	243279960	13780	13780	13780	13780	0
269	20241223	153100	243279960	13780	13780	13780	13780	0
270	20241223	153000	243279960	13780	13780	13780	13780	401
271	20241223	152900	237754180	13780	13780	13780	13780	0
272	20241223	152800	237754180	13780	13780	13780	13780	0
273	20241223	152700	237754180	13780	13780	13780	13780	0
274	20241223	152600	237754180	13780	13780	13780	13780	0
275	20241223	152500	237754180	13780	13780	13780	13780	0
276	20241223	152400	237754180	13780	13780	13780	13780	0
277	20241223	152300	237754180	13780	13780	13780	13780	0
278	20241223	152200	237754180	13780	13780	13780	13780	0
279	20241223	152100	237754180	13780	13780	13780	13780	0
280	20241223	152000	237754180	13780	13780	13780	13780	0
281	20241223	151900	237754180	13780	13580	13780	13580	23
282	20241223	151800	237438480	13600	13710	13720	13580	109
283	20241223	151700	235949160	13720	13650	13770	13640	562
284	20241223	151600	228245130	13620	13630	13630	13620	14
285	20241223	151500	228054320	13640	13620	13640	13620	25
286	20241223	151400	227713510	13610	13610	13660	13600	141
287	20241223	151300	225792770	13600	13600	13610	13590	333
288	20241223	151200	221262340	13590	13690	13690	13590	716
289	20241223	151100	211488460	13690	13670	13690	13660	32
290	20241223	151000	211051050	13670	13670	13670	13670	1
291	20241223	150900	211037380	13700	13700	13700	13700	0
292	20241223	150800	211037380	13700	13700	13700	13700	0
293	20241223	150700	211037380	13700	13700	13700	13700	2
294	20241223	150600	211009980	13740	13670	13790	13670	32
295	20241223	150500	210571120	13670	13660	13770	13650	126
296	20241223	150400	208848190	13660	13660	13660	13660	0
297	20241223	150300	208848190	13660	13660	13660	13660	0
298	20241223	150200	208848190	13660	13670	13670	13660	166
299	20241223	150100	206579050	13660	13710	13710	13660	894
300	20241223	150000	194344880	13780	13780	13790	13780	61
301	20241223	145900	193504290	13780	13770	13790	13760	45
302	20241223	145800	192884530	13770	13770	13770	13770	6
303	20241223	145700	192801910	13760	13760	13760	13760	0
304	20241223	145600	192801910	13760	13740	13770	13740	3
305	20241223	145500	192760640	13770	13780	13780	13770	10
306	20241223	145400	192622850	13780	13740	13780	13740	9
307	20241223	145300	192498920	13770	13780	13780	13770	37
308	20241223	145200	191989070	13790	13790	13790	13790	0
309	20241223	145100	191989070	13790	13790	13790	13790	0
310	20241223	145000	191989070	13790	13790	13790	13790	0
311	20241223	144900	191989070	13790	13790	13790	13790	0
312	20241223	144800	191989070	13790	13790	13790	13790	0
313	20241223	144700	191989070	13790	13780	13790	13770	3
314	20241223	144600	191947730	13780	13720	13780	13720	19
315	20241223	144500	191686490	13720	13720	13720	13720	10
316	20241223	144400	191549290	13740	13760	13780	13720	527
317	20241223	144300	184312490	13780	13760	13780	13760	7
318	20241223	144200	184216110	13760	13780	13780	13760	60
319	20241223	144100	183389740	13780	13780	13780	13780	36
320	20241223	144000	182893660	13780	13790	13790	13770	81
321	20241223	143900	181777390	13790	13800	13810	13780	8
322	20241223	143800	181667020	13780	13780	13810	13780	5
323	20241223	143700	181598070	13780	13800	13810	13770	58
324	20241223	143600	180797730	13790	13780	13790	13780	9
325	20241223	143500	180673700	13780	13760	13790	13760	24
326	20241223	143400	180343040	13760	13760	13760	13760	12
327	20241223	143300	180177920	13760	13830	13830	13750	545
328	20241223	143200	172662060	13850	13850	13850	13850	54
329	20241223	143100	171914160	13860	13860	13860	13860	0
330	20241223	143000	171914160	13860	13850	13860	13840	36
331	20241223	142900	171415570	13830	13830	13830	13830	0
332	20241223	142800	171415570	13830	13840	13840	13830	11
333	20241223	142700	171263420	13840	13840	13840	13840	5
334	20241223	142600	171194220	13850	13850	13850	13850	18
335	20241223	142500	170944920	13850	13850	13850	13850	0
336	20241223	142400	170944920	13850	13840	13860	13840	3
337	20241223	142300	170903370	13860	13840	13860	13840	2
338	20241223	142200	170875670	13840	13850	13850	13830	21
339	20241223	142100	170585000	13850	13880	13890	13850	26
340	20241223	142000	170224050	13880	13890	13890	13880	78
341	20241223	141900	169140710	13870	13810	13870	13800	110
342	20241223	141800	167618880	13780	13760	13810	13760	907
343	20241223	141700	155120530	13760	13760	13770	13760	24
344	20241223	141600	154790190	13760	13760	13760	13760	5
345	20241223	141500	154721390	13760	13760	13770	13760	16
346	20241223	141400	154501100	13760	13760	13760	13760	1
347	20241223	141300	154487340	13770	13780	13780	13770	113
348	20241223	141200	152930330	13740	13750	13750	13740	13
349	20241223	141100	152751590	13740	13760	13760	13740	56
350	20241223	141000	151981550	13760	13770	13770	13760	39
351	20241223	140900	151444590	13760	13770	13770	13760	32
352	20241223	140800	151004050	13760	13750	13770	13750	44
353	20241223	140700	150398220	13770	13750	13770	13750	5
354	20241223	140600	150329430	13760	13760	13760	13760	0
355	20241223	140500	150329430	13760	13750	13760	13750	13
356	20241223	140400	150150560	13760	13750	13760	13750	14
357	20241223	140300	149957950	13730	13730	13730	13730	0
358	20241223	140200	149957950	13730	13730	13730	13730	57
359	20241223	140100	149175340	13730	13730	13730	13730	0
360	20241223	140000	149175340	13730	13760	13760	13730	15
361	20241223	135900	148969230	13750	13750	13770	13750	43
362	20241223	135800	148377170	13730	13730	13730	13730	0
363	20241223	135700	148377170	13730	13730	13730	13730	0
364	20241223	135600	148377170	13730	13730	13730	13730	0
365	20241223	135500	148377170	13730	13730	13730	13730	0
366	20241223	135400	148377170	13730	13730	13730	13730	0
367	20241223	135300	148377170	13730	13730	13730	13730	0
368	20241223	135200	148377170	13730	13730	13730	13730	11
369	20241223	135100	148226140	13730	13730	13730	13730	0
370	20241223	135000	148226140	13730	13730	13730	13730	1
371	20241223	134900	148212410	13750	13750	13750	13750	0
372	20241223	134800	148212410	13750	13750	13750	13750	0
373	20241223	134700	148212410	13750	13750	13750	13750	0
374	20241223	134600	148212410	13750	13750	13750	13750	0
375	20241223	134500	148212410	13750	13750	13750	13750	0
376	20241223	134400	148212410	13750	13750	13750	13750	0
377	20241223	134300	148212410	13750	13750	13750	13750	0
378	20241223	134200	148212410	13750	13750	13750	13750	0
379	20241223	134100	148212410	13750	13750	13750	13750	0
380	20241223	134000	148212410	13750	13750	13750	13750	0
381	20241223	133900	148212410	13750	13750	13750	13750	0
382	20241223	133800	148212410	13750	13760	13760	13740	15
383	20241223	133700	148006160	13740	13740	13740	13740	1
384	20241223	133600	147992420	13720	13720	13720	13720	0
385	20241223	133500	147992420	13720	13720	13720	13720	2
386	20241223	133400	147964980	13720	13710	13750	13710	204
387	20241223	133300	145164240	13720	13770	13770	13720	231
388	20241223	133200	141991470	13770	13740	13780	13740	18
389	20241223	133100	141743540	13750	13770	13780	13750	81
390	20241223	133000	140627900	13780	13780	13780	13770	3
391	20241223	132900	140586570	13770	13770	13770	13770	2
392	20241223	132800	140559030	13760	13780	13780	13760	59
393	20241223	132700	139746580	13770	13770	13770	13770	0
394	20241223	132600	139746580	13770	13770	13770	13770	0
395	20241223	132500	139746580	13770	13770	13770	13770	0
396	20241223	132400	139746580	13770	13720	13770	13720	38
397	20241223	132300	139223530	13720	13720	13740	13720	9
398	20241223	132200	139099910	13720	13720	13740	13720	7
399	20241223	132100	139003770	13720	13710	13760	13710	44
400	20241223	132000	138399200	13720	13720	13740	13720	22
401	20241223	131900	138097000	13710	13720	13740	13710	15
402	20241223	131800	137890970	13720	13720	13720	13720	0
403	20241223	131700	137890970	13720	13720	13770	13710	60
404	20241223	131600	137066520	13720	13720	13720	13720	0
405	20241223	131500	137066520	13720	13720	13720	13720	0
406	20241223	131400	137066520	13720	13720	13720	13720	0
407	20241223	131300	137066520	13720	13720	13750	13720	15
408	20241223	131200	136860380	13710	13740	13750	13710	71
409	20241223	131100	135886250	13740	13720	13740	13720	5
410	20241223	131000	135817600	13710	13710	13710	13710	0
411	20241223	130900	135817600	13710	13720	13720	13710	124
412	20241223	130800	134117430	13720	13720	13720	13720	0
413	20241223	130700	134117430	13720	13720	13720	13720	0
414	20241223	130600	134117430	13720	13720	13720	13720	0
415	20241223	130500	134117430	13720	13720	13720	13720	0
416	20241223	130400	134117430	13720	13720	13720	13720	1
417	20241223	130300	134103710	13720	13720	13720	13720	0
418	20241223	130200	134103710	13720	13720	13720	13720	0
419	20241223	130100	134103710	13720	13750	13750	13720	31
420	20241223	130000	133677680	13750	13770	13770	13750	40
421	20241223	125900	133127080	13750	13750	13750	13750	1
422	20241223	125800	133113330	13760	13760	13760	13750	34
423	20241223	125700	132645510	13750	13740	13760	13740	102
424	20241223	125600	131243260	13730	13730	13730	13730	0
425	20241223	125500	131243260	13730	13730	13730	13730	0
426	20241223	125400	131243260	13730	13730	13730	13730	5
427	20241223	125300	131174610	13710	13710	13710	13710	0
428	20241223	125200	131174610	13710	13720	13720	13710	246
429	20241223	125100	127799660	13720	13740	13740	13720	526
430	20241223	125000	120582700	13740	13740	13740	13740	7
431	20241223	124900	120486520	13740	13740	13740	13740	12
432	20241223	124800	120321640	13730	13730	13730	13730	0
433	20241223	124700	120321640	13730	13730	13730	13730	1
434	20241223	124600	120307910	13740	13740	13740	13740	6
435	20241223	124500	120225470	13770	13770	13770	13770	0
436	20241223	124400	120225470	13770	13770	13770	13770	0
437	20241223	124300	120225470	13770	13770	13770	13770	0
438	20241223	124200	120225470	13770	13770	13770	13770	73
439	20241223	124100	119220260	13780	13740	13780	13740	21
440	20241223	124000	118931470	13750	13740	13750	13740	16
441	20241223	123900	118711520	13760	13760	13760	13760	0
442	20241223	123800	118711520	13760	13760	13760	13760	0
443	20241223	123700	118711520	13760	13760	13760	13760	88
444	20241223	123600	117500640	13770	13770	13770	13770	20
445	20241223	123500	117225240	13780	13780	13780	13780	0
446	20241223	123400	117225240	13780	13780	13780	13780	0
447	20241223	123300	117225240	13780	13740	13780	13740	43
448	20241223	123200	116634360	13720	13720	13720	13720	0
449	20241223	123100	116634360	13720	13720	13720	13720	0
450	20241223	123000	116634360	13720	13720	13720	13720	0
451	20241223	122900	116634360	13720	13720	13720	13720	0
452	20241223	122800	116634360	13720	13730	13730	13720	14
453	20241223	122700	116442150	13730	13730	13730	13720	19
454	20241223	122600	116181290	13740	13740	13740	13740	13
455	20241223	122500	116002670	13740	13740	13740	13740	0
456	20241223	122400	116002670	13740	13740	13740	13740	0
457	20241223	122300	116002670	13740	13740	13740	13740	5
458	20241223	122200	115933970	13740	13740	13740	13740	1
459	20241223	122100	115920230	13750	13770	13770	13750	100
460	20241223	122000	114544810	13770	13770	13770	13770	5
461	20241223	121900	114475960	13780	13780	13780	13780	0
462	20241223	121800	114475960	13780	13780	13780	13780	0
463	20241223	121700	114475960	13780	13760	13780	13760	2
464	20241223	121600	114448420	13750	13750	13750	13750	0
465	20241223	121500	114448420	13750	13740	13750	13730	89
466	20241223	121400	113225780	13750	13740	13750	13730	186
467	20241223	121300	110668830	13730	13770	13770	13730	49
468	20241223	121200	109994420	13780	13780	13780	13780	0
469	20241223	121100	109994420	13780	13780	13780	13780	0
470	20241223	121000	109994420	13780	13780	13780	13780	0
471	20241223	120900	109994420	13780	13780	13780	13780	0
472	20241223	120800	109994420	13780	13780	13780	13780	1
473	20241223	120700	109980640	13770	13770	13770	13770	0
474	20241223	120600	109980640	13770	13770	13770	13770	0
475	20241223	120500	109980640	13770	13780	13780	13770	110
476	20241223	120400	108464890	13780	13760	13780	13760	2
477	20241223	120300	108437350	13780	13780	13780	13780	0
478	20241223	120200	108437350	13780	13780	13780	13780	0
479	20241223	120100	108437350	13780	13780	13780	13780	3
480	20241223	120000	108396010	13780	13820	13820	13730	511
481	20241223	115900	101360680	13830	13770	13830	13770	527
482	20241223	115800	94094070	13770	13770	13770	13770	2
483	20241223	115700	94066530	13770	13750	13770	13750	11
484	20241223	115600	93915090	13760	13760	13760	13760	17
485	20241223	115500	93681170	13760	13760	13760	13760	1
486	20241223	115400	93667410	13760	13760	13770	13760	3
487	20241223	115300	93626120	13760	13760	13760	13760	12
488	20241223	115200	93461000	13760	13760	13770	13750	44
489	20241223	115100	92855560	13760	13740	13770	13730	154
490	20241223	115000	90738090	13740	13740	13740	13740	0
491	20241223	114900	90738090	13740	13740	13740	13740	0
492	20241223	114800	90738090	13740	13740	13740	13740	0
493	20241223	114700	90738090	13740	13740	13740	13740	0
494	20241223	114600	90738090	13740	13740	13740	13740	0
495	20241223	114500	90738090	13740	13740	13740	13740	1
496	20241223	114400	90724350	13720	13720	13720	13720	0
497	20241223	114300	90724350	13720	13720	13730	13720	20
498	20241223	114200	90449940	13720	13720	13720	13720	0
499	20241223	114100	90449940	13720	13720	13730	13720	23
500	20241223	114000	90134360	13740	13740	13740	13740	2
501	20241223	113900	90106880	13740	13740	13740	13740	4
502	20241223	113800	90051920	13740	13740	13740	13740	0
503	20241223	113700	90051920	13740	13740	13740	13740	0
504	20241223	113600	90051920	13740	13740	13740	13740	0
505	20241223	113500	90051920	13740	13740	13740	13740	0
506	20241223	113400	90051920	13740	13740	13740	13740	0
507	20241223	113300	90051920	13740	13740	13740	13740	1
508	20241223	113200	90038180	13750	13750	13750	13750	0
509	20241223	113100	90038180	13750	13750	13750	13750	0
510	20241223	113000	90038180	13750	13750	13750	13750	0
511	20241223	112900	90038180	13750	13750	13750	13750	0
512	20241223	112800	90038180	13750	13750	13750	13750	0
513	20241223	112700	90038180	13750	13750	13750	13750	4
514	20241223	112600	89983180	13750	13750	13750	13750	0
515	20241223	112500	89983180	13750	13750	13750	13750	4
516	20241223	112400	89928180	13720	13720	13720	13720	0
517	20241223	112300	89928180	13720	13720	13720	13720	0
518	20241223	112200	89928180	13720	13720	13720	13720	0
519	20241223	112100	89928180	13720	13720	13720	13720	0
520	20241223	112000	89928180	13720	13720	13720	13720	0
521	20241223	111900	89928180	13720	13720	13720	13720	0
522	20241223	111800	89928180	13720	13720	13720	13720	0
523	20241223	111700	89928180	13720	13720	13720	13720	0
524	20241223	111600	89928180	13720	13720	13720	13720	0
525	20241223	111500	89928180	13720	13720	13720	13720	0
526	20241223	111400	89928180	13720	13720	13720	13720	4
527	20241223	111300	89873300	13730	13730	13730	13730	0
528	20241223	111200	89873300	13730	13730	13730	13730	0
529	20241223	111100	89873300	13730	13730	13730	13730	0
530	20241223	111000	89873300	13730	13730	13730	13730	6
531	20241223	110900	89790920	13720	13720	13720	13720	0
532	20241223	110800	89790920	13720	13720	13720	13720	0
533	20241223	110700	89790920	13720	13720	13720	13720	0
534	20241223	110600	89790920	13720	13720	13720	13720	0
535	20241223	110500	89790920	13720	13720	13720	13720	0
536	20241223	110400	89790920	13720	13720	13720	13720	105
537	20241223	110300	88350320	13760	13760	13760	13760	10
538	20241223	110200	88212720	13770	13760	13770	13760	2
539	20241223	110100	88185190	13720	13740	13740	13720	53
540	20241223	110000	87457950	13730	13730	13730	13730	0
541	20241223	105900	87457950	13730	13740	13740	13730	25
542	20241223	105800	87114460	13720	13730	13730	13720	111
543	20241223	105700	85591480	13720	13720	13720	13720	0
544	20241223	105600	85591480	13720	13720	13720	13720	0
545	20241223	105500	85591480	13720	13720	13720	13720	68
546	20241223	105400	84658520	13730	13740	13740	13730	509
547	20241223	105300	77669890	13740	13760	13760	13740	78
548	20241223	105200	76597420	13760	13760	13760	13760	2
549	20241223	105100	76569900	13780	13770	13780	13760	11
550	20241223	105000	76418420	13760	13780	13780	13760	4
551	20241223	104900	76363340	13760	13760	13760	13760	2
552	20241223	104800	76335820	13730	13720	13770	13720	98
553	20241223	104700	74988580	13770	13770	13770	13770	0
554	20241223	104600	74988580	13770	13720	13770	13720	4
555	20241223	104500	74933600	13780	13790	13790	13780	12
556	20241223	104400	74768130	13790	13780	13790	13780	60
557	20241223	104300	73941290	13780	13780	13780	13780	1
558	20241223	104200	73927510	13770	13750	13770	13750	87
559	20241223	104100	72730900	13730	13730	13750	13730	3
560	20241223	104000	72689690	13750	13740	13750	13720	70
561	20241223	103900	71728090	13750	13750	13750	13750	0
562	20241223	103800	71728090	13750	13750	13750	13750	0
563	20241223	103700	71728090	13750	13750	13750	13750	0
564	20241223	103600	71728090	13750	13750	13750	13750	0
565	20241223	103500	71728090	13750	13750	13750	13750	0
566	20241223	103400	71728090	13750	13740	13750	13740	50
567	20241223	103300	71040600	13750	13750	13750	13750	0
568	20241223	103200	71040600	13750	13690	13750	13690	4
569	20241223	103100	70985690	13690	13710	13720	13680	6
570	20241223	103000	70903490	13690	13690	13710	13680	202
571	20241223	102900	68138050	13690	13690	13690	13690	0
572	20241223	102800	68138050	13690	13690	13690	13690	0
573	20241223	102700	68138050	13690	13690	13690	13690	0
574	20241223	102600	68138050	13690	13690	13690	13690	0
575	20241223	102500	68138050	13690	13660	13690	13650	100
576	20241223	102400	66771630	13650	13650	13650	13650	0
577	20241223	102300	66771630	13650	13650	13650	13650	21
578	20241223	102200	66484980	13660	13680	13680	13660	9
579	20241223	102100	66361960	13680	13700	13700	13680	64
580	20241223	102000	65486130	13700	13740	13740	13700	231
581	20241223	101900	62317470	13740	13720	13740	13720	70
582	20241223	101800	61355770	13710	13710	13710	13710	5
583	20241223	101700	61287220	13710	13710	13740	13700	26
584	20241223	101600	60930630	13710	13710	13710	13710	1
585	20241223	101500	60916920	13730	13740	13740	13730	95
586	20241223	101400	59612390	13740	13740	13740	13740	0
587	20241223	101300	59612390	13740	13740	13740	13740	0
588	20241223	101200	59612390	13740	13740	13740	13740	4
589	20241223	101100	59557430	13740	13720	13770	13720	221
590	20241223	101000	56518890	13720	13720	13720	13720	11
591	20241223	100900	56367970	13720	13720	13720	13720	3
592	20241223	100800	56326810	13700	13680	13710	13670	179
593	20241223	100700	53874860	13680	13660	13680	13660	6
594	20241223	100600	53792840	13640	13640	13650	13640	24
595	20241223	100500	53465270	13630	13630	13630	13630	1
596	20241223	100400	53451640	13630	13640	13690	13630	30
597	20241223	100300	53041990	13640	13640	13700	13630	36
598	20241223	100200	52550490	13690	13610	13690	13610	8
599	20241223	100100	52441410	13600	13540	13700	13530	742
600	20241223	100000	42381720	13570	13570	13570	13570	0
601	20241223	095900	42381720	13570	13570	13570	13570	0
602	20241223	095800	42381720	13570	13570	13570	13570	0
603	20241223	095700	42381720	13570	13570	13570	13570	0
604	20241223	095600	42381720	13570	13570	13570	13570	1
605	20241223	095500	42368150	13580	13580	13580	13580	0
606	20241223	095400	42368150	13580	13580	13580	13580	0
607	20241223	095300	42368150	13580	13600	13600	13540	32
608	20241223	095200	41933480	13600	13620	13620	13500	124
609	20241223	095100	40251950	13590	13620	13620	13580	119
610	20241223	095000	38634620	13630	13630	13630	13630	2
611	20241223	094900	38607360	13620	13580	13630	13580	23
612	20241223	094800	38294450	13580	13580	13580	13580	0
613	20241223	094700	38294450	13580	13580	13580	13580	5
614	20241223	094600	38226550	13580	13580	13580	13570	20
615	20241223	094500	37954960	13570	13550	13570	13550	125
616	20241223	094400	36260530	13540	13540	13540	13540	0
617	20241223	094300	36260530	13540	13540	13540	13540	0
618	20241223	094200	36260530	13540	13550	13550	13540	25
619	20241223	094100	35921790	13540	13540	13540	13540	0
620	20241223	094000	35921790	13540	13540	13540	13540	1
621	20241223	093900	35908250	13540	13540	13540	13540	19
622	20241223	093800	35650990	13590	13560	13600	13550	207
623	20241223	093700	32838390	13550	13530	13630	13530	411
624	20241223	093600	27253980	13510	13530	13530	13460	318
625	20241223	093500	22967580	13460	13440	13460	13410	85
626	20241223	093400	21825230	13430	13420	13430	13410	82
627	20241223	093300	20724330	13380	13420	13420	13360	264
628	20241223	093200	17188570	13420	13420	13420	13420	0
629	20241223	093100	17188570	13420	13420	13420	13420	0
630	20241223	093000	17188570	13420	13390	13420	13360	31
631	20241223	092900	16773450	13400	13400	13400	13400	5
632	20241223	092800	16706450	13430	13420	13430	13420	2
633	20241223	092700	16679600	13430	13430	13430	13430	1
634	20241223	092600	16666170	13420	13370	13420	13360	45
635	20241223	092500	16063340	13380	13360	13420	13360	4
636	20241223	092400	16009820	13380	13400	13420	13350	108
637	20241223	092300	14566410	13390	13350	13430	13350	23
638	20241223	092200	14258030	13400	13420	13540	13400	220
639	20241223	092100	11298830	13420	13370	13430	13360	183
640	20241223	092000	8851440	13390	13400	13410	13390	51
641	20241223	091900	8168170	13410	13410	13410	13410	8
642	20241223	091800	8060890	13410	13410	13410	13410	2
643	20241223	091700	8034070	13410	13410	13410	13410	0
644	20241223	091600	8034070	13410	13450	13450	13410	96
645	20241223	091500	6743850	13580	13580	13580	13580	0
646	20241223	091400	6743850	13580	13460	13580	13460	22
647	20241223	091300	6447050	13470	13430	13480	13430	6
648	20241223	091200	6366270	13580	13600	13600	13410	37
649	20241223	091100	5869410	13550	13430	13550	13430	11
650	20241223	091000	5721290	13430	13430	13430	13430	9
651	20241223	090900	5600420	13470	13470	13470	13470	30
652	20241223	090800	5196320	13470	13610	13610	13470	14
653	20241223	090700	5007460	13480	13470	13620	13470	17
654	20241223	090600	4777790	13470	13480	13620	13470	91
655	20241223	090500	3550840	13480	13620	13620	13480	12
656	20241223	090400	3388800	13630	13630	13630	13630	0
657	20241223	090300	3388800	13630	13580	13640	13580	114
658	20241223	090200	1835140	13640	13640	13640	13640	0
659	20241223	090100	1835140	13640	13640	13640	13640	51
660	20241223	090000	1139500	13640	13730	13730	13640	83