KissMeData/102460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201200	102393810	12880	12880	12880	12880	399
3	20241223	201100	102393810	12880	12880	12880	12880	0
4	20241223	201000	102393810	12880	12880	12880	12880	0
5	20241223	200900	102393810	12880	12880	12880	12880	0
6	20241223	200800	102393810	12880	12880	12880	12880	0
7	20241223	200700	102393810	12880	12880	12880	12880	0
8	20241223	200600	102393810	12880	12880	12880	12880	0
9	20241223	200500	102393810	12880	12880	12880	12880	0
10	20241223	200400	102393810	12880	12880	12880	12880	0
11	20241223	200300	102393810	12880	12880	12880	12880	0
12	20241223	200200	102393810	12880	12880	12880	12880	0
13	20241223	200100	102393810	12880	12880	12880	12880	0
14	20241223	200000	102393810	12880	12880	12880	12880	0
15	20241223	195900	102393810	12880	12880	12880	12880	0
16	20241223	195800	102393810	12880	12880	12880	12880	0
17	20241223	195700	102393810	12880	12880	12880	12880	0
18	20241223	195600	102393810	12880	12880	12880	12880	0
19	20241223	195500	102393810	12880	12880	12880	12880	0
20	20241223	195400	102393810	12880	12880	12880	12880	0
21	20241223	195300	102393810	12880	12880	12880	12880	0
22	20241223	195200	102393810	12880	12880	12880	12880	0
23	20241223	195100	102393810	12880	12880	12880	12880	0
24	20241223	195000	102393810	12880	12880	12880	12880	0
25	20241223	194900	102393810	12880	12880	12880	12880	0
26	20241223	194800	102393810	12880	12880	12880	12880	0
27	20241223	194700	102393810	12880	12880	12880	12880	0
28	20241223	194600	102393810	12880	12880	12880	12880	0
29	20241223	194500	102393810	12880	12880	12880	12880	0
30	20241223	194400	102393810	12880	12880	12880	12880	0
31	20241223	194300	102393810	12880	12880	12880	12880	0
32	20241223	194200	102393810	12880	12880	12880	12880	399
33	20241223	194100	102393810	12880	12880	12880	12880	0
34	20241223	194000	102393810	12880	12880	12880	12880	0
35	20241223	193900	102393810	12880	12880	12880	12880	0
36	20241223	193800	102393810	12880	12880	12880	12880	0
37	20241223	193700	102393810	12880	12880	12880	12880	0
38	20241223	193600	102393810	12880	12880	12880	12880	0
39	20241223	193500	102393810	12880	12880	12880	12880	0
40	20241223	193400	102393810	12880	12880	12880	12880	0
41	20241223	193300	102393810	12880	12880	12880	12880	0
42	20241223	193200	102393810	12880	12880	12880	12880	0
43	20241223	193100	102393810	12880	12880	12880	12880	0
44	20241223	193000	102393810	12880	12880	12880	12880	0
45	20241223	192900	102393810	12880	12880	12880	12880	0
46	20241223	192800	102393810	12880	12880	12880	12880	0
47	20241223	192700	102393810	12880	12880	12880	12880	0
48	20241223	192600	102393810	12880	12880	12880	12880	0
49	20241223	192500	102393810	12880	12880	12880	12880	0
50	20241223	192400	102393810	12880	12880	12880	12880	0
51	20241223	192300	102393810	12880	12880	12880	12880	0
52	20241223	192200	102393810	12880	12880	12880	12880	0
53	20241223	192100	102393810	12880	12880	12880	12880	0
54	20241223	192000	102393810	12880	12880	12880	12880	0
55	20241223	191900	102393810	12880	12880	12880	12880	0
56	20241223	191800	102393810	12880	12880	12880	12880	0
57	20241223	191700	102393810	12880	12880	12880	12880	0
58	20241223	191600	102393810	12880	12880	12880	12880	0
59	20241223	191500	102393810	12880	12880	12880	12880	0
60	20241223	191400	102393810	12880	12880	12880	12880	0
61	20241223	191300	102393810	12880	12880	12880	12880	0
62	20241223	191200	102393810	12880	12880	12880	12880	399
63	20241223	191100	102393810	12880	12880	12880	12880	0
64	20241223	191000	102393810	12880	12880	12880	12880	0
65	20241223	190900	102393810	12880	12880	12880	12880	0
66	20241223	190800	102393810	12880	12880	12880	12880	0
67	20241223	190700	102393810	12880	12880	12880	12880	0
68	20241223	190600	102393810	12880	12880	12880	12880	0
69	20241223	190500	102393810	12880	12880	12880	12880	0
70	20241223	190400	102393810	12880	12880	12880	12880	0
71	20241223	190300	102393810	12880	12880	12880	12880	0
72	20241223	190200	102393810	12880	12880	12880	12880	0
73	20241223	190100	102393810	12880	12880	12880	12880	0
74	20241223	190000	102393810	12880	12880	12880	12880	0
75	20241223	185900	102393810	12880	12880	12880	12880	0
76	20241223	185800	102393810	12880	12880	12880	12880	0
77	20241223	185700	102393810	12880	12880	12880	12880	0
78	20241223	185600	102393810	12880	12880	12880	12880	0
79	20241223	185500	102393810	12880	12880	12880	12880	0
80	20241223	185400	102393810	12880	12880	12880	12880	0
81	20241223	185300	102393810	12880	12880	12880	12880	0
82	20241223	185200	102393810	12880	12880	12880	12880	0
83	20241223	185100	102393810	12880	12880	12880	12880	0
84	20241223	185000	102393810	12880	12880	12880	12880	0
85	20241223	184900	102393810	12880	12880	12880	12880	0
86	20241223	184800	102393810	12880	12880	12880	12880	0
87	20241223	184700	102393810	12880	12880	12880	12880	0
88	20241223	184600	102393810	12880	12880	12880	12880	0
89	20241223	184500	102393810	12880	12880	12880	12880	0
90	20241223	184400	102393810	12880	12880	12880	12880	0
91	20241223	184300	102393810	12880	12880	12880	12880	0
92	20241223	184200	102393810	12880	12880	12880	12880	399
93	20241223	184100	102393810	12880	12880	12880	12880	0
94	20241223	184000	102393810	12880	12880	12880	12880	0
95	20241223	183900	102393810	12880	12880	12880	12880	0
96	20241223	183800	102393810	12880	12880	12880	12880	0
97	20241223	183700	102393810	12880	12880	12880	12880	0
98	20241223	183600	102393810	12880	12880	12880	12880	0
99	20241223	183500	102393810	12880	12880	12880	12880	0
100	20241223	183400	102393810	12880	12880	12880	12880	0
101	20241223	183300	102393810	12880	12880	12880	12880	0
102	20241223	183200	102393810	12880	12880	12880	12880	0
103	20241223	183100	102393810	12880	12880	12880	12880	0
104	20241223	183000	102393810	12880	12880	12880	12880	0
105	20241223	182900	102393810	12880	12880	12880	12880	0
106	20241223	182800	102393810	12880	12880	12880	12880	0
107	20241223	182700	102393810	12880	12880	12880	12880	0
108	20241223	182600	102393810	12880	12880	12880	12880	0
109	20241223	182500	102393810	12880	12880	12880	12880	0
110	20241223	182400	102393810	12880	12880	12880	12880	0
111	20241223	182300	102393810	12880	12880	12880	12880	0
112	20241223	182200	102393810	12880	12880	12880	12880	0
113	20241223	182100	102393810	12880	12880	12880	12880	0
114	20241223	182000	102393810	12880	12880	12880	12880	0
115	20241223	181900	102393810	12880	12880	12880	12880	0
116	20241223	181800	102393810	12880	12880	12880	12880	0
117	20241223	181700	102393810	12880	12880	12880	12880	0
118	20241223	181600	102393810	12880	12880	12880	12880	0
119	20241223	181500	102393810	12880	12880	12880	12880	0
120	20241223	181400	102393810	12880	12880	12880	12880	0
121	20241223	181300	102393810	12880	12880	12880	12880	0
122	20241223	181200	102393810	12880	12880	12880	12880	399
123	20241223	181100	102393810	12880	12880	12880	12880	0
124	20241223	181000	102393810	12880	12880	12880	12880	0
125	20241223	180900	102393810	12880	12880	12880	12880	0
126	20241223	180800	102393810	12880	12880	12880	12880	0
127	20241223	180700	102393810	12880	12880	12880	12880	0
128	20241223	180600	102393810	12880	12880	12880	12880	0
129	20241223	180500	102393810	12880	12880	12880	12880	0
130	20241223	180400	102393810	12880	12880	12880	12880	0
131	20241223	180300	102393810	12880	12880	12880	12880	0
132	20241223	180200	102393810	12880	12880	12880	12880	0
133	20241223	180100	102393810	12880	12880	12880	12880	0
134	20241223	180000	102393810	12880	12880	12880	12880	0
135	20241223	175900	102393810	12880	12880	12880	12880	0
136	20241223	175800	102393810	12880	12880	12880	12880	0
137	20241223	175700	102393810	12880	12880	12880	12880	0
138	20241223	175600	102393810	12880	12880	12880	12880	0
139	20241223	175500	102393810	12880	12880	12880	12880	0
140	20241223	175400	102393810	12880	12880	12880	12880	0
141	20241223	175300	102393810	12880	12880	12880	12880	0
142	20241223	175200	102393810	12880	12880	12880	12880	0
143	20241223	175100	102393810	12880	12880	12880	12880	0
144	20241223	175000	102393810	12880	12880	12880	12880	0
145	20241223	174900	102393810	12880	12880	12880	12880	0
146	20241223	174800	102393810	12880	12880	12880	12880	0
147	20241223	174700	102393810	12880	12880	12880	12880	0
148	20241223	174600	102393810	12880	12880	12880	12880	0
149	20241223	174500	102393810	12880	12880	12880	12880	0
150	20241223	174400	102393810	12880	12880	12880	12880	0
151	20241223	174300	102393810	12880	12880	12880	12880	0
152	20241223	174200	102393810	12880	12880	12880	12880	399
153	20241223	174100	102393810	12880	12880	12880	12880	0
154	20241223	174000	102393810	12880	12880	12880	12880	0
155	20241223	173900	102393810	12880	12880	12880	12880	0
156	20241223	173800	102393810	12880	12880	12880	12880	0
157	20241223	173700	102393810	12880	12880	12880	12880	0
158	20241223	173600	102393810	12880	12880	12880	12880	0
159	20241223	173500	102393810	12880	12880	12880	12880	0
160	20241223	173400	102393810	12880	12880	12880	12880	0
161	20241223	173300	102393810	12880	12880	12880	12880	0
162	20241223	173200	102393810	12880	12880	12880	12880	0
163	20241223	173100	102393810	12880	12880	12880	12880	0
164	20241223	173000	102393810	12880	12880	12880	12880	0
165	20241223	172900	102393810	12880	12880	12880	12880	0
166	20241223	172800	102393810	12880	12880	12880	12880	0
167	20241223	172700	102393810	12880	12880	12880	12880	0
168	20241223	172600	102393810	12880	12880	12880	12880	0
169	20241223	172500	102393810	12880	12880	12880	12880	0
170	20241223	172400	102393810	12880	12880	12880	12880	0
171	20241223	172300	102393810	12880	12880	12880	12880	0
172	20241223	172200	102393810	12880	12880	12880	12880	0
173	20241223	172100	102393810	12880	12880	12880	12880	0
174	20241223	172000	102393810	12880	12880	12880	12880	0
175	20241223	171900	102393810	12880	12880	12880	12880	0
176	20241223	171800	102393810	12880	12880	12880	12880	0
177	20241223	171700	102393810	12880	12880	12880	12880	0
178	20241223	171600	102393810	12880	12880	12880	12880	0
179	20241223	171500	102393810	12880	12880	12880	12880	0
180	20241223	171400	102393810	12880	12880	12880	12880	0
181	20241223	171300	102393810	12880	12880	12880	12880	0
182	20241223	171200	102393810	12880	12880	12880	12880	399
183	20241223	171100	102393810	12880	12880	12880	12880	0
184	20241223	171000	102393810	12880	12880	12880	12880	0
185	20241223	170900	102393810	12880	12880	12880	12880	0
186	20241223	170800	102393810	12880	12880	12880	12880	0
187	20241223	170700	102393810	12880	12880	12880	12880	0
188	20241223	170600	102393810	12880	12880	12880	12880	0
189	20241223	170500	102393810	12880	12880	12880	12880	0
190	20241223	170400	102393810	12880	12880	12880	12880	0
191	20241223	170300	102393810	12880	12880	12880	12880	0
192	20241223	170200	102393810	12880	12880	12880	12880	0
193	20241223	170100	102393810	12880	12880	12880	12880	0
194	20241223	170000	102393810	12880	12880	12880	12880	0
195	20241223	165900	102393810	12880	12880	12880	12880	0
196	20241223	165800	102393810	12880	12880	12880	12880	0
197	20241223	165700	102393810	12880	12880	12880	12880	0
198	20241223	165600	102393810	12880	12880	12880	12880	0
199	20241223	165500	102393810	12880	12880	12880	12880	0
200	20241223	165400	102393810	12880	12880	12880	12880	0
201	20241223	165300	102393810	12880	12880	12880	12880	0
202	20241223	165200	102393810	12880	12880	12880	12880	0
203	20241223	165100	102393810	12880	12880	12880	12880	0
204	20241223	165000	102393810	12880	12880	12880	12880	0
205	20241223	164900	102393810	12880	12880	12880	12880	0
206	20241223	164800	102393810	12880	12880	12880	12880	0
207	20241223	164700	102393810	12880	12880	12880	12880	0
208	20241223	164600	102393810	12880	12880	12880	12880	0
209	20241223	164500	102393810	12880	12880	12880	12880	0
210	20241223	164400	102393810	12880	12880	12880	12880	0
211	20241223	164300	102393810	12880	12880	12880	12880	0
212	20241223	164200	102393810	12880	12880	12880	12880	399
213	20241223	164100	102393810	12880	12880	12880	12880	0
214	20241223	164000	102393810	12880	12880	12880	12880	0
215	20241223	163900	102393810	12880	12880	12880	12880	0
216	20241223	163800	102393810	12880	12880	12880	12880	0
217	20241223	163700	102393810	12880	12880	12880	12880	0
218	20241223	163600	102393810	12880	12880	12880	12880	0
219	20241223	163500	102393810	12880	12880	12880	12880	0
220	20241223	163400	102393810	12880	12880	12880	12880	0
221	20241223	163300	102393810	12880	12880	12880	12880	0
222	20241223	163200	102393810	12880	12880	12880	12880	0
223	20241223	163100	102393810	12880	12880	12880	12880	0
224	20241223	163000	102393810	12880	12880	12880	12880	0
225	20241223	162900	102393810	12880	12880	12880	12880	0
226	20241223	162800	102393810	12880	12880	12880	12880	0
227	20241223	162700	102393810	12880	12880	12880	12880	0
228	20241223	162600	102393810	12880	12880	12880	12880	0
229	20241223	162500	102393810	12880	12880	12880	12880	0
230	20241223	162400	102393810	12880	12880	12880	12880	0
231	20241223	162300	102393810	12880	12880	12880	12880	0
232	20241223	162200	102393810	12880	12880	12880	12880	0
233	20241223	162100	102393810	12880	12880	12880	12880	0
234	20241223	162000	102393810	12880	12880	12880	12880	0
235	20241223	161900	102393810	12880	12880	12880	12880	0
236	20241223	161800	102393810	12880	12880	12880	12880	0
237	20241223	161700	102393810	12880	12880	12880	12880	0
238	20241223	161600	102393810	12880	12880	12880	12880	0
239	20241223	161500	102393810	12880	12880	12880	12880	0
240	20241223	161400	102393810	12880	12880	12880	12880	0
241	20241223	161300	102393810	12880	12880	12880	12880	0
242	20241223	161200	102393810	12880	12880	12880	12880	399
243	20241223	161100	102393810	12880	12880	12880	12880	0
244	20241223	161000	102393810	12880	12880	12880	12880	0
245	20241223	160900	102393810	12880	12880	12880	12880	0
246	20241223	160800	102393810	12880	12880	12880	12880	0
247	20241223	160700	102393810	12880	12880	12880	12880	0
248	20241223	160600	102393810	12880	12880	12880	12880	0
249	20241223	160500	102393810	12880	12880	12880	12880	0
250	20241223	160400	102393810	12880	12880	12880	12880	0
251	20241223	160300	102393810	12880	12880	12880	12880	0
252	20241223	160200	102393810	12880	12880	12880	12880	0
253	20241223	160100	102393810	12880	12880	12880	12880	0
254	20241223	160000	102393810	12880	12880	12880	12880	0
255	20241223	155900	102393810	12880	12880	12880	12880	0
256	20241223	155800	102393810	12880	12880	12880	12880	0
257	20241223	155700	102393810	12880	12880	12880	12880	0
258	20241223	155600	102393810	12880	12880	12880	12880	0
259	20241223	155500	102393810	12880	12880	12880	12880	0
260	20241223	155400	102393810	12880	12880	12880	12880	0
261	20241223	155300	102393810	12880	12880	12880	12880	0
262	20241223	155200	102393810	12880	12880	12880	12880	0
263	20241223	155100	102393810	12880	12880	12880	12880	0
264	20241223	155000	102393810	12880	12880	12880	12880	0
265	20241223	154900	102393810	12880	12880	12880	12880	0
266	20241223	154800	102393810	12880	12880	12880	12880	0
267	20241223	154700	102393810	12880	12880	12880	12880	0
268	20241223	154600	102393810	12880	12880	12880	12880	0
269	20241223	154500	102393810	12880	12880	12880	12880	0
270	20241223	154400	102393810	12880	12880	12880	12880	0
271	20241223	154300	102393810	12880	12880	12880	12880	0
272	20241223	154200	102393810	12880	12880	12880	12880	399
273	20241223	154100	102393810	12880	12880	12880	12880	0
274	20241223	154000	102393810	12880	12880	12880	12880	0
275	20241223	153900	102393810	12880	12880	12880	12880	0
276	20241223	153800	102393810	12880	12880	12880	12880	0
277	20241223	153700	102393810	12880	12880	12880	12880	0
278	20241223	153600	102393810	12880	12880	12880	12880	0
279	20241223	153500	102393810	12880	12880	12880	12880	0
280	20241223	153400	102393810	12880	12880	12880	12880	0
281	20241223	153300	102393810	12880	12880	12880	12880	0
282	20241223	153200	102393810	12880	12880	12880	12880	0
283	20241223	153100	102393810	12880	12880	12880	12880	0
284	20241223	153000	102393810	12880	12880	12880	12880	399
285	20241223	152900	97254690	12810	12810	12810	12810	0
286	20241223	152800	97254690	12810	12810	12810	12810	0
287	20241223	152700	97254690	12810	12810	12810	12810	0
288	20241223	152600	97254690	12810	12810	12810	12810	0
289	20241223	152500	97254690	12810	12810	12810	12810	0
290	20241223	152400	97254690	12810	12810	12810	12810	0
291	20241223	152300	97254690	12810	12810	12810	12810	0
292	20241223	152200	97254690	12810	12810	12810	12810	0
293	20241223	152100	97254690	12810	12810	12810	12810	0
294	20241223	152000	97254690	12810	12810	12810	12810	0
295	20241223	151900	97254690	12810	12820	12840	12810	18
296	20241223	151800	97023880	12820	12880	12880	12820	47
297	20241223	151700	96420440	12840	12860	12860	12840	75
298	20241223	151600	95457230	12870	12870	12870	12870	1
299	20241223	151500	95444360	12880	12880	12880	12880	1
300	20241223	151400	95431480	12880	12880	12880	12880	1
301	20241223	151300	95418600	12880	12880	12880	12880	0
302	20241223	151200	95418600	12880	12880	12880	12880	0
303	20241223	151100	95418600	12880	12880	12880	12870	5
304	20241223	151000	95354230	12880	12880	12880	12880	9
305	20241223	150900	95238310	12880	12880	12880	12880	1
306	20241223	150800	95225430	12880	12880	12880	12880	4
307	20241223	150700	95173910	12880	12880	12880	12880	12
308	20241223	150600	95019350	12880	12880	12880	12880	2
309	20241223	150500	94993590	12880	12880	12880	12880	2
310	20241223	150400	94967830	12880	12880	12880	12880	2
311	20241223	150300	94942070	12880	12880	12880	12880	1
312	20241223	150200	94929190	12880	12880	12880	12880	1
313	20241223	150100	94916310	12880	12880	12880	12880	0
314	20241223	150000	94916310	12880	12880	12880	12880	2
315	20241223	145900	94890550	12870	12870	12870	12870	3
316	20241223	145800	94851940	12880	12880	12880	12880	0
317	20241223	145700	94851940	12880	12880	12880	12880	1
318	20241223	145600	94839060	12880	12880	12880	12880	0
319	20241223	145500	94839060	12880	12880	12880	12880	0
320	20241223	145400	94839060	12880	12880	12880	12880	1
321	20241223	145300	94826180	12890	12890	12890	12890	0
322	20241223	145200	94826180	12890	12890	12890	12890	1
323	20241223	145100	94813290	12890	12890	12890	12890	4
324	20241223	145000	94761730	12890	12890	12890	12890	0
325	20241223	144900	94761730	12890	12960	12960	12890	101
326	20241223	144800	93459770	12870	12870	12870	12870	100
327	20241223	144700	92172770	12880	12930	12930	12880	198
328	20241223	144600	89621430	12940	12940	12940	12940	1
329	20241223	144500	89608490	12940	12940	12940	12940	1
330	20241223	144400	89595550	12960	12960	12960	12960	2
331	20241223	144300	89569630	12960	12960	12960	12960	102
332	20241223	144200	88247710	12960	12960	12960	12960	0
333	20241223	144100	88247710	12960	12960	12960	12960	1
334	20241223	144000	88234750	12940	12950	12950	12940	222
335	20241223	143900	85359860	12960	12960	12960	12960	1
336	20241223	143800	85346900	12960	12960	12960	12960	0
337	20241223	143700	85346900	12960	12960	12960	12960	0
338	20241223	143600	85346900	12960	12960	12960	12960	0
339	20241223	143500	85346900	12960	12960	12960	12960	1
340	20241223	143400	85333940	12960	12960	12960	12960	0
341	20241223	143300	85333940	12960	12960	12960	12960	1
342	20241223	143200	85320980	12950	12950	12950	12950	1
343	20241223	143100	85308030	12950	12950	12950	12950	10
344	20241223	143000	85178530	12950	12950	12950	12950	1
345	20241223	142900	85165580	12950	12950	12950	12950	1
346	20241223	142800	85152630	12950	12950	12950	12950	3
347	20241223	142700	85113780	12950	12920	12950	12920	7
348	20241223	142600	85023310	12940	12940	12940	12940	11
349	20241223	142500	84880970	12940	12940	12940	12940	0
350	20241223	142400	84880970	12940	12940	12940	12940	1
351	20241223	142300	84868030	12940	12940	12940	12940	17
352	20241223	142200	84648050	12940	12960	12960	12940	3
353	20241223	142100	84609210	12960	12960	12960	12960	0
354	20241223	142000	84609210	12960	12960	12960	12960	0
355	20241223	141900	84609210	12960	12960	12960	12960	1
356	20241223	141800	84596250	12960	12960	12960	12960	0
357	20241223	141700	84596250	12960	12960	12960	12960	0
358	20241223	141600	84596250	12960	12960	12960	12960	1
359	20241223	141500	84583290	12960	12960	12960	12960	0
360	20241223	141400	84583290	12960	12960	12960	12960	0
361	20241223	141300	84583290	12960	12960	12960	12960	2
362	20241223	141200	84557370	12960	12960	12960	12960	39
363	20241223	141100	84051930	12960	12960	12960	12960	2
364	20241223	141000	84026010	12960	12960	12960	12960	0
365	20241223	140900	84026010	12960	12960	12960	12960	1
366	20241223	140800	84013050	12940	12940	12940	12940	0
367	20241223	140700	84013050	12940	12940	12940	12940	0
368	20241223	140600	84013050	12940	12940	12940	12940	1
369	20241223	140500	84000110	12970	12930	12970	12930	40
370	20241223	140400	83482570	12930	12930	12930	12930	0
371	20241223	140300	83482570	12930	12930	12930	12930	1
372	20241223	140200	83469640	12920	12920	12920	12920	0
373	20241223	140100	83469640	12920	12920	12920	12920	0
374	20241223	140000	83469640	12920	12910	12920	12910	125
375	20241223	135900	81855880	12910	12910	12910	12910	0
376	20241223	135800	81855880	12910	12910	12910	12910	0
377	20241223	135700	81855880	12910	12910	12910	12910	1
378	20241223	135600	81842970	12910	12910	12910	12910	0
379	20241223	135500	81842970	12910	12910	12910	12910	0
380	20241223	135400	81842970	12910	12910	12910	12910	1
381	20241223	135300	81830060	12910	12910	12910	12910	0
382	20241223	135200	81830060	12910	12910	12910	12910	1
383	20241223	135100	81817150	12910	12910	12910	12910	0
384	20241223	135000	81817150	12910	12910	12910	12910	0
385	20241223	134900	81817150	12910	12910	12910	12910	1
386	20241223	134800	81804240	12910	12910	12910	12910	0
387	20241223	134700	81804240	12910	12910	12910	12910	0
388	20241223	134600	81804240	12910	12910	12910	12910	1
389	20241223	134500	81791330	12880	12880	12880	12880	3
390	20241223	134400	81752690	12900	12880	12910	12880	13
391	20241223	134300	81585120	12880	12880	12880	12880	8
392	20241223	134200	81482080	12880	12880	12880	12880	4
393	20241223	134100	81430560	12880	12880	12880	12880	1
394	20241223	134000	81417680	12880	12880	12880	12880	0
395	20241223	133900	81417680	12880	12880	12880	12880	1
396	20241223	133800	81404800	12880	12880	12880	12880	0
397	20241223	133700	81404800	12880	12880	12880	12880	1
398	20241223	133600	81391920	12880	12880	12880	12880	0
399	20241223	133500	81391920	12880	12880	12880	12880	1
400	20241223	133400	81379040	12860	12860	12860	12860	0
401	20241223	133300	81379040	12860	12840	12860	12840	121
402	20241223	133200	79823020	12840	12840	12840	12840	0
403	20241223	133100	79823020	12840	12840	12840	12840	0
404	20241223	133000	79823020	12840	12840	12840	12840	1
405	20241223	132900	79810180	12840	12840	12840	12840	0
406	20241223	132800	79810180	12840	12840	12840	12840	1
407	20241223	132700	79797340	12830	12830	12830	12830	107
408	20241223	132600	78424530	12830	12830	12830	12830	0
409	20241223	132500	78424530	12830	12830	12830	12830	0
410	20241223	132400	78424530	12830	12830	12830	12830	1
411	20241223	132300	78411700	12830	12830	12830	12830	0
412	20241223	132200	78411700	12830	12830	12830	12830	56
413	20241223	132100	77693220	12830	12830	12830	12830	1
414	20241223	132000	77680390	12830	12830	12830	12830	0
415	20241223	131900	77680390	12830	12830	12830	12830	0
416	20241223	131800	77680390	12830	12830	12830	12830	35
417	20241223	131700	77231340	12830	12830	12830	12830	0
418	20241223	131600	77231340	12830	12830	12830	12830	2
419	20241223	131500	77205680	12830	12830	12830	12830	0
420	20241223	131400	77205680	12830	12830	12830	12830	0
421	20241223	131300	77205680	12830	12830	12830	12830	1
422	20241223	131200	77192850	12820	12820	12820	12820	0
423	20241223	131100	77192850	12820	12820	12820	12820	1
424	20241223	131000	77180030	12810	12810	12810	12810	53
425	20241223	130900	76501100	12800	12800	12800	12800	35
426	20241223	130800	76053100	12800	12800	12800	12800	0
427	20241223	130700	76053100	12800	12800	12800	12800	1
428	20241223	130600	76040300	12800	12800	12800	12800	0
429	20241223	130500	76040300	12800	12800	12800	12800	93
430	20241223	130400	74849900	12810	12810	12810	12810	0
431	20241223	130300	74849900	12810	12810	12810	12810	0
432	20241223	130200	74849900	12810	12810	12810	12810	0
433	20241223	130100	74849900	12810	12810	12810	12810	1
434	20241223	130000	74837090	12810	12810	12810	12810	0
435	20241223	125900	74837090	12810	12810	12810	12810	0
436	20241223	125800	74837090	12810	12810	12810	12810	0
437	20241223	125700	74837090	12810	12810	12810	12810	0
438	20241223	125600	74837090	12810	12810	12810	12810	0
439	20241223	125500	74837090	12810	12810	12810	12810	0
440	20241223	125400	74837090	12810	12810	12810	12810	0
441	20241223	125300	74837090	12810	12810	12810	12810	41
442	20241223	125200	74311880	12810	12810	12810	12810	4
443	20241223	125100	74260640	12810	12810	12810	12810	1
444	20241223	125000	74247830	12800	12800	12800	12800	0
445	20241223	124900	74247830	12800	12800	12800	12800	8
446	20241223	124800	74145430	12800	12800	12800	12800	11
447	20241223	124700	74004630	12810	12810	12810	12810	0
448	20241223	124600	74004630	12810	12810	12810	12810	0
449	20241223	124500	74004630	12810	12810	12810	12810	0
450	20241223	124400	74004630	12810	12810	12810	12810	0
451	20241223	124300	74004630	12810	12810	12810	12810	0
452	20241223	124200	74004630	12810	12810	12810	12810	0
453	20241223	124100	74004630	12810	12810	12810	12810	0
454	20241223	124000	74004630	12810	12810	12810	12810	0
455	20241223	123900	74004630	12810	12810	12810	12810	0
456	20241223	123800	74004630	12810	12810	12810	12810	0
457	20241223	123700	74004630	12810	12810	12810	12810	0
458	20241223	123600	74004630	12810	12810	12810	12810	0
459	20241223	123500	74004630	12810	12810	12810	12810	0
460	20241223	123400	74004630	12810	12810	12810	12810	0
461	20241223	123300	74004630	12810	12810	12810	12810	0
462	20241223	123200	74004630	12810	12810	12810	12810	0
463	20241223	123100	74004630	12810	12810	12810	12810	0
464	20241223	123000	74004630	12810	12810	12810	12810	0
465	20241223	122900	74004630	12810	12810	12810	12810	0
466	20241223	122800	74004630	12810	12810	12810	12810	0
467	20241223	122700	74004630	12810	12810	12810	12810	0
468	20241223	122600	74004630	12810	12810	12810	12810	0
469	20241223	122500	74004630	12810	12810	12810	12810	0
470	20241223	122400	74004630	12810	12810	12810	12810	0
471	20241223	122300	74004630	12810	12810	12810	12810	0
472	20241223	122200	74004630	12810	12810	12810	12810	0
473	20241223	122100	74004630	12810	12810	12810	12810	1
474	20241223	122000	73991820	12820	12810	12820	12810	5
475	20241223	121900	73927730	12780	12780	12780	12780	0
476	20241223	121800	73927730	12780	12780	12780	12780	0
477	20241223	121700	73927730	12780	12780	12780	12780	0
478	20241223	121600	73927730	12780	12780	12780	12780	0
479	20241223	121500	73927730	12780	12780	12780	12780	0
480	20241223	121400	73927730	12780	12780	12780	12780	0
481	20241223	121300	73927730	12780	12780	12780	12780	0
482	20241223	121200	73927730	12780	12780	12780	12780	0
483	20241223	121100	73927730	12780	12780	12780	12780	0
484	20241223	121000	73927730	12780	12780	12780	12780	0
485	20241223	120900	73927730	12780	12780	12780	12780	0
486	20241223	120800	73927730	12780	12800	12800	12780	127
487	20241223	120700	72304200	12800	12800	12800	12800	0
488	20241223	120600	72304200	12800	12800	12800	12800	0
489	20241223	120500	72304200	12800	12800	12800	12800	49
490	20241223	120400	71677000	12820	12820	12820	12820	0
491	20241223	120300	71677000	12820	12820	12820	12820	0
492	20241223	120200	71677000	12820	12820	12820	12820	28
493	20241223	120100	71318040	12820	12820	12820	12820	1
494	20241223	120000	71305220	12820	12800	12820	12800	5
495	20241223	115900	71241180	12800	12800	12820	12800	105
496	20241223	115800	69895180	12800	12800	12800	12800	6
497	20241223	115700	69818380	12800	12800	12800	12800	3
498	20241223	115600	69779980	12770	12770	12770	12770	0
499	20241223	115500	69779980	12770	12770	12770	12770	1
500	20241223	115400	69767210	12800	12790	12800	12780	300
501	20241223	115300	65931410	12790	12790	12790	12790	0
502	20241223	115200	65931410	12790	12790	12790	12790	0
503	20241223	115100	65931410	12790	12790	12790	12790	0
504	20241223	115000	65931410	12790	12790	12790	12790	0
505	20241223	114900	65931410	12790	12790	12790	12790	0
506	20241223	114800	65931410	12790	12790	12790	12790	0
507	20241223	114700	65931410	12790	12790	12790	12790	0
508	20241223	114600	65931410	12790	12790	12790	12790	10
509	20241223	114500	65803510	12800	12800	12800	12800	0
510	20241223	114400	65803510	12800	12800	12800	12800	0
511	20241223	114300	65803510	12800	12800	12800	12800	0
512	20241223	114200	65803510	12800	12800	12800	12800	0
513	20241223	114100	65803510	12800	12800	12800	12800	0
514	20241223	114000	65803510	12800	12800	12800	12800	0
515	20241223	113900	65803510	12800	12810	12810	12800	147
516	20241223	113800	63921180	12810	12810	12810	12810	0
517	20241223	113700	63921180	12810	12810	12810	12810	15
518	20241223	113600	63729030	12820	12820	12820	12820	3
519	20241223	113500	63690570	12830	12830	12830	12830	3
520	20241223	113400	63652080	12830	12830	12830	12830	0
521	20241223	113300	63652080	12830	12830	12830	12830	0
522	20241223	113200	63652080	12830	12830	12830	12830	0
523	20241223	113100	63652080	12830	12830	12830	12830	28
524	20241223	113000	63292840	12840	12850	12850	12840	6
525	20241223	112900	63215750	12860	12860	12860	12860	1
526	20241223	112800	63202890	12870	12870	12870	12870	44
527	20241223	112700	62636610	12870	12870	12870	12870	0
528	20241223	112600	62636610	12870	12870	12870	12870	0
529	20241223	112500	62636610	12870	12890	12890	12870	8
530	20241223	112400	62533630	12890	12880	12890	12880	70
531	20241223	112300	61631910	12890	12890	12890	12890	0
532	20241223	112200	61631910	12890	12890	12890	12890	0
533	20241223	112100	61631910	12890	12890	12890	12890	0
534	20241223	112000	61631910	12890	12890	12890	12890	0
535	20241223	111900	61631910	12890	12890	12890	12890	0
536	20241223	111800	61631910	12890	12890	12890	12890	0
537	20241223	111700	61631910	12890	12890	12890	12890	0
538	20241223	111600	61631910	12890	12880	12890	12880	2
539	20241223	111500	61606140	12880	12880	12880	12880	0
540	20241223	111400	61606140	12880	12880	12880	12880	0
541	20241223	111300	61606140	12880	12880	12880	12880	0
542	20241223	111200	61606140	12880	12880	12880	12880	0
543	20241223	111100	61606140	12880	12880	12880	12880	0
544	20241223	111000	61606140	12880	12880	12880	12880	127
545	20241223	110900	59970380	12880	12880	12880	12880	110
546	20241223	110800	58553580	12920	12920	12920	12920	0
547	20241223	110700	58553580	12920	12920	12920	12920	0
548	20241223	110600	58553580	12920	12920	12920	12920	0
549	20241223	110500	58553580	12920	12920	12920	12920	0
550	20241223	110400	58553580	12920	12920	12920	12920	0
551	20241223	110300	58553580	12920	12920	12920	12920	0
552	20241223	110200	58553580	12920	12920	12920	12920	0
553	20241223	110100	58553580	12920	12920	12920	12920	0
554	20241223	110000	58553580	12920	12870	12920	12870	750
555	20241223	105900	48866610	12920	12920	12920	12920	0
556	20241223	105800	48866610	12920	12920	12920	12920	0
557	20241223	105700	48866610	12920	12920	12920	12920	0
558	20241223	105600	48866610	12920	12920	12920	12920	0
559	20241223	105500	48866610	12920	12920	12920	12920	0
560	20241223	105400	48866610	12920	12920	12920	12920	0
561	20241223	105300	48866610	12920	12920	12920	12920	0
562	20241223	105200	48866610	12920	12920	12920	12920	0
563	20241223	105100	48866610	12920	12920	12920	12920	0
564	20241223	105000	48866610	12920	12920	12920	12920	0
565	20241223	104900	48866610	12920	12870	12920	12870	38
566	20241223	104800	48375700	12920	12920	12920	12920	0
567	20241223	104700	48375700	12920	12870	12920	12870	2
568	20241223	104600	48349910	12860	12860	12860	12860	0
569	20241223	104500	48349910	12860	12860	12860	12860	0
570	20241223	104400	48349910	12860	12860	12860	12860	2
571	20241223	104300	48324190	12860	12860	12860	12860	1
572	20241223	104200	48311330	12860	12920	12920	12860	17
573	20241223	104100	48091750	12920	12920	12920	12920	0
574	20241223	104000	48091750	12920	12890	12920	12890	49
575	20241223	103900	47458700	12900	12880	12920	12880	468
576	20241223	103800	41426080	12870	12800	12870	12800	88
577	20241223	103700	40296550	12800	12800	12800	12800	3
578	20241223	103600	40258150	12800	12800	12820	12800	12
579	20241223	103500	40104370	12770	12770	12770	12770	0
580	20241223	103400	40104370	12770	12780	12780	12770	10
581	20241223	103300	39976590	12810	12810	12810	12810	0
582	20241223	103200	39976590	12810	12810	12810	12810	8
583	20241223	103100	39874110	12810	12810	12810	12810	0
584	20241223	103000	39874110	12810	12810	12830	12810	4
585	20241223	102900	39822850	12810	12810	12810	12810	0
586	20241223	102800	39822850	12810	12810	12810	12810	11
587	20241223	102700	39681940	12810	12810	12810	12810	0
588	20241223	102600	39681940	12810	12810	12810	12810	0
589	20241223	102500	39681940	12810	12800	12810	12800	6
590	20241223	102400	39605130	12780	12780	12780	12780	1
591	20241223	102300	39592350	12780	12780	12780	12780	1
592	20241223	102200	39579570	12780	12790	12800	12780	344
593	20241223	102100	35179610	12770	12770	12770	12770	4
594	20241223	102000	35128530	12800	12800	12800	12800	68
595	20241223	101900	34258130	12800	12810	12810	12800	233
596	20241223	101800	31275720	12810	12810	12810	12810	99
597	20241223	101700	30007530	12830	12830	12830	12830	0
598	20241223	101600	30007530	12830	12830	12830	12830	0
599	20241223	101500	30007530	12830	12830	12830	12830	0
600	20241223	101400	30007530	12830	12830	12830	12830	0
601	20241223	101300	30007530	12830	12830	12830	12830	0
602	20241223	101200	30007530	12830	12830	12830	12830	0
603	20241223	101100	30007530	12830	12830	12830	12830	0
604	20241223	101000	30007530	12830	12830	12830	12830	0
605	20241223	100900	30007530	12830	12830	12830	12830	0
606	20241223	100800	30007530	12830	12830	12830	12830	0
607	20241223	100700	30007530	12830	12830	12830	12830	0
608	20241223	100600	30007530	12830	12830	12830	12830	0
609	20241223	100500	30007530	12830	12830	12830	12830	0
610	20241223	100400	30007530	12830	12830	12830	12830	0
611	20241223	100300	30007530	12830	12830	12830	12830	5
612	20241223	100200	29943380	12830	12830	12830	12830	0
613	20241223	100100	29943380	12830	12830	12830	12830	0
614	20241223	100000	29943380	12830	12830	12830	12830	10
615	20241223	095900	29815080	12830	12750	12830	12730	258
616	20241223	095800	26524250	12880	12880	12880	12880	0
617	20241223	095700	26524250	12880	12880	12880	12880	0
618	20241223	095600	26524250	12880	12880	12880	12880	1
619	20241223	095500	26511370	12750	12750	12750	12750	0
620	20241223	095400	26511370	12750	12760	12760	12750	77
621	20241223	095300	25529520	12890	12890	12890	12890	2
622	20241223	095200	25503740	12890	12800	12890	12800	12
623	20241223	095100	25350050	12750	12850	12850	12750	347
624	20241223	095000	20908030	12890	12890	12890	12890	0
625	20241223	094900	20908030	12890	12890	12890	12890	0
626	20241223	094800	20908030	12890	12830	12890	12820	27
627	20241223	094700	20561690	12830	12830	12830	12830	0
628	20241223	094600	20561690	12830	12830	12830	12830	0
629	20241223	094500	20561690	12830	12830	12830	12830	0
630	20241223	094400	20561690	12830	12830	12830	12830	0
631	20241223	094300	20561690	12830	12830	12830	12830	5
632	20241223	094200	20497540	12890	12890	12890	12890	0
633	20241223	094100	20497540	12890	12890	12890	12890	0
634	20241223	094000	20497540	12890	12830	12890	12830	2
635	20241223	093900	20471820	12780	12780	12830	12780	7
636	20241223	093800	20382310	12820	12820	12820	12820	2
637	20241223	093700	20356670	12820	12820	12820	12820	4
638	20241223	093600	20305390	12830	12790	12890	12790	16
639	20241223	093500	20100580	12790	12840	12890	12790	9
640	20241223	093400	19985320	12830	12780	12830	12780	560
641	20241223	093300	12817290	12800	12800	12800	12800	0
642	20241223	093200	12817290	12800	12780	12800	12780	5
643	20241223	093100	12753310	12800	12780	12800	12780	3
644	20241223	093000	12714950	12800	12800	12800	12800	0
645	20241223	092900	12714950	12800	12800	12800	12800	0
646	20241223	092800	12714950	12800	12760	12800	12760	2
647	20241223	092700	12689390	12760	12760	12760	12760	0
648	20241223	092600	12689390	12760	12760	12760	12760	39
649	20241223	092500	12191750	12760	12760	12760	12760	0
650	20241223	092400	12191750	12760	12760	12760	12760	0
651	20241223	092300	12191750	12760	12730	12760	12730	121
652	20241223	092200	10650130	12730	12730	12730	12730	0
653	20241223	092100	10650130	12730	12770	12770	12730	188
654	20241223	092000	8256340	12800	12800	12800	12800	0
655	20241223	091900	8256340	12800	12800	12800	12800	0
656	20241223	091800	8256340	12800	12800	12800	12800	0
657	20241223	091700	8256340	12800	12800	12800	12800	2
658	20241223	091600	8230740	12730	12730	12730	12730	0
659	20241223	091500	8230740	12730	12730	12730	12730	0
660	20241223	091400	8230740	12730	12730	12730	12730	0
661	20241223	091300	8230740	12730	12790	12790	12730	72
662	20241223	091200	7312020	12730	12730	12730	12730	0
663	20241223	091100	7312020	12730	12730	12730	12730	39
664	20241223	091000	6815550	12800	12800	12800	12800	0
665	20241223	090900	6815550	12800	12800	12800	12800	0
666	20241223	090800	6815550	12800	12800	12800	12800	0
667	20241223	090700	6815550	12800	12800	12800	12800	100
668	20241223	090600	5535550	12900	12900	12900	12900	1
669	20241223	090500	5522650	12700	12700	12700	12700	99
670	20241223	090400	4265350	12700	12700	12700	12700	0
671	20241223	090300	4265350	12700	12700	12700	12700	0
672	20241223	090200	4265350	12700	12700	12700	12700	0
673	20241223	090100	4265350	12700	12700	12700	12700	46
674	20241223	090000	3681150	12650	12650	12650	12650	291