KissMeData/106190/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201400	334473670	13770	13770	13770	13770	44
3	20241219	201300	334473670	13770	13770	13770	13770	0
4	20241219	201200	334473670	13770	13770	13770	13770	0
5	20241219	201100	334473670	13770	13770	13770	13770	0
6	20241219	201000	334473670	13770	13770	13770	13770	0
7	20241219	200900	334473670	13770	13770	13770	13770	0
8	20241219	200800	334473670	13770	13770	13770	13770	0
9	20241219	200700	334473670	13770	13770	13770	13770	0
10	20241219	200600	334473670	13770	13770	13770	13770	0
11	20241219	200500	334473670	13770	13770	13770	13770	0
12	20241219	200400	334473670	13770	13770	13770	13770	0
13	20241219	200300	334473670	13770	13770	13770	13770	0
14	20241219	200200	334473670	13770	13770	13770	13770	0
15	20241219	200100	334473670	13770	13770	13770	13770	0
16	20241219	200000	334473670	13770	13770	13770	13770	0
17	20241219	195900	334473670	13770	13770	13770	13770	0
18	20241219	195800	334473670	13770	13770	13770	13770	0
19	20241219	195700	334473670	13770	13770	13770	13770	0
20	20241219	195600	334473670	13770	13770	13770	13770	0
21	20241219	195500	334473670	13770	13770	13770	13770	0
22	20241219	195400	334473670	13770	13770	13770	13770	0
23	20241219	195300	334473670	13770	13770	13770	13770	0
24	20241219	195200	334473670	13770	13770	13770	13770	0
25	20241219	195100	334473670	13770	13770	13770	13770	0
26	20241219	195000	334473670	13770	13770	13770	13770	0
27	20241219	194900	334473670	13770	13770	13770	13770	0
28	20241219	194800	334473670	13770	13770	13770	13770	0
29	20241219	194700	334473670	13770	13770	13770	13770	0
30	20241219	194600	334473670	13770	13770	13770	13770	0
31	20241219	194500	334473670	13770	13770	13770	13770	0
32	20241219	194400	334473670	13770	13770	13770	13770	44
33	20241219	194300	334473670	13770	13770	13770	13770	0
34	20241219	194200	334473670	13770	13770	13770	13770	0
35	20241219	194100	334473670	13770	13770	13770	13770	0
36	20241219	194000	334473670	13770	13770	13770	13770	0
37	20241219	193900	334473670	13770	13770	13770	13770	0
38	20241219	193800	334473670	13770	13770	13770	13770	0
39	20241219	193700	334473670	13770	13770	13770	13770	0
40	20241219	193600	334473670	13770	13770	13770	13770	0
41	20241219	193500	334473670	13770	13770	13770	13770	0
42	20241219	193400	334473670	13770	13770	13770	13770	0
43	20241219	193300	334473670	13770	13770	13770	13770	0
44	20241219	193200	334473670	13770	13770	13770	13770	0
45	20241219	193100	334473670	13770	13770	13770	13770	0
46	20241219	193000	334473670	13770	13770	13770	13770	0
47	20241219	192900	334473670	13770	13770	13770	13770	0
48	20241219	192800	334473670	13770	13770	13770	13770	0
49	20241219	192700	334473670	13770	13770	13770	13770	0
50	20241219	192600	334473670	13770	13770	13770	13770	0
51	20241219	192500	334473670	13770	13770	13770	13770	0
52	20241219	192400	334473670	13770	13770	13770	13770	0
53	20241219	192300	334473670	13770	13770	13770	13770	0
54	20241219	192200	334473670	13770	13770	13770	13770	0
55	20241219	192100	334473670	13770	13770	13770	13770	0
56	20241219	192000	334473670	13770	13770	13770	13770	0
57	20241219	191900	334473670	13770	13770	13770	13770	0
58	20241219	191800	334473670	13770	13770	13770	13770	0
59	20241219	191700	334473670	13770	13770	13770	13770	0
60	20241219	191600	334473670	13770	13770	13770	13770	0
61	20241219	191500	334473670	13770	13770	13770	13770	0
62	20241219	191400	334473670	13770	13770	13770	13770	44
63	20241219	191300	334473670	13770	13770	13770	13770	0
64	20241219	191200	334473670	13770	13770	13770	13770	0
65	20241219	191100	334473670	13770	13770	13770	13770	0
66	20241219	191000	334473670	13770	13770	13770	13770	0
67	20241219	190900	334473670	13770	13770	13770	13770	0
68	20241219	190800	334473670	13770	13770	13770	13770	0
69	20241219	190700	334473670	13770	13770	13770	13770	0
70	20241219	190600	334473670	13770	13770	13770	13770	0
71	20241219	190500	334473670	13770	13770	13770	13770	0
72	20241219	190400	334473670	13770	13770	13770	13770	0
73	20241219	190300	334473670	13770	13770	13770	13770	0
74	20241219	190200	334473670	13770	13770	13770	13770	0
75	20241219	190100	334473670	13770	13770	13770	13770	0
76	20241219	190000	334473670	13770	13770	13770	13770	0
77	20241219	185900	334473670	13770	13770	13770	13770	0
78	20241219	185800	334473670	13770	13770	13770	13770	0
79	20241219	185700	334473670	13770	13770	13770	13770	0
80	20241219	185600	334473670	13770	13770	13770	13770	0
81	20241219	185500	334473670	13770	13770	13770	13770	0
82	20241219	185400	334473670	13770	13770	13770	13770	0
83	20241219	185300	334473670	13770	13770	13770	13770	0
84	20241219	185200	334473670	13770	13770	13770	13770	0
85	20241219	185100	334473670	13770	13770	13770	13770	0
86	20241219	185000	334473670	13770	13770	13770	13770	0
87	20241219	184900	334473670	13770	13770	13770	13770	0
88	20241219	184800	334473670	13770	13770	13770	13770	0
89	20241219	184700	334473670	13770	13770	13770	13770	0
90	20241219	184600	334473670	13770	13770	13770	13770	0
91	20241219	184500	334473670	13770	13770	13770	13770	0
92	20241219	184400	334473670	13770	13770	13770	13770	44
93	20241219	184300	334473670	13770	13770	13770	13770	0
94	20241219	184200	334473670	13770	13770	13770	13770	0
95	20241219	184100	334473670	13770	13770	13770	13770	0
96	20241219	184000	334473670	13770	13770	13770	13770	0
97	20241219	183900	334473670	13770	13770	13770	13770	0
98	20241219	183800	334473670	13770	13770	13770	13770	0
99	20241219	183700	334473670	13770	13770	13770	13770	0
100	20241219	183600	334473670	13770	13770	13770	13770	0
101	20241219	183500	334473670	13770	13770	13770	13770	0
102	20241219	183400	334473670	13770	13770	13770	13770	0
103	20241219	183300	334473670	13770	13770	13770	13770	0
104	20241219	183200	334473670	13770	13770	13770	13770	0
105	20241219	183100	334473670	13770	13770	13770	13770	0
106	20241219	183000	334473670	13770	13770	13770	13770	0
107	20241219	182900	334473670	13770	13770	13770	13770	0
108	20241219	182800	334473670	13770	13770	13770	13770	0
109	20241219	182700	334473670	13770	13770	13770	13770	0
110	20241219	182600	334473670	13770	13770	13770	13770	0
111	20241219	182500	334473670	13770	13770	13770	13770	0
112	20241219	182400	334473670	13770	13770	13770	13770	0
113	20241219	182300	334473670	13770	13770	13770	13770	0
114	20241219	182200	334473670	13770	13770	13770	13770	0
115	20241219	182100	334473670	13770	13770	13770	13770	0
116	20241219	182000	334473670	13770	13770	13770	13770	0
117	20241219	181900	334473670	13770	13770	13770	13770	0
118	20241219	181800	334473670	13770	13770	13770	13770	0
119	20241219	181700	334473670	13770	13770	13770	13770	0
120	20241219	181600	334473670	13770	13770	13770	13770	0
121	20241219	181500	334473670	13770	13770	13770	13770	0
122	20241219	181400	334473670	13770	13770	13770	13770	44
123	20241219	181300	334473670	13770	13770	13770	13770	0
124	20241219	181200	334473670	13770	13770	13770	13770	0
125	20241219	181100	334473670	13770	13770	13770	13770	0
126	20241219	181000	334473670	13770	13770	13770	13770	0
127	20241219	180900	334473670	13770	13770	13770	13770	0
128	20241219	180800	334473670	13770	13770	13770	13770	0
129	20241219	180700	334473670	13770	13770	13770	13770	0
130	20241219	180600	334473670	13770	13770	13770	13770	0
131	20241219	180500	334473670	13770	13770	13770	13770	0
132	20241219	180400	334473670	13770	13770	13770	13770	0
133	20241219	180300	334473670	13770	13770	13770	13770	0
134	20241219	180200	334473670	13770	13770	13770	13770	0
135	20241219	180100	334473670	13770	13770	13770	13770	0
136	20241219	180000	334473670	13770	13770	13770	13770	0
137	20241219	175900	334473670	13770	13770	13770	13770	0
138	20241219	175800	334473670	13770	13770	13770	13770	0
139	20241219	175700	334473670	13770	13770	13770	13770	0
140	20241219	175600	334473670	13770	13770	13770	13770	0
141	20241219	175500	334473670	13770	13770	13770	13770	0
142	20241219	175400	334473670	13770	13770	13770	13770	0
143	20241219	175300	334473670	13770	13770	13770	13770	0
144	20241219	175200	334473670	13770	13770	13770	13770	0
145	20241219	175100	334473670	13770	13770	13770	13770	0
146	20241219	175000	334473670	13770	13770	13770	13770	0
147	20241219	174900	334473670	13770	13770	13770	13770	0
148	20241219	174800	334473670	13770	13770	13770	13770	0
149	20241219	174700	334473670	13770	13770	13770	13770	0
150	20241219	174600	334473670	13770	13770	13770	13770	0
151	20241219	174500	334473670	13770	13770	13770	13770	0
152	20241219	174400	334473670	13770	13770	13770	13770	44
153	20241219	174300	334473670	13770	13770	13770	13770	0
154	20241219	174200	334473670	13770	13770	13770	13770	0
155	20241219	174100	334473670	13770	13770	13770	13770	0
156	20241219	174000	334473670	13770	13770	13770	13770	0
157	20241219	173900	334473670	13770	13770	13770	13770	0
158	20241219	173800	334473670	13770	13770	13770	13770	0
159	20241219	173700	334473670	13770	13770	13770	13770	0
160	20241219	173600	334473670	13770	13770	13770	13770	0
161	20241219	173500	334473670	13770	13770	13770	13770	0
162	20241219	173400	334473670	13770	13770	13770	13770	0
163	20241219	173300	334473670	13770	13770	13770	13770	0
164	20241219	173200	334473670	13770	13770	13770	13770	0
165	20241219	173100	334473670	13770	13770	13770	13770	0
166	20241219	173000	334473670	13770	13770	13770	13770	0
167	20241219	172900	334473670	13770	13770	13770	13770	0
168	20241219	172800	334473670	13770	13770	13770	13770	0
169	20241219	172700	334473670	13770	13770	13770	13770	0
170	20241219	172600	334473670	13770	13770	13770	13770	0
171	20241219	172500	334473670	13770	13770	13770	13770	0
172	20241219	172400	334473670	13770	13770	13770	13770	0
173	20241219	172300	334473670	13770	13770	13770	13770	0
174	20241219	172200	334473670	13770	13770	13770	13770	0
175	20241219	172100	334473670	13770	13770	13770	13770	0
176	20241219	172000	334473670	13770	13770	13770	13770	0
177	20241219	171900	334473670	13770	13770	13770	13770	0
178	20241219	171800	334473670	13770	13770	13770	13770	0
179	20241219	171700	334473670	13770	13770	13770	13770	0
180	20241219	171600	334473670	13770	13770	13770	13770	0
181	20241219	171500	334473670	13770	13770	13770	13770	0
182	20241219	171400	334473670	13770	13770	13770	13770	44
183	20241219	171300	334473670	13770	13770	13770	13770	0
184	20241219	171200	334473670	13770	13770	13770	13770	0
185	20241219	171100	334473670	13770	13770	13770	13770	0
186	20241219	171000	334473670	13770	13770	13770	13770	0
187	20241219	170900	334473670	13770	13770	13770	13770	0
188	20241219	170800	334473670	13770	13770	13770	13770	0
189	20241219	170700	334473670	13770	13770	13770	13770	0
190	20241219	170600	334473670	13770	13770	13770	13770	0
191	20241219	170500	334473670	13770	13770	13770	13770	0
192	20241219	170400	334473670	13770	13770	13770	13770	0
193	20241219	170300	334473670	13770	13770	13770	13770	0
194	20241219	170200	334473670	13770	13770	13770	13770	0
195	20241219	170100	334473670	13770	13770	13770	13770	0
196	20241219	170000	334473670	13770	13770	13770	13770	0
197	20241219	165900	334473670	13770	13770	13770	13770	0
198	20241219	165800	334473670	13770	13770	13770	13770	0
199	20241219	165700	334473670	13770	13770	13770	13770	0
200	20241219	165600	334473670	13770	13770	13770	13770	0
201	20241219	165500	334473670	13770	13770	13770	13770	0
202	20241219	165400	334473670	13770	13770	13770	13770	0
203	20241219	165300	334473670	13770	13770	13770	13770	0
204	20241219	165200	334473670	13770	13770	13770	13770	0
205	20241219	165100	334473670	13770	13770	13770	13770	0
206	20241219	165000	334473670	13770	13770	13770	13770	0
207	20241219	164900	334473670	13770	13770	13770	13770	0
208	20241219	164800	334473670	13770	13770	13770	13770	0
209	20241219	164700	334473670	13770	13770	13770	13770	0
210	20241219	164600	334473670	13770	13770	13770	13770	0
211	20241219	164500	334473670	13770	13770	13770	13770	0
212	20241219	164400	334473670	13770	13770	13770	13770	44
213	20241219	164300	334473670	13770	13770	13770	13770	0
214	20241219	164200	334473670	13770	13770	13770	13770	0
215	20241219	164100	334473670	13770	13770	13770	13770	0
216	20241219	164000	334473670	13770	13770	13770	13770	0
217	20241219	163900	334473670	13770	13770	13770	13770	0
218	20241219	163800	334473670	13770	13770	13770	13770	0
219	20241219	163700	334473670	13770	13770	13770	13770	0
220	20241219	163600	334473670	13770	13770	13770	13770	0
221	20241219	163500	334473670	13770	13770	13770	13770	0
222	20241219	163400	334473670	13770	13770	13770	13770	0
223	20241219	163300	334473670	13770	13770	13770	13770	0
224	20241219	163200	334473670	13770	13770	13770	13770	0
225	20241219	163100	334473670	13770	13770	13770	13770	0
226	20241219	163000	334473670	13770	13770	13770	13770	0
227	20241219	162900	334473670	13770	13770	13770	13770	0
228	20241219	162800	334473670	13770	13770	13770	13770	0
229	20241219	162700	334473670	13770	13770	13770	13770	0
230	20241219	162600	334473670	13770	13770	13770	13770	0
231	20241219	162500	334473670	13770	13770	13770	13770	0
232	20241219	162400	334473670	13770	13770	13770	13770	0
233	20241219	162300	334473670	13770	13770	13770	13770	0
234	20241219	162200	334473670	13770	13770	13770	13770	0
235	20241219	162100	334473670	13770	13770	13770	13770	0
236	20241219	162000	334473670	13770	13770	13770	13770	0
237	20241219	161900	334473670	13770	13770	13770	13770	0
238	20241219	161800	334473670	13770	13770	13770	13770	0
239	20241219	161700	334473670	13770	13770	13770	13770	0
240	20241219	161600	334473670	13770	13770	13770	13770	0
241	20241219	161500	334473670	13770	13770	13770	13770	0
242	20241219	161400	334473670	13770	13770	13770	13770	44
243	20241219	161300	334473670	13770	13770	13770	13770	0
244	20241219	161200	334473670	13770	13770	13770	13770	0
245	20241219	161100	334473670	13770	13770	13770	13770	0
246	20241219	161000	334473670	13770	13770	13770	13770	0
247	20241219	160900	334473670	13770	13770	13770	13770	0
248	20241219	160800	334473670	13770	13770	13770	13770	0
249	20241219	160700	334473670	13770	13770	13770	13770	0
250	20241219	160600	334473670	13770	13770	13770	13770	0
251	20241219	160500	334473670	13770	13770	13770	13770	0
252	20241219	160400	334473670	13770	13770	13770	13770	0
253	20241219	160300	334473670	13770	13770	13770	13770	0
254	20241219	160200	334473670	13770	13770	13770	13770	0
255	20241219	160100	334473670	13770	13770	13770	13770	0
256	20241219	160000	334473670	13770	13770	13770	13770	0
257	20241219	155900	334473670	13770	13770	13770	13770	0
258	20241219	155800	334473670	13770	13770	13770	13770	0
259	20241219	155700	334473670	13770	13770	13770	13770	0
260	20241219	155600	334473670	13770	13770	13770	13770	0
261	20241219	155500	334473670	13770	13770	13770	13770	0
262	20241219	155400	334473670	13770	13770	13770	13770	0
263	20241219	155300	334473670	13770	13770	13770	13770	0
264	20241219	155200	334473670	13770	13770	13770	13770	0
265	20241219	155100	334473670	13770	13770	13770	13770	0
266	20241219	155000	334473670	13770	13770	13770	13770	0
267	20241219	154900	334473670	13770	13770	13770	13770	0
268	20241219	154800	334473670	13770	13770	13770	13770	0
269	20241219	154700	334473670	13770	13770	13770	13770	0
270	20241219	154600	334473670	13770	13770	13770	13770	0
271	20241219	154500	334473670	13770	13770	13770	13770	0
272	20241219	154400	334473670	13770	13770	13770	13770	44
273	20241219	154300	334473670	13770	13770	13770	13770	0
274	20241219	154200	334473670	13770	13770	13770	13770	0
275	20241219	154100	334473670	13770	13770	13770	13770	0
276	20241219	154000	334473670	13770	13770	13770	13770	0
277	20241219	153900	334473670	13770	13770	13770	13770	0
278	20241219	153800	334473670	13770	13770	13770	13770	0
279	20241219	153700	334473670	13770	13770	13770	13770	0
280	20241219	153600	334473670	13770	13770	13770	13770	0
281	20241219	153500	334473670	13770	13770	13770	13770	0
282	20241219	153400	334473670	13770	13770	13770	13770	0
283	20241219	153300	334473670	13770	13770	13770	13770	0
284	20241219	153200	334473670	13770	13770	13770	13770	0
285	20241219	153100	334473670	13770	13770	13770	13770	0
286	20241219	153000	334473670	13770	13770	13770	13770	44
287	20241219	152900	333867790	13780	13780	13780	13780	0
288	20241219	152800	333867790	13780	13780	13780	13780	0
289	20241219	152700	333867790	13780	13780	13780	13780	0
290	20241219	152600	333867790	13780	13780	13780	13780	0
291	20241219	152500	333867790	13780	13780	13780	13780	0
292	20241219	152400	333867790	13780	13780	13780	13780	0
293	20241219	152300	333867790	13780	13780	13780	13780	0
294	20241219	152200	333867790	13780	13780	13780	13780	0
295	20241219	152100	333867790	13780	13780	13780	13780	0
296	20241219	152000	333867790	13780	13780	13780	13780	0
297	20241219	151900	333867790	13780	13750	13780	13640	108
298	20241219	151800	332382970	13650	13630	13740	13630	1224
299	20241219	151700	315594070	13640	13640	13640	13640	0
300	20241219	151600	315594070	13640	13640	13640	13640	0
301	20241219	151500	315594070	13640	13640	13640	13640	0
302	20241219	151400	315594070	13640	13640	13640	13640	0
303	20241219	151300	315594070	13640	13640	13640	13640	0
304	20241219	151200	315594070	13640	13640	13640	13640	0
305	20241219	151100	315594070	13640	13640	13640	13640	9
306	20241219	151000	315471310	13640	13640	13640	13640	1
307	20241219	150900	315457670	13670	13670	13670	13670	0
308	20241219	150800	315457670	13670	13670	13670	13670	500
309	20241219	150700	308622670	13650	13650	13650	13650	0
310	20241219	150600	308622670	13650	13650	13650	13650	0
311	20241219	150500	308622670	13650	13650	13650	13650	0
312	20241219	150400	308622670	13650	13650	13650	13650	0
313	20241219	150300	308622670	13650	13650	13650	13650	10
314	20241219	150200	308486170	13670	13670	13670	13670	0
315	20241219	150100	308486170	13670	13670	13670	13670	0
316	20241219	150000	308486170	13670	13670	13670	13670	1
317	20241219	145900	308472500	13670	13670	13670	13670	0
318	20241219	145800	308472500	13670	13670	13670	13670	1
319	20241219	145700	308458830	13670	13670	13670	13670	0
320	20241219	145600	308458830	13670	13670	13670	13670	0
321	20241219	145500	308458830	13670	13670	13670	13670	0
322	20241219	145400	308458830	13670	13670	13670	13670	0
323	20241219	145300	308458830	13670	13670	13670	13670	0
324	20241219	145200	308458830	13670	13670	13670	13670	0
325	20241219	145100	308458830	13670	13670	13670	13670	0
326	20241219	145000	308458830	13670	13670	13670	13670	0
327	20241219	144900	308458830	13670	13670	13670	13670	0
328	20241219	144800	308458830	13670	13670	13670	13670	0
329	20241219	144700	308458830	13670	13670	13670	13670	0
330	20241219	144600	308458830	13670	13670	13670	13670	0
331	20241219	144500	308458830	13670	13670	13670	13670	0
332	20241219	144400	308458830	13670	13670	13670	13670	9
333	20241219	144300	308335800	13680	13680	13680	13680	0
334	20241219	144200	308335800	13680	13680	13680	13680	100
335	20241219	144100	306967800	13640	13640	13640	13640	0
336	20241219	144000	306967800	13640	13640	13640	13640	0
337	20241219	143900	306967800	13640	13640	13640	13640	0
338	20241219	143800	306967800	13640	13640	13640	13640	0
339	20241219	143700	306967800	13640	13640	13640	13640	0
340	20241219	143600	306967800	13640	13640	13640	13640	0
341	20241219	143500	306967800	13640	13640	13640	13640	0
342	20241219	143400	306967800	13640	13640	13640	13640	107
343	20241219	143300	305508320	13660	13660	13660	13660	0
344	20241219	143200	305508320	13660	13660	13660	13660	0
345	20241219	143100	305508320	13660	13660	13660	13660	0
346	20241219	143000	305508320	13660	13660	13660	13660	0
347	20241219	142900	305508320	13660	13660	13660	13660	0
348	20241219	142800	305508320	13660	13660	13660	13660	0
349	20241219	142700	305508320	13660	13660	13660	13660	0
350	20241219	142600	305508320	13660	13660	13660	13660	0
351	20241219	142500	305508320	13660	13660	13660	13660	0
352	20241219	142400	305508320	13660	13660	13660	13660	0
353	20241219	142300	305508320	13660	13660	13660	13660	0
354	20241219	142200	305508320	13660	13660	13660	13660	0
355	20241219	142100	305508320	13660	13660	13660	13660	0
356	20241219	142000	305508320	13660	13660	13660	13660	0
357	20241219	141900	305508320	13660	13660	13660	13660	0
358	20241219	141800	305508320	13660	13660	13660	13660	0
359	20241219	141700	305508320	13660	13660	13660	13660	0
360	20241219	141600	305508320	13660	13660	13660	13660	0
361	20241219	141500	305508320	13660	13660	13660	13660	0
362	20241219	141400	305508320	13660	13660	13660	13660	0
363	20241219	141300	305508320	13660	13660	13660	13660	0
364	20241219	141200	305508320	13660	13680	13680	13660	141
365	20241219	141100	303582110	13700	13700	13700	13700	0
366	20241219	141000	303582110	13700	13700	13700	13700	0
367	20241219	140900	303582110	13700	13700	13700	13700	0
368	20241219	140800	303582110	13700	13700	13700	13700	0
369	20241219	140700	303582110	13700	13700	13700	13700	0
370	20241219	140600	303582110	13700	13700	13700	13700	0
371	20241219	140500	303582110	13700	13700	13700	13700	0
372	20241219	140400	303582110	13700	13700	13700	13700	0
373	20241219	140300	303582110	13700	13700	13700	13700	0
374	20241219	140200	303582110	13700	13700	13700	13700	0
375	20241219	140100	303582110	13700	13710	13710	13700	216
376	20241219	140000	300622810	13710	13710	13710	13710	0
377	20241219	135900	300622810	13710	13710	13710	13710	0
378	20241219	135800	300622810	13710	13710	13710	13710	0
379	20241219	135700	300622810	13710	13710	13710	13710	0
380	20241219	135600	300622810	13710	13710	13710	13710	0
381	20241219	135500	300622810	13710	13710	13710	13710	0
382	20241219	135400	300622810	13710	13710	13710	13710	0
383	20241219	135300	300622810	13710	13710	13710	13710	0
384	20241219	135200	300622810	13710	13710	13710	13710	0
385	20241219	135100	300622810	13710	13710	13710	13710	0
386	20241219	135000	300622810	13710	13710	13710	13710	0
387	20241219	134900	300622810	13710	13710	13710	13710	0
388	20241219	134800	300622810	13710	13710	13710	13710	0
389	20241219	134700	300622810	13710	13710	13710	13710	0
390	20241219	134600	300622810	13710	13710	13710	13710	0
391	20241219	134500	300622810	13710	13710	13710	13710	0
392	20241219	134400	300622810	13710	13710	13710	13710	0
393	20241219	134300	300622810	13710	13710	13710	13710	0
394	20241219	134200	300622810	13710	13710	13710	13710	0
395	20241219	134100	300622810	13710	13710	13710	13710	0
396	20241219	134000	300622810	13710	13710	13710	13710	0
397	20241219	133900	300622810	13710	13710	13710	13710	0
398	20241219	133800	300622810	13710	13710	13710	13710	1
399	20241219	133700	300609100	13780	13780	13780	13780	0
400	20241219	133600	300609100	13780	13780	13780	13780	0
401	20241219	133500	300609100	13780	13780	13780	13780	0
402	20241219	133400	300609100	13780	13780	13780	13780	0
403	20241219	133300	300609100	13780	13710	13780	13710	4
404	20241219	133200	300554120	13710	13710	13710	13710	7
405	20241219	133100	300458150	13770	13770	13770	13770	0
406	20241219	133000	300458150	13770	13770	13770	13770	0
407	20241219	132900	300458150	13770	13770	13770	13770	0
408	20241219	132800	300458150	13770	13770	13770	13770	0
409	20241219	132700	300458150	13770	13770	13770	13770	0
410	20241219	132600	300458150	13770	13770	13770	13770	973
411	20241219	132500	287059940	13770	13770	13770	13770	0
412	20241219	132400	287059940	13770	13770	13770	13770	0
413	20241219	132300	287059940	13770	13770	13770	13770	0
414	20241219	132200	287059940	13770	13770	13770	13770	0
415	20241219	132100	287059940	13770	13770	13770	13770	500
416	20241219	132000	280174940	13750	13750	13750	13750	0
417	20241219	131900	280174940	13750	13850	13880	13700	1535
418	20241219	131800	259059910	13840	13760	13840	13760	1000
419	20241219	131700	245251850	13690	13680	13690	13680	2447
420	20241219	131600	211760960	13640	13640	13640	13640	0
421	20241219	131500	211760960	13640	13640	13640	13640	0
422	20241219	131400	211760960	13640	13640	13640	13640	0
423	20241219	131300	211760960	13640	13640	13640	13640	146
424	20241219	131200	209769520	13630	13630	13630	13630	0
425	20241219	131100	209769520	13630	13630	13630	13630	118
426	20241219	131000	208161180	13630	13630	13630	13630	0
427	20241219	130900	208161180	13630	13630	13630	13630	0
428	20241219	130800	208161180	13630	13630	13630	13630	870
429	20241219	130700	196303080	13630	13630	13630	13630	0
430	20241219	130600	196303080	13630	13630	13630	13630	0
431	20241219	130500	196303080	13630	13630	13630	13630	0
432	20241219	130400	196303080	13630	13630	13630	13630	0
433	20241219	130300	196303080	13630	13630	13630	13630	0
434	20241219	130200	196303080	13630	13640	13640	13630	630
435	20241219	130100	187711130	13690	13690	13690	13690	0
436	20241219	130000	187711130	13690	13690	13690	13690	0
437	20241219	125900	187711130	13690	13690	13690	13690	0
438	20241219	125800	187711130	13690	13690	13690	13690	0
439	20241219	125700	187711130	13690	13690	13690	13690	0
440	20241219	125600	187711130	13690	13690	13690	13690	0
441	20241219	125500	187711130	13690	13690	13690	13690	0
442	20241219	125400	187711130	13690	13690	13690	13690	0
443	20241219	125300	187711130	13690	13690	13690	13690	0
444	20241219	125200	187711130	13690	13690	13690	13690	0
445	20241219	125100	187711130	13690	13690	13690	13690	0
446	20241219	125000	187711130	13690	13690	13690	13690	0
447	20241219	124900	187711130	13690	13690	13690	13690	0
448	20241219	124800	187711130	13690	13690	13690	13690	0
449	20241219	124700	187711130	13690	13690	13690	13690	0
450	20241219	124600	187711130	13690	13690	13690	13690	0
451	20241219	124500	187711130	13690	13690	13690	13690	0
452	20241219	124400	187711130	13690	13690	13690	13690	0
453	20241219	124300	187711130	13690	13690	13690	13690	0
454	20241219	124200	187711130	13690	13690	13690	13690	0
455	20241219	124100	187711130	13690	13690	13690	13690	0
456	20241219	124000	187711130	13690	13690	13690	13690	0
457	20241219	123900	187711130	13690	13690	13690	13690	10
458	20241219	123800	187574230	13630	13630	13630	13630	0
459	20241219	123700	187574230	13630	13630	13630	13630	0
460	20241219	123600	187574230	13630	13630	13630	13630	0
461	20241219	123500	187574230	13630	13630	13630	13630	0
462	20241219	123400	187574230	13630	13630	13630	13630	0
463	20241219	123300	187574230	13630	13630	13630	13630	0
464	20241219	123200	187574230	13630	13630	13630	13630	0
465	20241219	123100	187574230	13630	13630	13630	13630	0
466	20241219	123000	187574230	13630	13630	13630	13630	0
467	20241219	122900	187574230	13630	13630	13630	13630	0
468	20241219	122800	187574230	13630	13630	13630	13630	0
469	20241219	122700	187574230	13630	13630	13630	13630	0
470	20241219	122600	187574230	13630	13630	13630	13630	0
471	20241219	122500	187574230	13630	13630	13630	13630	0
472	20241219	122400	187574230	13630	13630	13630	13630	0
473	20241219	122300	187574230	13630	13630	13630	13630	0
474	20241219	122200	187574230	13630	13630	13630	13630	0
475	20241219	122100	187574230	13630	13630	13630	13630	0
476	20241219	122000	187574230	13630	13630	13630	13630	0
477	20241219	121900	187574230	13630	13630	13630	13630	0
478	20241219	121800	187574230	13630	13630	13630	13630	0
479	20241219	121700	187574230	13630	13630	13630	13630	0
480	20241219	121600	187574230	13630	13630	13630	13630	300
481	20241219	121500	183485230	13690	13690	13690	13690	0
482	20241219	121400	183485230	13690	13690	13690	13690	5
483	20241219	121300	183416780	13630	13630	13630	13630	0
484	20241219	121200	183416780	13630	13630	13630	13630	190
485	20241219	121100	180827080	13690	13690	13690	13690	0
486	20241219	121000	180827080	13690	13690	13690	13690	0
487	20241219	120900	180827080	13690	13690	13690	13690	0
488	20241219	120800	180827080	13690	13690	13690	13690	0
489	20241219	120700	180827080	13690	13690	13690	13690	0
490	20241219	120600	180827080	13690	13690	13690	13690	0
491	20241219	120500	180827080	13690	13690	13690	13690	0
492	20241219	120400	180827080	13690	13690	13690	13690	0
493	20241219	120300	180827080	13690	13690	13690	13690	0
494	20241219	120200	180827080	13690	13690	13690	13690	0
495	20241219	120100	180827080	13690	13690	13690	13690	0
496	20241219	120000	180827080	13690	13690	13690	13690	0
497	20241219	115900	180827080	13690	13690	13690	13690	0
498	20241219	115800	180827080	13690	13690	13690	13690	0
499	20241219	115700	180827080	13690	13690	13690	13690	0
500	20241219	115600	180827080	13690	13690	13690	13690	0
501	20241219	115500	180827080	13690	13690	13690	13690	0
502	20241219	115400	180827080	13690	13690	13690	13690	0
503	20241219	115300	180827080	13690	13690	13690	13690	0
504	20241219	115200	180827080	13690	13690	13690	13690	0
505	20241219	115100	180827080	13690	13690	13690	13690	0
506	20241219	115000	180827080	13690	13690	13690	13690	0
507	20241219	114900	180827080	13690	13690	13690	13690	0
508	20241219	114800	180827080	13690	13690	13690	13690	0
509	20241219	114700	180827080	13690	13690	13690	13690	0
510	20241219	114600	180827080	13690	13690	13690	13690	0
511	20241219	114500	180827080	13690	13690	13690	13690	0
512	20241219	114400	180827080	13690	13690	13690	13690	0
513	20241219	114300	180827080	13690	13690	13690	13690	0
514	20241219	114200	180827080	13690	13690	13690	13690	0
515	20241219	114100	180827080	13690	13690	13690	13690	0
516	20241219	114000	180827080	13690	13690	13690	13690	0
517	20241219	113900	180827080	13690	13690	13690	13690	0
518	20241219	113800	180827080	13690	13690	13690	13690	0
519	20241219	113700	180827080	13690	13690	13690	13690	0
520	20241219	113600	180827080	13690	13690	13690	13690	2
521	20241219	113500	180799700	13630	13630	13630	13630	0
522	20241219	113400	180799700	13630	13630	13630	13630	0
523	20241219	113300	180799700	13630	13630	13630	13630	0
524	20241219	113200	180799700	13630	13630	13630	13630	0
525	20241219	113100	180799700	13630	13630	13630	13630	0
526	20241219	113000	180799700	13630	13630	13630	13630	0
527	20241219	112900	180799700	13630	13630	13630	13630	0
528	20241219	112800	180799700	13630	13630	13630	13630	0
529	20241219	112700	180799700	13630	13630	13630	13630	0
530	20241219	112600	180799700	13630	13630	13630	13630	0
531	20241219	112500	180799700	13630	13630	13630	13630	0
532	20241219	112400	180799700	13630	13630	13630	13630	0
533	20241219	112300	180799700	13630	13630	13630	13630	0
534	20241219	112200	180799700	13630	13630	13630	13630	0
535	20241219	112100	180799700	13630	13650	13650	13630	30
536	20241219	112000	180390500	13690	13690	13690	13690	0
537	20241219	111900	180390500	13690	13690	13690	13690	0
538	20241219	111800	180390500	13690	13690	13690	13690	0
539	20241219	111700	180390500	13690	13690	13690	13690	0
540	20241219	111600	180390500	13690	13690	13690	13690	0
541	20241219	111500	180390500	13690	13690	13690	13690	0
542	20241219	111400	180390500	13690	13690	13690	13690	0
543	20241219	111300	180390500	13690	13690	13690	13690	0
544	20241219	111200	180390500	13690	13690	13690	13690	0
545	20241219	111100	180390500	13690	13690	13690	13690	0
546	20241219	111000	180390500	13690	13690	13690	13690	0
547	20241219	110900	180390500	13690	13690	13690	13690	0
548	20241219	110800	180390500	13690	13690	13690	13690	0
549	20241219	110700	180390500	13690	13690	13690	13690	0
550	20241219	110600	180390500	13690	13690	13690	13690	0
551	20241219	110500	180390500	13690	13690	13690	13690	0
552	20241219	110400	180390500	13690	13690	13690	13690	0
553	20241219	110300	180390500	13690	13690	13690	13690	0
554	20241219	110200	180390500	13690	13690	13690	13690	0
555	20241219	110100	180390500	13690	13690	13690	13690	0
556	20241219	110000	180390500	13690	13690	13690	13690	0
557	20241219	105900	180390500	13690	13690	13690	13690	0
558	20241219	105800	180390500	13690	13690	13690	13690	0
559	20241219	105700	180390500	13690	13690	13690	13690	0
560	20241219	105600	180390500	13690	13690	13690	13690	0
561	20241219	105500	180390500	13690	13690	13690	13690	0
562	20241219	105400	180390500	13690	13690	13690	13690	0
563	20241219	105300	180390500	13690	13690	13690	13690	0
564	20241219	105200	180390500	13690	13690	13690	13690	0
565	20241219	105100	180390500	13690	13690	13690	13690	0
566	20241219	105000	180390500	13690	13690	13690	13690	0
567	20241219	104900	180390500	13690	13690	13690	13690	0
568	20241219	104800	180390500	13690	13690	13690	13690	0
569	20241219	104700	180390500	13690	13690	13690	13690	0
570	20241219	104600	180390500	13690	13690	13690	13690	0
571	20241219	104500	180390500	13690	13690	13690	13690	0
572	20241219	104400	180390500	13690	13690	13690	13690	0
573	20241219	104300	180390500	13690	13690	13690	13690	0
574	20241219	104200	180390500	13690	13690	13690	13690	0
575	20241219	104100	180390500	13690	13690	13690	13690	0
576	20241219	104000	180390500	13690	13690	13690	13690	0
577	20241219	103900	180390500	13690	13690	13690	13690	0
578	20241219	103800	180390500	13690	13690	13690	13690	0
579	20241219	103700	180390500	13690	13690	13690	13690	0
580	20241219	103600	180390500	13690	13690	13690	13690	5
581	20241219	103500	180322050	13690	13690	13690	13690	0
582	20241219	103400	180322050	13690	13690	13690	13690	0
583	20241219	103300	180322050	13690	13690	13690	13690	0
584	20241219	103200	180322050	13690	13690	13690	13690	0
585	20241219	103100	180322050	13690	13690	13690	13690	0
586	20241219	103000	180322050	13690	13690	13690	13690	0
587	20241219	102900	180322050	13690	13690	13690	13690	0
588	20241219	102800	180322050	13690	13690	13690	13690	0
589	20241219	102700	180322050	13690	13690	13690	13690	0
590	20241219	102600	180322050	13690	13690	13690	13690	1
591	20241219	102500	180308360	13780	13780	13780	13780	0
592	20241219	102400	180308360	13780	13780	13780	13780	0
593	20241219	102300	180308360	13780	13780	13780	13780	0
594	20241219	102200	180308360	13780	13780	13780	13780	0
595	20241219	102100	180308360	13780	13780	13780	13780	0
596	20241219	102000	180308360	13780	13780	13780	13780	0
597	20241219	101900	180308360	13780	13780	13780	13780	0
598	20241219	101800	180308360	13780	13780	13780	13780	0
599	20241219	101700	180308360	13780	13780	13780	13780	0
600	20241219	101600	180308360	13780	13780	13780	13780	0
601	20241219	101500	180308360	13780	13780	13780	13780	0
602	20241219	101400	180308360	13780	13780	13780	13780	0
603	20241219	101300	180308360	13780	13780	13780	13780	0
604	20241219	101200	180308360	13780	13780	13780	13780	0
605	20241219	101100	180308360	13780	13740	13780	13740	210
606	20241219	101000	177419670	13690	13640	13690	13640	1000
607	20241219	100900	163746910	13640	13640	13640	13640	1
608	20241219	100800	163733270	13640	13560	13640	13560	277
609	20241219	100700	159970950	13500	13500	13500	13500	0
610	20241219	100600	159970950	13500	13500	13500	13500	0
611	20241219	100500	159970950	13500	13500	13500	13500	0
612	20241219	100400	159970950	13500	13500	13500	13500	0
613	20241219	100300	159970950	13500	13500	13500	13500	0
614	20241219	100200	159970950	13500	13500	13500	13500	1411
615	20241219	100100	140922450	13510	13520	13520	13510	1455
616	20241219	100000	121262410	13560	13560	13560	13560	20
617	20241219	095900	120991210	13530	13530	13530	13530	0
618	20241219	095800	120991210	13530	13530	13530	13530	2727
619	20241219	095700	84094900	13510	13530	13530	13500	1562
620	20241219	095600	62992520	13530	13550	13550	13530	1785
621	20241219	095500	38833870	13610	13610	13610	13610	0
622	20241219	095400	38833870	13610	13610	13610	13610	0
623	20241219	095300	38833870	13610	13610	13610	13610	0
624	20241219	095200	38833870	13610	13610	13610	13610	9
625	20241219	095100	38711380	13610	13610	13610	13610	0
626	20241219	095000	38711380	13610	13610	13610	13610	0
627	20241219	094900	38711380	13610	13610	13610	13610	0
628	20241219	094800	38711380	13610	13610	13610	13610	0
629	20241219	094700	38711380	13610	13610	13610	13610	0
630	20241219	094600	38711380	13610	13610	13610	13610	0
631	20241219	094500	38711380	13610	13610	13610	13610	0
632	20241219	094400	38711380	13610	13610	13610	13610	0
633	20241219	094300	38711380	13610	13610	13610	13610	70
634	20241219	094200	37758680	13660	13660	13660	13660	1
635	20241219	094100	37745020	13610	13610	13610	13610	0
636	20241219	094000	37745020	13610	13610	13610	13610	0
637	20241219	093900	37745020	13610	13610	13610	13610	0
638	20241219	093800	37745020	13610	13610	13610	13610	0
639	20241219	093700	37745020	13610	13610	13610	13610	0
640	20241219	093600	37745020	13610	13610	13610	13610	50
641	20241219	093500	37064520	13610	13610	13610	13610	20
642	20241219	093400	36792320	13610	13610	13610	13610	0
643	20241219	093300	36792320	13610	13610	13610	13610	80
644	20241219	093200	35703520	13610	13610	13610	13610	0
645	20241219	093100	35703520	13610	13640	13640	13610	600
646	20241219	093000	27519820	13640	13640	13640	13640	0
647	20241219	092900	27519820	13640	13640	13640	13640	0
648	20241219	092800	27519820	13640	13640	13640	13640	0
649	20241219	092700	27519820	13640	13640	13640	13640	10
650	20241219	092600	27383420	13590	13590	13590	13590	1
651	20241219	092500	27369830	13590	13590	13590	13590	1
652	20241219	092400	27356240	13490	13490	13490	13490	0
653	20241219	092300	27356240	13490	13490	13490	13490	74
654	20241219	092200	26357980	13550	13550	13550	13550	0
655	20241219	092100	26357980	13550	13550	13550	13550	0
656	20241219	092000	26357980	13550	13550	13550	13550	20
657	20241219	091900	26086980	13550	13550	13550	13550	30
658	20241219	091800	25680480	13490	13490	13490	13490	0
659	20241219	091700	25680480	13490	13490	13490	13490	0
660	20241219	091600	25680480	13490	13490	13490	13490	0
661	20241219	091500	25680480	13490	13490	13490	13490	20
662	20241219	091400	25410680	13460	13460	13460	13460	0
663	20241219	091300	25410680	13460	13460	13460	13460	0
664	20241219	091200	25410680	13460	13480	13480	13460	1000
665	20241219	091100	11950060	13600	13600	13600	13600	0
666	20241219	091000	11950060	13600	13600	13600	13600	20
667	20241219	090900	11678060	13600	13600	13600	13600	0
668	20241219	090800	11678060	13600	13600	13600	13600	0
669	20241219	090700	11678060	13600	13600	13600	13600	0
670	20241219	090600	11678060	13600	13600	13600	13600	50
671	20241219	090500	10998060	13630	13630	13630	13630	4
672	20241219	090400	10943540	13450	13450	13450	13450	0
673	20241219	090300	10943540	13450	13450	13450	13450	0
674	20241219	090200	10943540	13450	13450	13450	13450	0
675	20241219	090100	10943540	13450	13450	13450	13450	0
676	20241219	090000	10943540	13450	13660	13660	13450	802