KissMeData/239610/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205600	17366720	12440	12440	12440	12440	33
3	20241223	205500	17366720	12440	12440	12440	12440	0
4	20241223	205400	17366720	12440	12440	12440	12440	0
5	20241223	205300	17366720	12440	12440	12440	12440	0
6	20241223	205200	17366720	12440	12440	12440	12440	0
7	20241223	205100	17366720	12440	12440	12440	12440	0
8	20241223	205000	17366720	12440	12440	12440	12440	0
9	20241223	204900	17366720	12440	12440	12440	12440	0
10	20241223	204800	17366720	12440	12440	12440	12440	0
11	20241223	204700	17366720	12440	12440	12440	12440	0
12	20241223	204600	17366720	12440	12440	12440	12440	0
13	20241223	204500	17366720	12440	12440	12440	12440	0
14	20241223	204400	17366720	12440	12440	12440	12440	0
15	20241223	204300	17366720	12440	12440	12440	12440	0
16	20241223	204200	17366720	12440	12440	12440	12440	0
17	20241223	204100	17366720	12440	12440	12440	12440	0
18	20241223	204000	17366720	12440	12440	12440	12440	0
19	20241223	203900	17366720	12440	12440	12440	12440	0
20	20241223	203800	17366720	12440	12440	12440	12440	0
21	20241223	203700	17366720	12440	12440	12440	12440	0
22	20241223	203600	17366720	12440	12440	12440	12440	0
23	20241223	203500	17366720	12440	12440	12440	12440	0
24	20241223	203400	17366720	12440	12440	12440	12440	0
25	20241223	203300	17366720	12440	12440	12440	12440	0
26	20241223	203200	17366720	12440	12440	12440	12440	0
27	20241223	203100	17366720	12440	12440	12440	12440	0
28	20241223	203000	17366720	12440	12440	12440	12440	0
29	20241223	202900	17366720	12440	12440	12440	12440	0
30	20241223	202800	17366720	12440	12440	12440	12440	0
31	20241223	202700	17366720	12440	12440	12440	12440	0
32	20241223	202600	17366720	12440	12440	12440	12440	33
33	20241223	202500	17366720	12440	12440	12440	12440	0
34	20241223	202400	17366720	12440	12440	12440	12440	0
35	20241223	202300	17366720	12440	12440	12440	12440	0
36	20241223	202200	17366720	12440	12440	12440	12440	0
37	20241223	202100	17366720	12440	12440	12440	12440	0
38	20241223	202000	17366720	12440	12440	12440	12440	0
39	20241223	201900	17366720	12440	12440	12440	12440	0
40	20241223	201800	17366720	12440	12440	12440	12440	0
41	20241223	201700	17366720	12440	12440	12440	12440	0
42	20241223	201600	17366720	12440	12440	12440	12440	0
43	20241223	201500	17366720	12440	12440	12440	12440	0
44	20241223	201400	17366720	12440	12440	12440	12440	0
45	20241223	201300	17366720	12440	12440	12440	12440	0
46	20241223	201200	17366720	12440	12440	12440	12440	0
47	20241223	201100	17366720	12440	12440	12440	12440	0
48	20241223	201000	17366720	12440	12440	12440	12440	0
49	20241223	200900	17366720	12440	12440	12440	12440	0
50	20241223	200800	17366720	12440	12440	12440	12440	0
51	20241223	200700	17366720	12440	12440	12440	12440	0
52	20241223	200600	17366720	12440	12440	12440	12440	0
53	20241223	200500	17366720	12440	12440	12440	12440	0
54	20241223	200400	17366720	12440	12440	12440	12440	0
55	20241223	200300	17366720	12440	12440	12440	12440	0
56	20241223	200200	17366720	12440	12440	12440	12440	0
57	20241223	200100	17366720	12440	12440	12440	12440	0
58	20241223	200000	17366720	12440	12440	12440	12440	0
59	20241223	195900	17366720	12440	12440	12440	12440	0
60	20241223	195800	17366720	12440	12440	12440	12440	0
61	20241223	195700	17366720	12440	12440	12440	12440	0
62	20241223	195600	17366720	12440	12440	12440	12440	33
63	20241223	195500	17366720	12440	12440	12440	12440	0
64	20241223	195400	17366720	12440	12440	12440	12440	0
65	20241223	195300	17366720	12440	12440	12440	12440	0
66	20241223	195200	17366720	12440	12440	12440	12440	0
67	20241223	195100	17366720	12440	12440	12440	12440	0
68	20241223	195000	17366720	12440	12440	12440	12440	0
69	20241223	194900	17366720	12440	12440	12440	12440	0
70	20241223	194800	17366720	12440	12440	12440	12440	0
71	20241223	194700	17366720	12440	12440	12440	12440	0
72	20241223	194600	17366720	12440	12440	12440	12440	0
73	20241223	194500	17366720	12440	12440	12440	12440	0
74	20241223	194400	17366720	12440	12440	12440	12440	0
75	20241223	194300	17366720	12440	12440	12440	12440	0
76	20241223	194200	17366720	12440	12440	12440	12440	0
77	20241223	194100	17366720	12440	12440	12440	12440	0
78	20241223	194000	17366720	12440	12440	12440	12440	0
79	20241223	193900	17366720	12440	12440	12440	12440	0
80	20241223	193800	17366720	12440	12440	12440	12440	0
81	20241223	193700	17366720	12440	12440	12440	12440	0
82	20241223	193600	17366720	12440	12440	12440	12440	0
83	20241223	193500	17366720	12440	12440	12440	12440	0
84	20241223	193400	17366720	12440	12440	12440	12440	0
85	20241223	193300	17366720	12440	12440	12440	12440	0
86	20241223	193200	17366720	12440	12440	12440	12440	0
87	20241223	193100	17366720	12440	12440	12440	12440	0
88	20241223	193000	17366720	12440	12440	12440	12440	0
89	20241223	192900	17366720	12440	12440	12440	12440	0
90	20241223	192800	17366720	12440	12440	12440	12440	0
91	20241223	192700	17366720	12440	12440	12440	12440	0
92	20241223	192600	17366720	12440	12440	12440	12440	33
93	20241223	192500	17366720	12440	12440	12440	12440	0
94	20241223	192400	17366720	12440	12440	12440	12440	0
95	20241223	192300	17366720	12440	12440	12440	12440	0
96	20241223	192200	17366720	12440	12440	12440	12440	0
97	20241223	192100	17366720	12440	12440	12440	12440	0
98	20241223	192000	17366720	12440	12440	12440	12440	0
99	20241223	191900	17366720	12440	12440	12440	12440	0
100	20241223	191800	17366720	12440	12440	12440	12440	0
101	20241223	191700	17366720	12440	12440	12440	12440	0
102	20241223	191600	17366720	12440	12440	12440	12440	0
103	20241223	191500	17366720	12440	12440	12440	12440	0
104	20241223	191400	17366720	12440	12440	12440	12440	0
105	20241223	191300	17366720	12440	12440	12440	12440	0
106	20241223	191200	17366720	12440	12440	12440	12440	0
107	20241223	191100	17366720	12440	12440	12440	12440	0
108	20241223	191000	17366720	12440	12440	12440	12440	0
109	20241223	190900	17366720	12440	12440	12440	12440	0
110	20241223	190800	17366720	12440	12440	12440	12440	0
111	20241223	190700	17366720	12440	12440	12440	12440	0
112	20241223	190600	17366720	12440	12440	12440	12440	0
113	20241223	190500	17366720	12440	12440	12440	12440	0
114	20241223	190400	17366720	12440	12440	12440	12440	0
115	20241223	190300	17366720	12440	12440	12440	12440	0
116	20241223	190200	17366720	12440	12440	12440	12440	0
117	20241223	190100	17366720	12440	12440	12440	12440	0
118	20241223	190000	17366720	12440	12440	12440	12440	0
119	20241223	185900	17366720	12440	12440	12440	12440	0
120	20241223	185800	17366720	12440	12440	12440	12440	0
121	20241223	185700	17366720	12440	12440	12440	12440	0
122	20241223	185600	17366720	12440	12440	12440	12440	33
123	20241223	185500	17366720	12440	12440	12440	12440	0
124	20241223	185400	17366720	12440	12440	12440	12440	0
125	20241223	185300	17366720	12440	12440	12440	12440	0
126	20241223	185200	17366720	12440	12440	12440	12440	0
127	20241223	185100	17366720	12440	12440	12440	12440	0
128	20241223	185000	17366720	12440	12440	12440	12440	0
129	20241223	184900	17366720	12440	12440	12440	12440	0
130	20241223	184800	17366720	12440	12440	12440	12440	0
131	20241223	184700	17366720	12440	12440	12440	12440	0
132	20241223	184600	17366720	12440	12440	12440	12440	0
133	20241223	184500	17366720	12440	12440	12440	12440	0
134	20241223	184400	17366720	12440	12440	12440	12440	0
135	20241223	184300	17366720	12440	12440	12440	12440	0
136	20241223	184200	17366720	12440	12440	12440	12440	0
137	20241223	184100	17366720	12440	12440	12440	12440	0
138	20241223	184000	17366720	12440	12440	12440	12440	0
139	20241223	183900	17366720	12440	12440	12440	12440	0
140	20241223	183800	17366720	12440	12440	12440	12440	0
141	20241223	183700	17366720	12440	12440	12440	12440	0
142	20241223	183600	17366720	12440	12440	12440	12440	0
143	20241223	183500	17366720	12440	12440	12440	12440	0
144	20241223	183400	17366720	12440	12440	12440	12440	0
145	20241223	183300	17366720	12440	12440	12440	12440	0
146	20241223	183200	17366720	12440	12440	12440	12440	0
147	20241223	183100	17366720	12440	12440	12440	12440	0
148	20241223	183000	17366720	12440	12440	12440	12440	0
149	20241223	182900	17366720	12440	12440	12440	12440	0
150	20241223	182800	17366720	12440	12440	12440	12440	0
151	20241223	182700	17366720	12440	12440	12440	12440	0
152	20241223	182600	17366720	12440	12440	12440	12440	33
153	20241223	182500	17366720	12440	12440	12440	12440	0
154	20241223	182400	17366720	12440	12440	12440	12440	0
155	20241223	182300	17366720	12440	12440	12440	12440	0
156	20241223	182200	17366720	12440	12440	12440	12440	0
157	20241223	182100	17366720	12440	12440	12440	12440	0
158	20241223	182000	17366720	12440	12440	12440	12440	0
159	20241223	181900	17366720	12440	12440	12440	12440	0
160	20241223	181800	17366720	12440	12440	12440	12440	0
161	20241223	181700	17366720	12440	12440	12440	12440	0
162	20241223	181600	17366720	12440	12440	12440	12440	0
163	20241223	181500	17366720	12440	12440	12440	12440	0
164	20241223	181400	17366720	12440	12440	12440	12440	0
165	20241223	181300	17366720	12440	12440	12440	12440	0
166	20241223	181200	17366720	12440	12440	12440	12440	0
167	20241223	181100	17366720	12440	12440	12440	12440	0
168	20241223	181000	17366720	12440	12440	12440	12440	0
169	20241223	180900	17366720	12440	12440	12440	12440	0
170	20241223	180800	17366720	12440	12440	12440	12440	0
171	20241223	180700	17366720	12440	12440	12440	12440	0
172	20241223	180600	17366720	12440	12440	12440	12440	0
173	20241223	180500	17366720	12440	12440	12440	12440	0
174	20241223	180400	17366720	12440	12440	12440	12440	0
175	20241223	180300	17366720	12440	12440	12440	12440	0
176	20241223	180200	17366720	12440	12440	12440	12440	0
177	20241223	180100	17366720	12440	12440	12440	12440	0
178	20241223	180000	17366720	12440	12440	12440	12440	0
179	20241223	175900	17366720	12440	12440	12440	12440	0
180	20241223	175800	17366720	12440	12440	12440	12440	0
181	20241223	175700	17366720	12440	12440	12440	12440	0
182	20241223	175600	17366720	12440	12440	12440	12440	33
183	20241223	175500	17366720	12440	12440	12440	12440	0
184	20241223	175400	17366720	12440	12440	12440	12440	0
185	20241223	175300	17366720	12440	12440	12440	12440	0
186	20241223	175200	17366720	12440	12440	12440	12440	0
187	20241223	175100	17366720	12440	12440	12440	12440	0
188	20241223	175000	17366720	12440	12440	12440	12440	0
189	20241223	174900	17366720	12440	12440	12440	12440	0
190	20241223	174800	17366720	12440	12440	12440	12440	0
191	20241223	174700	17366720	12440	12440	12440	12440	0
192	20241223	174600	17366720	12440	12440	12440	12440	0
193	20241223	174500	17366720	12440	12440	12440	12440	0
194	20241223	174400	17366720	12440	12440	12440	12440	0
195	20241223	174300	17366720	12440	12440	12440	12440	0
196	20241223	174200	17366720	12440	12440	12440	12440	0
197	20241223	174100	17366720	12440	12440	12440	12440	0
198	20241223	174000	17366720	12440	12440	12440	12440	0
199	20241223	173900	17366720	12440	12440	12440	12440	0
200	20241223	173800	17366720	12440	12440	12440	12440	0
201	20241223	173700	17366720	12440	12440	12440	12440	0
202	20241223	173600	17366720	12440	12440	12440	12440	0
203	20241223	173500	17366720	12440	12440	12440	12440	0
204	20241223	173400	17366720	12440	12440	12440	12440	0
205	20241223	173300	17366720	12440	12440	12440	12440	0
206	20241223	173200	17366720	12440	12440	12440	12440	0
207	20241223	173100	17366720	12440	12440	12440	12440	0
208	20241223	173000	17366720	12440	12440	12440	12440	0
209	20241223	172900	17366720	12440	12440	12440	12440	0
210	20241223	172800	17366720	12440	12440	12440	12440	0
211	20241223	172700	17366720	12440	12440	12440	12440	0
212	20241223	172600	17366720	12440	12440	12440	12440	33
213	20241223	172500	17366720	12440	12440	12440	12440	0
214	20241223	172400	17366720	12440	12440	12440	12440	0
215	20241223	172300	17366720	12440	12440	12440	12440	0
216	20241223	172200	17366720	12440	12440	12440	12440	0
217	20241223	172100	17366720	12440	12440	12440	12440	0
218	20241223	172000	17366720	12440	12440	12440	12440	0
219	20241223	171900	17366720	12440	12440	12440	12440	0
220	20241223	171800	17366720	12440	12440	12440	12440	0
221	20241223	171700	17366720	12440	12440	12440	12440	0
222	20241223	171600	17366720	12440	12440	12440	12440	0
223	20241223	171500	17366720	12440	12440	12440	12440	0
224	20241223	171400	17366720	12440	12440	12440	12440	0
225	20241223	171300	17366720	12440	12440	12440	12440	0
226	20241223	171200	17366720	12440	12440	12440	12440	0
227	20241223	171100	17366720	12440	12440	12440	12440	0
228	20241223	171000	17366720	12440	12440	12440	12440	0
229	20241223	170900	17366720	12440	12440	12440	12440	0
230	20241223	170800	17366720	12440	12440	12440	12440	0
231	20241223	170700	17366720	12440	12440	12440	12440	0
232	20241223	170600	17366720	12440	12440	12440	12440	0
233	20241223	170500	17366720	12440	12440	12440	12440	0
234	20241223	170400	17366720	12440	12440	12440	12440	0
235	20241223	170300	17366720	12440	12440	12440	12440	0
236	20241223	170200	17366720	12440	12440	12440	12440	0
237	20241223	170100	17366720	12440	12440	12440	12440	0
238	20241223	170000	17366720	12440	12440	12440	12440	0
239	20241223	165900	17366720	12440	12440	12440	12440	0
240	20241223	165800	17366720	12440	12440	12440	12440	0
241	20241223	165700	17366720	12440	12440	12440	12440	0
242	20241223	165600	17366720	12440	12440	12440	12440	33
243	20241223	165500	17366720	12440	12440	12440	12440	0
244	20241223	165400	17366720	12440	12440	12440	12440	0
245	20241223	165300	17366720	12440	12440	12440	12440	0
246	20241223	165200	17366720	12440	12440	12440	12440	0
247	20241223	165100	17366720	12440	12440	12440	12440	0
248	20241223	165000	17366720	12440	12440	12440	12440	0
249	20241223	164900	17366720	12440	12440	12440	12440	0
250	20241223	164800	17366720	12440	12440	12440	12440	0
251	20241223	164700	17366720	12440	12440	12440	12440	0
252	20241223	164600	17366720	12440	12440	12440	12440	0
253	20241223	164500	17366720	12440	12440	12440	12440	0
254	20241223	164400	17366720	12440	12440	12440	12440	0
255	20241223	164300	17366720	12440	12440	12440	12440	0
256	20241223	164200	17366720	12440	12440	12440	12440	0
257	20241223	164100	17366720	12440	12440	12440	12440	0
258	20241223	164000	17366720	12440	12440	12440	12440	0
259	20241223	163900	17366720	12440	12440	12440	12440	0
260	20241223	163800	17366720	12440	12440	12440	12440	0
261	20241223	163700	17366720	12440	12440	12440	12440	0
262	20241223	163600	17366720	12440	12440	12440	12440	0
263	20241223	163500	17366720	12440	12440	12440	12440	0
264	20241223	163400	17366720	12440	12440	12440	12440	0
265	20241223	163300	17366720	12440	12440	12440	12440	0
266	20241223	163200	17366720	12440	12440	12440	12440	0
267	20241223	163100	17366720	12440	12440	12440	12440	0
268	20241223	163000	17366720	12440	12440	12440	12440	0
269	20241223	162900	17366720	12440	12440	12440	12440	0
270	20241223	162800	17366720	12440	12440	12440	12440	0
271	20241223	162700	17366720	12440	12440	12440	12440	0
272	20241223	162600	17366720	12440	12440	12440	12440	33
273	20241223	162500	17366720	12440	12440	12440	12440	0
274	20241223	162400	17366720	12440	12440	12440	12440	0
275	20241223	162300	17366720	12440	12440	12440	12440	0
276	20241223	162200	17366720	12440	12440	12440	12440	0
277	20241223	162100	17366720	12440	12440	12440	12440	0
278	20241223	162000	17366720	12440	12440	12440	12440	0
279	20241223	161900	17366720	12440	12440	12440	12440	0
280	20241223	161800	17366720	12440	12440	12440	12440	0
281	20241223	161700	17366720	12440	12440	12440	12440	0
282	20241223	161600	17366720	12440	12440	12440	12440	0
283	20241223	161500	17366720	12440	12440	12440	12440	0
284	20241223	161400	17366720	12440	12440	12440	12440	0
285	20241223	161300	17366720	12440	12440	12440	12440	0
286	20241223	161200	17366720	12440	12440	12440	12440	0
287	20241223	161100	17366720	12440	12440	12440	12440	0
288	20241223	161000	17366720	12440	12440	12440	12440	0
289	20241223	160900	17366720	12440	12440	12440	12440	0
290	20241223	160800	17366720	12440	12440	12440	12440	0
291	20241223	160700	17366720	12440	12440	12440	12440	0
292	20241223	160600	17366720	12440	12440	12440	12440	0
293	20241223	160500	17366720	12440	12440	12440	12440	0
294	20241223	160400	17366720	12440	12440	12440	12440	0
295	20241223	160300	17366720	12440	12440	12440	12440	0
296	20241223	160200	17366720	12440	12440	12440	12440	0
297	20241223	160100	17366720	12440	12440	12440	12440	0
298	20241223	160000	17366720	12440	12440	12440	12440	0
299	20241223	155900	17366720	12440	12440	12440	12440	0
300	20241223	155800	17366720	12440	12440	12440	12440	0
301	20241223	155700	17366720	12440	12440	12440	12440	0
302	20241223	155600	17366720	12440	12440	12440	12440	33
303	20241223	155500	17366720	12440	12440	12440	12440	0
304	20241223	155400	17366720	12440	12440	12440	12440	0
305	20241223	155300	17366720	12440	12440	12440	12440	0
306	20241223	155200	17366720	12440	12440	12440	12440	0
307	20241223	155100	17366720	12440	12440	12440	12440	0
308	20241223	155000	17366720	12440	12440	12440	12440	0
309	20241223	154900	17366720	12440	12440	12440	12440	0
310	20241223	154800	17366720	12440	12440	12440	12440	0
311	20241223	154700	17366720	12440	12440	12440	12440	0
312	20241223	154600	17366720	12440	12440	12440	12440	0
313	20241223	154500	17366720	12440	12440	12440	12440	0
314	20241223	154400	17366720	12440	12440	12440	12440	0
315	20241223	154300	17366720	12440	12440	12440	12440	0
316	20241223	154200	17366720	12440	12440	12440	12440	0
317	20241223	154100	17366720	12440	12440	12440	12440	0
318	20241223	154000	17366720	12440	12440	12440	12440	0
319	20241223	153900	17366720	12440	12440	12440	12440	0
320	20241223	153800	17366720	12440	12440	12440	12440	0
321	20241223	153700	17366720	12440	12440	12440	12440	0
322	20241223	153600	17366720	12440	12440	12440	12440	0
323	20241223	153500	17366720	12440	12440	12440	12440	0
324	20241223	153400	17366720	12440	12440	12440	12440	0
325	20241223	153300	17366720	12440	12440	12440	12440	0
326	20241223	153200	17366720	12440	12440	12440	12440	0
327	20241223	153100	17366720	12440	12440	12440	12440	0
328	20241223	153000	17366720	12440	12440	12440	12440	33
329	20241223	152900	16956200	12440	12440	12440	12440	0
330	20241223	152800	16956200	12440	12440	12440	12440	0
331	20241223	152700	16956200	12440	12440	12440	12440	0
332	20241223	152600	16956200	12440	12440	12440	12440	0
333	20241223	152500	16956200	12440	12440	12440	12440	0
334	20241223	152400	16956200	12440	12440	12440	12440	0
335	20241223	152300	16956200	12440	12440	12440	12440	0
336	20241223	152200	16956200	12440	12440	12440	12440	0
337	20241223	152100	16956200	12440	12440	12440	12440	0
338	20241223	152000	16956200	12440	12440	12440	12440	0
339	20241223	151900	16956200	12440	12440	12440	12440	17
340	20241223	151800	16744720	12440	12440	12440	12440	0
341	20241223	151700	16744720	12440	12440	12440	12440	6
342	20241223	151600	16670080	12440	12440	12440	12440	9
343	20241223	151500	16558120	12440	12440	12440	12440	0
344	20241223	151400	16558120	12440	12440	12440	12440	0
345	20241223	151300	16558120	12440	12440	12440	12440	6
346	20241223	151200	16483480	12440	12440	12440	12440	0
347	20241223	151100	16483480	12440	12440	12440	12440	0
348	20241223	151000	16483480	12440	12440	12440	12440	0
349	20241223	150900	16483480	12440	12440	12440	12440	0
350	20241223	150800	16483480	12440	12440	12440	12440	0
351	20241223	150700	16483480	12440	12440	12440	12440	1
352	20241223	150600	16471040	12420	12420	12420	12420	8
353	20241223	150500	16371680	12440	12440	12440	12440	0
354	20241223	150400	16371680	12440	12440	12440	12440	84
355	20241223	150300	15326720	12440	12440	12440	12440	0
356	20241223	150200	15326720	12440	12440	12440	12440	10
357	20241223	150100	15202320	12440	12440	12440	12440	0
358	20241223	150000	15202320	12440	12440	12440	12440	12
359	20241223	145900	15053040	12440	12440	12440	12440	0
360	20241223	145800	15053040	12440	12440	12440	12440	1
361	20241223	145700	15040600	12410	12410	12410	12410	46
362	20241223	145600	14469740	12440	12440	12440	12440	1
363	20241223	145500	14457300	12430	12430	12430	12430	8
364	20241223	145400	14357860	12440	12440	12440	12440	0
365	20241223	145300	14357860	12440	12440	12440	12440	0
366	20241223	145200	14357860	12440	12410	12440	12410	2
367	20241223	145100	14333010	12440	12440	12440	12440	0
368	20241223	145000	14333010	12440	12440	12440	12440	0
369	20241223	144900	14333010	12440	12440	12440	12440	0
370	20241223	144800	14333010	12440	12440	12440	12440	0
371	20241223	144700	14333010	12440	12440	12440	12440	0
372	20241223	144600	14333010	12440	12440	12440	12440	5
373	20241223	144500	14270810	12440	12440	12440	12440	0
374	20241223	144400	14270810	12440	12440	12440	12440	0
375	20241223	144300	14270810	12440	12440	12440	12440	0
376	20241223	144200	14270810	12440	12440	12440	12440	0
377	20241223	144100	14270810	12440	12440	12440	12440	0
378	20241223	144000	14270810	12440	12440	12440	12440	0
379	20241223	143900	14270810	12440	12440	12440	12440	0
380	20241223	143800	14270810	12440	12440	12440	12440	0
381	20241223	143700	14270810	12440	12440	12440	12440	0
382	20241223	143600	14270810	12440	12440	12440	12440	0
383	20241223	143500	14270810	12440	12440	12440	12440	0
384	20241223	143400	14270810	12440	12440	12440	12440	0
385	20241223	143300	14270810	12440	12440	12440	12440	1
386	20241223	143200	14258370	12400	12400	12400	12400	0
387	20241223	143100	14258370	12400	12400	12400	12400	0
388	20241223	143000	14258370	12400	12400	12400	12400	0
389	20241223	142900	14258370	12400	12400	12400	12400	0
390	20241223	142800	14258370	12400	12400	12400	12400	0
391	20241223	142700	14258370	12400	12400	12400	12400	0
392	20241223	142600	14258370	12400	12410	12410	12400	45
393	20241223	142500	13700080	12450	12450	12450	12450	1
394	20241223	142400	13687630	12410	12410	12410	12410	0
395	20241223	142300	13687630	12410	12410	12410	12410	0
396	20241223	142200	13687630	12410	12410	12410	12410	18
397	20241223	142100	13464250	12430	12430	12430	12430	0
398	20241223	142000	13464250	12430	12430	12430	12430	0
399	20241223	141900	13464250	12430	12430	12430	12430	0
400	20241223	141800	13464250	12430	12430	12430	12430	0
401	20241223	141700	13464250	12430	12430	12430	12430	0
402	20241223	141600	13464250	12430	12430	12430	12430	0
403	20241223	141500	13464250	12430	12430	12430	12430	0
404	20241223	141400	13464250	12430	12430	12430	12430	0
405	20241223	141300	13464250	12430	12430	12430	12430	0
406	20241223	141200	13464250	12430	12430	12430	12430	0
407	20241223	141100	13464250	12430	12460	12460	12430	69
408	20241223	141000	12605460	12510	12510	12510	12510	0
409	20241223	140900	12605460	12510	12510	12510	12510	0
410	20241223	140800	12605460	12510	12510	12510	12510	0
411	20241223	140700	12605460	12510	12510	12510	12510	0
412	20241223	140600	12605460	12510	12510	12510	12510	13
413	20241223	140500	12442830	12430	12430	12430	12430	0
414	20241223	140400	12442830	12430	12430	12430	12430	0
415	20241223	140300	12442830	12430	12430	12430	12430	0
416	20241223	140200	12442830	12430	12430	12430	12430	0
417	20241223	140100	12442830	12430	12430	12430	12430	0
418	20241223	140000	12442830	12430	12430	12430	12430	0
419	20241223	135900	12442830	12430	12430	12430	12430	16
420	20241223	135800	12243950	12430	12430	12430	12430	0
421	20241223	135700	12243950	12430	12430	12430	12430	0
422	20241223	135600	12243950	12430	12430	12430	12430	0
423	20241223	135500	12243950	12430	12430	12430	12430	0
424	20241223	135400	12243950	12430	12430	12430	12430	0
425	20241223	135300	12243950	12430	12430	12430	12430	40
426	20241223	135200	11746750	12410	12410	12410	12410	2
427	20241223	135100	11721930	12510	12510	12510	12510	0
428	20241223	135000	11721930	12510	12510	12510	12510	0
429	20241223	134900	11721930	12510	12510	12510	12510	0
430	20241223	134800	11721930	12510	12510	12510	12510	0
431	20241223	134700	11721930	12510	12510	12510	12510	0
432	20241223	134600	11721930	12510	12510	12510	12510	0
433	20241223	134500	11721930	12510	12510	12510	12510	7
434	20241223	134400	11634360	12500	12520	12520	12500	8
435	20241223	134300	11534260	12390	12390	12390	12390	0
436	20241223	134200	11534260	12390	12390	12390	12390	0
437	20241223	134100	11534260	12390	12390	12390	12390	0
438	20241223	134000	11534260	12390	12390	12390	12390	0
439	20241223	133900	11534260	12390	12390	12390	12390	1
440	20241223	133800	11521870	12390	12390	12390	12390	0
441	20241223	133700	11521870	12390	12390	12390	12390	0
442	20241223	133600	11521870	12390	12390	12390	12390	0
443	20241223	133500	11521870	12390	12390	12390	12390	5
444	20241223	133400	11459920	12390	12390	12390	12390	32
445	20241223	133300	11063440	12520	12520	12520	12520	0
446	20241223	133200	11063440	12520	12520	12520	12520	0
447	20241223	133100	11063440	12520	12520	12520	12520	64
448	20241223	133000	10262160	12400	12400	12400	12400	0
449	20241223	132900	10262160	12400	12400	12400	12400	0
450	20241223	132800	10262160	12400	12400	12400	12400	0
451	20241223	132700	10262160	12400	12400	12400	12400	10
452	20241223	132600	10138160	12400	12400	12400	12400	0
453	20241223	132500	10138160	12400	12400	12400	12400	0
454	20241223	132400	10138160	12400	12400	12400	12400	0
455	20241223	132300	10138160	12400	12400	12400	12400	0
456	20241223	132200	10138160	12400	12400	12400	12400	0
457	20241223	132100	10138160	12400	12400	12400	12400	0
458	20241223	132000	10138160	12400	12400	12400	12400	0
459	20241223	131900	10138160	12400	12400	12400	12400	0
460	20241223	131800	10138160	12400	12400	12400	12400	0
461	20241223	131700	10138160	12400	12400	12400	12400	104
462	20241223	131600	8848560	12520	12520	12520	12520	0
463	20241223	131500	8848560	12520	12520	12520	12520	0
464	20241223	131400	8848560	12520	12520	12520	12520	0
465	20241223	131300	8848560	12520	12520	12520	12520	5
466	20241223	131200	8785960	12450	12450	12450	12450	0
467	20241223	131100	8785960	12450	12450	12450	12450	0
468	20241223	131000	8785960	12450	12450	12450	12450	0
469	20241223	130900	8785960	12450	12450	12450	12450	0
470	20241223	130800	8785960	12450	12450	12450	12450	0
471	20241223	130700	8785960	12450	12450	12450	12450	0
472	20241223	130600	8785960	12450	12450	12450	12450	160
473	20241223	130500	6793960	12470	12470	12470	12470	0
474	20241223	130400	6793960	12470	12470	12470	12470	0
475	20241223	130300	6793960	12470	12470	12470	12470	0
476	20241223	130200	6793960	12470	12470	12470	12470	0
477	20241223	130100	6793960	12470	12470	12470	12470	0
478	20241223	130000	6793960	12470	12470	12470	12470	0
479	20241223	125900	6793960	12470	12470	12470	12470	0
480	20241223	125800	6793960	12470	12470	12470	12470	0
481	20241223	125700	6793960	12470	12470	12470	12470	0
482	20241223	125600	6793960	12470	12470	12470	12470	0
483	20241223	125500	6793960	12470	12470	12470	12470	0
484	20241223	125400	6793960	12470	12470	12470	12470	0
485	20241223	125300	6793960	12470	12470	12470	12470	1
486	20241223	125200	6781490	12460	12460	12460	12460	0
487	20241223	125100	6781490	12460	12460	12460	12460	0
488	20241223	125000	6781490	12460	12480	12480	12460	23
489	20241223	124900	6494860	12570	12570	12570	12570	0
490	20241223	124800	6494860	12570	12570	12570	12570	0
491	20241223	124700	6494860	12570	12570	12570	12570	0
492	20241223	124600	6494860	12570	12570	12570	12570	0
493	20241223	124500	6494860	12570	12570	12570	12570	0
494	20241223	124400	6494860	12570	12570	12570	12570	0
495	20241223	124300	6494860	12570	12570	12570	12570	0
496	20241223	124200	6494860	12570	12570	12570	12570	0
497	20241223	124100	6494860	12570	12570	12570	12570	0
498	20241223	124000	6494860	12570	12570	12570	12570	0
499	20241223	123900	6494860	12570	12570	12570	12570	0
500	20241223	123800	6494860	12570	12570	12570	12570	0
501	20241223	123700	6494860	12570	12570	12570	12570	0
502	20241223	123600	6494860	12570	12570	12570	12570	0
503	20241223	123500	6494860	12570	12570	12570	12570	0
504	20241223	123400	6494860	12570	12570	12570	12570	0
505	20241223	123300	6494860	12570	12570	12570	12570	0
506	20241223	123200	6494860	12570	12570	12570	12570	0
507	20241223	123100	6494860	12570	12570	12570	12570	0
508	20241223	123000	6494860	12570	12570	12570	12570	0
509	20241223	122900	6494860	12570	12570	12570	12570	0
510	20241223	122800	6494860	12570	12570	12570	12570	0
511	20241223	122700	6494860	12570	12570	12570	12570	0
512	20241223	122600	6494860	12570	12570	12570	12570	0
513	20241223	122500	6494860	12570	12570	12570	12570	0
514	20241223	122400	6494860	12570	12570	12570	12570	0
515	20241223	122300	6494860	12570	12570	12570	12570	0
516	20241223	122200	6494860	12570	12570	12570	12570	0
517	20241223	122100	6494860	12570	12570	12570	12570	0
518	20241223	122000	6494860	12570	12570	12570	12570	0
519	20241223	121900	6494860	12570	12570	12570	12570	0
520	20241223	121800	6494860	12570	12570	12570	12570	0
521	20241223	121700	6494860	12570	12570	12570	12570	0
522	20241223	121600	6494860	12570	12570	12570	12570	0
523	20241223	121500	6494860	12570	12570	12570	12570	0
524	20241223	121400	6494860	12570	12570	12570	12570	0
525	20241223	121300	6494860	12570	12570	12570	12570	0
526	20241223	121200	6494860	12570	12570	12570	12570	0
527	20241223	121100	6494860	12570	12570	12570	12570	0
528	20241223	121000	6494860	12570	12570	12570	12570	0
529	20241223	120900	6494860	12570	12570	12570	12570	0
530	20241223	120800	6494860	12570	12570	12570	12570	0
531	20241223	120700	6494860	12570	12570	12570	12570	0
532	20241223	120600	6494860	12570	12570	12570	12570	0
533	20241223	120500	6494860	12570	12570	12570	12570	0
534	20241223	120400	6494860	12570	12570	12570	12570	0
535	20241223	120300	6494860	12570	12570	12570	12570	0
536	20241223	120200	6494860	12570	12570	12570	12570	0
537	20241223	120100	6494860	12570	12570	12570	12570	0
538	20241223	120000	6494860	12570	12570	12570	12570	0
539	20241223	115900	6494860	12570	12570	12570	12570	0
540	20241223	115800	6494860	12570	12570	12570	12570	1
541	20241223	115700	6482290	12470	12470	12470	12470	0
542	20241223	115600	6482290	12470	12470	12470	12470	0
543	20241223	115500	6482290	12470	12470	12470	12470	1
544	20241223	115400	6469820	12570	12570	12570	12570	0
545	20241223	115300	6469820	12570	12570	12570	12570	0
546	20241223	115200	6469820	12570	12570	12570	12570	0
547	20241223	115100	6469820	12570	12570	12570	12570	0
548	20241223	115000	6469820	12570	12570	12570	12570	0
549	20241223	114900	6469820	12570	12570	12570	12570	0
550	20241223	114800	6469820	12570	12570	12570	12570	0
551	20241223	114700	6469820	12570	12570	12570	12570	0
552	20241223	114600	6469820	12570	12570	12570	12570	0
553	20241223	114500	6469820	12570	12570	12570	12570	1
554	20241223	114400	6457250	12450	12450	12450	12450	0
555	20241223	114300	6457250	12450	12450	12450	12450	0
556	20241223	114200	6457250	12450	12450	12450	12450	0
557	20241223	114100	6457250	12450	12450	12450	12450	0
558	20241223	114000	6457250	12450	12450	12450	12450	0
559	20241223	113900	6457250	12450	12450	12450	12450	0
560	20241223	113800	6457250	12450	12450	12450	12450	0
561	20241223	113700	6457250	12450	12450	12450	12450	0
562	20241223	113600	6457250	12450	12450	12450	12450	0
563	20241223	113500	6457250	12450	12450	12450	12450	0
564	20241223	113400	6457250	12450	12450	12450	12450	12
565	20241223	113300	6307850	12570	12570	12570	12570	0
566	20241223	113200	6307850	12570	12570	12570	12570	0
567	20241223	113100	6307850	12570	12570	12570	12570	0
568	20241223	113000	6307850	12570	12570	12570	12570	0
569	20241223	112900	6307850	12570	12570	12570	12570	0
570	20241223	112800	6307850	12570	12570	12570	12570	0
571	20241223	112700	6307850	12570	12570	12570	12570	0
572	20241223	112600	6307850	12570	12570	12570	12570	0
573	20241223	112500	6307850	12570	12570	12570	12570	0
574	20241223	112400	6307850	12570	12570	12570	12570	0
575	20241223	112300	6307850	12570	12570	12570	12570	0
576	20241223	112200	6307850	12570	12570	12570	12570	0
577	20241223	112100	6307850	12570	12570	12570	12570	0
578	20241223	112000	6307850	12570	12570	12570	12570	0
579	20241223	111900	6307850	12570	12570	12570	12570	0
580	20241223	111800	6307850	12570	12570	12570	12570	0
581	20241223	111700	6307850	12570	12570	12570	12570	2
582	20241223	111600	6282710	12570	12570	12570	12570	7
583	20241223	111500	6194720	12580	12580	12580	12580	0
584	20241223	111400	6194720	12580	12580	12580	12580	0
585	20241223	111300	6194720	12580	12580	12580	12580	0
586	20241223	111200	6194720	12580	12580	12580	12580	0
587	20241223	111100	6194720	12580	12580	12580	12580	0
588	20241223	111000	6194720	12580	12580	12580	12580	0
589	20241223	110900	6194720	12580	12580	12580	12580	0
590	20241223	110800	6194720	12580	12580	12580	12580	0
591	20241223	110700	6194720	12580	12580	12580	12580	0
592	20241223	110600	6194720	12580	12580	12580	12580	0
593	20241223	110500	6194720	12580	12580	12580	12580	0
594	20241223	110400	6194720	12580	12580	12580	12580	0
595	20241223	110300	6194720	12580	12580	12580	12580	0
596	20241223	110200	6194720	12580	12580	12580	12580	0
597	20241223	110100	6194720	12580	12580	12580	12580	0
598	20241223	110000	6194720	12580	12580	12580	12580	0
599	20241223	105900	6194720	12580	12580	12580	12580	2
600	20241223	105800	6169560	12580	12580	12580	12580	0
601	20241223	105700	6169560	12580	12580	12580	12580	0
602	20241223	105600	6169560	12580	12580	12580	12580	0
603	20241223	105500	6169560	12580	12580	12580	12580	0
604	20241223	105400	6169560	12580	12580	12580	12580	0
605	20241223	105300	6169560	12580	12580	12580	12580	0
606	20241223	105200	6169560	12580	12580	12580	12580	0
607	20241223	105100	6169560	12580	12580	12580	12580	0
608	20241223	105000	6169560	12580	12580	12580	12580	0
609	20241223	104900	6169560	12580	12580	12580	12580	0
610	20241223	104800	6169560	12580	12580	12580	12580	0
611	20241223	104700	6169560	12580	12580	12580	12580	0
612	20241223	104600	6169560	12580	12580	12580	12580	0
613	20241223	104500	6169560	12580	12580	12580	12580	0
614	20241223	104400	6169560	12580	12580	12580	12580	0
615	20241223	104300	6169560	12580	12580	12580	12580	0
616	20241223	104200	6169560	12580	12580	12580	12580	0
617	20241223	104100	6169560	12580	12580	12580	12580	0
618	20241223	104000	6169560	12580	12580	12580	12580	0
619	20241223	103900	6169560	12580	12580	12580	12580	0
620	20241223	103800	6169560	12580	12580	12580	12580	0
621	20241223	103700	6169560	12580	12580	12580	12580	0
622	20241223	103600	6169560	12580	12580	12580	12580	0
623	20241223	103500	6169560	12580	12580	12580	12580	0
624	20241223	103400	6169560	12580	12580	12580	12580	0
625	20241223	103300	6169560	12580	12580	12580	12580	0
626	20241223	103200	6169560	12580	12580	12580	12580	0
627	20241223	103100	6169560	12580	12580	12580	12580	0
628	20241223	103000	6169560	12580	12580	12580	12580	0
629	20241223	102900	6169560	12580	12580	12580	12580	0
630	20241223	102800	6169560	12580	12580	12580	12580	0
631	20241223	102700	6169560	12580	12580	12580	12580	0
632	20241223	102600	6169560	12580	12580	12580	12580	0
633	20241223	102500	6169560	12580	12580	12580	12580	0
634	20241223	102400	6169560	12580	12580	12580	12580	0
635	20241223	102300	6169560	12580	12580	12580	12580	0
636	20241223	102200	6169560	12580	12580	12580	12580	0
637	20241223	102100	6169560	12580	12580	12580	12580	0
638	20241223	102000	6169560	12580	12580	12580	12580	0
639	20241223	101900	6169560	12580	12580	12580	12580	3
640	20241223	101800	6131820	12500	12500	12500	12500	0
641	20241223	101700	6131820	12500	12400	12500	12400	17
642	20241223	101600	5919420	12500	12500	12500	12500	0
643	20241223	101500	5919420	12500	12500	12500	12500	0
644	20241223	101400	5919420	12500	12500	12500	12500	0
645	20241223	101300	5919420	12500	12500	12500	12500	1
646	20241223	101200	5906920	12410	12410	12410	12410	10
647	20241223	101100	5782820	12500	12500	12500	12500	0
648	20241223	101000	5782820	12500	12500	12500	12500	0
649	20241223	100900	5782820	12500	12500	12500	12500	0
650	20241223	100800	5782820	12500	12500	12500	12500	0
651	20241223	100700	5782820	12500	12500	12500	12500	0
652	20241223	100600	5782820	12500	12500	12500	12500	0
653	20241223	100500	5782820	12500	12500	12500	12500	0
654	20241223	100400	5782820	12500	12500	12500	12500	2
655	20241223	100300	5757820	12500	12510	12620	12490	70
656	20241223	100200	4882650	12640	12640	12640	12640	0
657	20241223	100100	4882650	12640	12640	12640	12640	1
658	20241223	100000	4870010	12520	12520	12520	12520	15
659	20241223	095900	4682210	12660	12660	12660	12660	0
660	20241223	095800	4682210	12660	12660	12660	12660	0
661	20241223	095700	4682210	12660	12660	12660	12660	0
662	20241223	095600	4682210	12660	12660	12660	12660	0
663	20241223	095500	4682210	12660	12660	12660	12660	1
664	20241223	095400	4669550	12530	12580	12580	12530	301
665	20241223	095300	897060	12670	12670	12670	12670	0
666	20241223	095200	897060	12670	12670	12670	12670	0
667	20241223	095100	897060	12670	12670	12670	12670	0
668	20241223	095000	897060	12670	12670	12670	12670	0
669	20241223	094900	897060	12670	12670	12670	12670	0
670	20241223	094800	897060	12670	12670	12670	12670	0
671	20241223	094700	897060	12670	12670	12670	12670	5
672	20241223	094600	833710	12580	12580	12580	12580	0
673	20241223	094500	833710	12580	12580	12580	12580	0
674	20241223	094400	833710	12580	12580	12580	12580	0
675	20241223	094300	833710	12580	12580	12580	12580	0
676	20241223	094200	833710	12580	12580	12580	12580	0
677	20241223	094100	833710	12580	12580	12580	12580	1
678	20241223	094000	821130	12580	12580	12580	12580	0
679	20241223	093900	821130	12580	12580	12580	12580	6
680	20241223	093800	745650	12670	12670	12670	12670	0
681	20241223	093700	745650	12670	12540	12670	12530	8
682	20241223	093600	645130	12670	12670	12670	12670	0
683	20241223	093500	645130	12670	12670	12670	12670	40
684	20241223	093400	138330	12570	12570	12570	12570	0
685	20241223	093300	138330	12570	12570	12570	12570	0
686	20241223	093200	138330	12570	12570	12570	12570	2
687	20241223	093100	113190	12690	12690	12690	12690	0
688	20241223	093000	113190	12690	12690	12690	12690	0
689	20241223	092900	113190	12690	12690	12690	12690	0
690	20241223	092800	113190	12690	12690	12690	12690	0
691	20241223	092700	113190	12690	12690	12690	12690	0
692	20241223	092600	113190	12690	12690	12690	12690	0
693	20241223	092500	113190	12690	12690	12690	12690	0
694	20241223	092400	113190	12690	12690	12690	12690	0
695	20241223	092300	113190	12690	12690	12690	12690	0
696	20241223	092200	113190	12690	12690	12690	12690	0
697	20241223	092100	113190	12690	12690	12690	12690	0
698	20241223	092000	113190	12690	12690	12690	12690	0
699	20241223	091900	113190	12690	12690	12690	12690	0
700	20241223	091800	113190	12690	12690	12690	12690	0
701	20241223	091700	113190	12690	12690	12690	12690	0
702	20241223	091600	113190	12690	12690	12690	12690	0
703	20241223	091500	113190	12690	12690	12690	12690	0
704	20241223	091400	113190	12690	12690	12690	12690	0
705	20241223	091300	113190	12690	12690	12690	12690	0
706	20241223	091200	113190	12690	12690	12690	12690	0
707	20241223	091100	113190	12690	12690	12690	12690	0
708	20241223	091000	113190	12690	12690	12690	12690	0
709	20241223	090900	113190	12690	12690	12690	12690	0
710	20241223	090800	113190	12690	12690	12690	12690	0
711	20241223	090700	113190	12690	12690	12690	12690	0
712	20241223	090600	113190	12690	12690	12690	12690	1
713	20241223	090500	100500	12510	12510	12510	12510	0
714	20241223	090400	100500	12510	12510	12510	12510	0
715	20241223	090300	100500	12510	12510	12510	12510	0
716	20241223	090200	100500	12510	12510	12510	12510	0
717	20241223	090100	100500	12510	12510	12510	12510	4
718	20241223	090000	50460	12720	12510	12720	12510	4