KissMeData/317870/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211400	85156670	13640	13640	13640	13640	807
3	20241227	211300	85156670	13640	13640	13640	13640	0
4	20241227	211200	85156670	13640	13640	13640	13640	0
5	20241227	211100	85156670	13640	13640	13640	13640	0
6	20241227	211000	85156670	13640	13640	13640	13640	0
7	20241227	210900	85156670	13640	13640	13640	13640	0
8	20241227	210800	85156670	13640	13640	13640	13640	0
9	20241227	210700	85156670	13640	13640	13640	13640	0
10	20241227	210600	85156670	13640	13640	13640	13640	0
11	20241227	210500	85156670	13640	13640	13640	13640	0
12	20241227	210400	85156670	13640	13640	13640	13640	0
13	20241227	210300	85156670	13640	13640	13640	13640	0
14	20241227	210200	85156670	13640	13640	13640	13640	0
15	20241227	210100	85156670	13640	13640	13640	13640	0
16	20241227	210000	85156670	13640	13640	13640	13640	0
17	20241227	205900	85156670	13640	13640	13640	13640	0
18	20241227	205800	85156670	13640	13640	13640	13640	0
19	20241227	205700	85156670	13640	13640	13640	13640	0
20	20241227	205600	85156670	13640	13640	13640	13640	0
21	20241227	205500	85156670	13640	13640	13640	13640	0
22	20241227	205400	85156670	13640	13640	13640	13640	0
23	20241227	205300	85156670	13640	13640	13640	13640	0
24	20241227	205200	85156670	13640	13640	13640	13640	0
25	20241227	205100	85156670	13640	13640	13640	13640	0
26	20241227	205000	85156670	13640	13640	13640	13640	0
27	20241227	204900	85156670	13640	13640	13640	13640	0
28	20241227	204800	85156670	13640	13640	13640	13640	0
29	20241227	204700	85156670	13640	13640	13640	13640	0
30	20241227	204600	85156670	13640	13640	13640	13640	0
31	20241227	204500	85156670	13640	13640	13640	13640	0
32	20241227	204400	85156670	13640	13640	13640	13640	807
33	20241227	204300	85156670	13640	13640	13640	13640	0
34	20241227	204200	85156670	13640	13640	13640	13640	0
35	20241227	204100	85156670	13640	13640	13640	13640	0
36	20241227	204000	85156670	13640	13640	13640	13640	0
37	20241227	203900	85156670	13640	13640	13640	13640	0
38	20241227	203800	85156670	13640	13640	13640	13640	0
39	20241227	203700	85156670	13640	13640	13640	13640	0
40	20241227	203600	85156670	13640	13640	13640	13640	0
41	20241227	203500	85156670	13640	13640	13640	13640	0
42	20241227	203400	85156670	13640	13640	13640	13640	0
43	20241227	203300	85156670	13640	13640	13640	13640	0
44	20241227	203200	85156670	13640	13640	13640	13640	0
45	20241227	203100	85156670	13640	13640	13640	13640	0
46	20241227	203000	85156670	13640	13640	13640	13640	0
47	20241227	202900	85156670	13640	13640	13640	13640	0
48	20241227	202800	85156670	13640	13640	13640	13640	0
49	20241227	202700	85156670	13640	13640	13640	13640	0
50	20241227	202600	85156670	13640	13640	13640	13640	0
51	20241227	202500	85156670	13640	13640	13640	13640	0
52	20241227	202400	85156670	13640	13640	13640	13640	0
53	20241227	202300	85156670	13640	13640	13640	13640	0
54	20241227	202200	85156670	13640	13640	13640	13640	0
55	20241227	202100	85156670	13640	13640	13640	13640	0
56	20241227	202000	85156670	13640	13640	13640	13640	0
57	20241227	201900	85156670	13640	13640	13640	13640	0
58	20241227	201800	85156670	13640	13640	13640	13640	0
59	20241227	201700	85156670	13640	13640	13640	13640	0
60	20241227	201600	85156670	13640	13640	13640	13640	0
61	20241227	201500	85156670	13640	13640	13640	13640	0
62	20241227	201400	85156670	13640	13640	13640	13640	807
63	20241227	201300	85156670	13640	13640	13640	13640	0
64	20241227	201200	85156670	13640	13640	13640	13640	0
65	20241227	201100	85156670	13640	13640	13640	13640	0
66	20241227	201000	85156670	13640	13640	13640	13640	0
67	20241227	200900	85156670	13640	13640	13640	13640	0
68	20241227	200800	85156670	13640	13640	13640	13640	0
69	20241227	200700	85156670	13640	13640	13640	13640	0
70	20241227	200600	85156670	13640	13640	13640	13640	0
71	20241227	200500	85156670	13640	13640	13640	13640	0
72	20241227	200400	85156670	13640	13640	13640	13640	0
73	20241227	200300	85156670	13640	13640	13640	13640	0
74	20241227	200200	85156670	13640	13640	13640	13640	0
75	20241227	200100	85156670	13640	13640	13640	13640	0
76	20241227	200000	85156670	13640	13640	13640	13640	0
77	20241227	195900	85156670	13640	13640	13640	13640	0
78	20241227	195800	85156670	13640	13640	13640	13640	0
79	20241227	195700	85156670	13640	13640	13640	13640	0
80	20241227	195600	85156670	13640	13640	13640	13640	0
81	20241227	195500	85156670	13640	13640	13640	13640	0
82	20241227	195400	85156670	13640	13640	13640	13640	0
83	20241227	195300	85156670	13640	13640	13640	13640	0
84	20241227	195200	85156670	13640	13640	13640	13640	0
85	20241227	195100	85156670	13640	13640	13640	13640	0
86	20241227	195000	85156670	13640	13640	13640	13640	0
87	20241227	194900	85156670	13640	13640	13640	13640	0
88	20241227	194800	85156670	13640	13640	13640	13640	0
89	20241227	194700	85156670	13640	13640	13640	13640	0
90	20241227	194600	85156670	13640	13640	13640	13640	0
91	20241227	194500	85156670	13640	13640	13640	13640	0
92	20241227	194400	85156670	13640	13640	13640	13640	807
93	20241227	194300	85156670	13640	13640	13640	13640	0
94	20241227	194200	85156670	13640	13640	13640	13640	0
95	20241227	194100	85156670	13640	13640	13640	13640	0
96	20241227	194000	85156670	13640	13640	13640	13640	0
97	20241227	193900	85156670	13640	13640	13640	13640	0
98	20241227	193800	85156670	13640	13640	13640	13640	0
99	20241227	193700	85156670	13640	13640	13640	13640	0
100	20241227	193600	85156670	13640	13640	13640	13640	0
101	20241227	193500	85156670	13640	13640	13640	13640	0
102	20241227	193400	85156670	13640	13640	13640	13640	0
103	20241227	193300	85156670	13640	13640	13640	13640	0
104	20241227	193200	85156670	13640	13640	13640	13640	0
105	20241227	193100	85156670	13640	13640	13640	13640	0
106	20241227	193000	85156670	13640	13640	13640	13640	0
107	20241227	192900	85156670	13640	13640	13640	13640	0
108	20241227	192800	85156670	13640	13640	13640	13640	0
109	20241227	192700	85156670	13640	13640	13640	13640	0
110	20241227	192600	85156670	13640	13640	13640	13640	0
111	20241227	192500	85156670	13640	13640	13640	13640	0
112	20241227	192400	85156670	13640	13640	13640	13640	0
113	20241227	192300	85156670	13640	13640	13640	13640	0
114	20241227	192200	85156670	13640	13640	13640	13640	0
115	20241227	192100	85156670	13640	13640	13640	13640	0
116	20241227	192000	85156670	13640	13640	13640	13640	0
117	20241227	191900	85156670	13640	13640	13640	13640	0
118	20241227	191800	85156670	13640	13640	13640	13640	0
119	20241227	191700	85156670	13640	13640	13640	13640	0
120	20241227	191600	85156670	13640	13640	13640	13640	0
121	20241227	191500	85156670	13640	13640	13640	13640	0
122	20241227	191400	85156670	13640	13640	13640	13640	807
123	20241227	191300	85156670	13640	13640	13640	13640	0
124	20241227	191200	85156670	13640	13640	13640	13640	0
125	20241227	191100	85156670	13640	13640	13640	13640	0
126	20241227	191000	85156670	13640	13640	13640	13640	0
127	20241227	190900	85156670	13640	13640	13640	13640	0
128	20241227	190800	85156670	13640	13640	13640	13640	0
129	20241227	190700	85156670	13640	13640	13640	13640	0
130	20241227	190600	85156670	13640	13640	13640	13640	0
131	20241227	190500	85156670	13640	13640	13640	13640	0
132	20241227	190400	85156670	13640	13640	13640	13640	0
133	20241227	190300	85156670	13640	13640	13640	13640	0
134	20241227	190200	85156670	13640	13640	13640	13640	0
135	20241227	190100	85156670	13640	13640	13640	13640	0
136	20241227	190000	85156670	13640	13640	13640	13640	0
137	20241227	185900	85156670	13640	13640	13640	13640	0
138	20241227	185800	85156670	13640	13640	13640	13640	0
139	20241227	185700	85156670	13640	13640	13640	13640	0
140	20241227	185600	85156670	13640	13640	13640	13640	0
141	20241227	185500	85156670	13640	13640	13640	13640	0
142	20241227	185400	85156670	13640	13640	13640	13640	0
143	20241227	185300	85156670	13640	13640	13640	13640	0
144	20241227	185200	85156670	13640	13640	13640	13640	0
145	20241227	185100	85156670	13640	13640	13640	13640	0
146	20241227	185000	85156670	13640	13640	13640	13640	0
147	20241227	184900	85156670	13640	13640	13640	13640	0
148	20241227	184800	85156670	13640	13640	13640	13640	0
149	20241227	184700	85156670	13640	13640	13640	13640	0
150	20241227	184600	85156670	13640	13640	13640	13640	0
151	20241227	184500	85156670	13640	13640	13640	13640	0
152	20241227	184400	85156670	13640	13640	13640	13640	807
153	20241227	184300	85156670	13640	13640	13640	13640	0
154	20241227	184200	85156670	13640	13640	13640	13640	0
155	20241227	184100	85156670	13640	13640	13640	13640	0
156	20241227	184000	85156670	13640	13640	13640	13640	0
157	20241227	183900	85156670	13640	13640	13640	13640	0
158	20241227	183800	85156670	13640	13640	13640	13640	0
159	20241227	183700	85156670	13640	13640	13640	13640	0
160	20241227	183600	85156670	13640	13640	13640	13640	0
161	20241227	183500	85156670	13640	13640	13640	13640	0
162	20241227	183400	85156670	13640	13640	13640	13640	0
163	20241227	183300	85156670	13640	13640	13640	13640	0
164	20241227	183200	85156670	13640	13640	13640	13640	0
165	20241227	183100	85156670	13640	13640	13640	13640	0
166	20241227	183000	85156670	13640	13640	13640	13640	0
167	20241227	182900	85156670	13640	13640	13640	13640	0
168	20241227	182800	85156670	13640	13640	13640	13640	0
169	20241227	182700	85156670	13640	13640	13640	13640	0
170	20241227	182600	85156670	13640	13640	13640	13640	0
171	20241227	182500	85156670	13640	13640	13640	13640	0
172	20241227	182400	85156670	13640	13640	13640	13640	0
173	20241227	182300	85156670	13640	13640	13640	13640	0
174	20241227	182200	85156670	13640	13640	13640	13640	0
175	20241227	182100	85156670	13640	13640	13640	13640	0
176	20241227	182000	85156670	13640	13640	13640	13640	0
177	20241227	181900	85156670	13640	13640	13640	13640	0
178	20241227	181800	85156670	13640	13640	13640	13640	0
179	20241227	181700	85156670	13640	13640	13640	13640	0
180	20241227	181600	85156670	13640	13640	13640	13640	0
181	20241227	181500	85156670	13640	13640	13640	13640	0
182	20241227	181400	85156670	13640	13640	13640	13640	807
183	20241227	181300	85156670	13640	13640	13640	13640	0
184	20241227	181200	85156670	13640	13640	13640	13640	0
185	20241227	181100	85156670	13640	13640	13640	13640	0
186	20241227	181000	85156670	13640	13640	13640	13640	0
187	20241227	180900	85156670	13640	13640	13640	13640	0
188	20241227	180800	85156670	13640	13640	13640	13640	0
189	20241227	180700	85156670	13640	13640	13640	13640	0
190	20241227	180600	85156670	13640	13640	13640	13640	0
191	20241227	180500	85156670	13640	13640	13640	13640	0
192	20241227	180400	85156670	13640	13640	13640	13640	0
193	20241227	180300	85156670	13640	13640	13640	13640	0
194	20241227	180200	85156670	13640	13640	13640	13640	0
195	20241227	180100	85156670	13640	13640	13640	13640	0
196	20241227	180000	85156670	13640	13640	13640	13640	0
197	20241227	175900	85156670	13640	13640	13640	13640	0
198	20241227	175800	85156670	13640	13640	13640	13640	0
199	20241227	175700	85156670	13640	13640	13640	13640	0
200	20241227	175600	85156670	13640	13640	13640	13640	0
201	20241227	175500	85156670	13640	13640	13640	13640	0
202	20241227	175400	85156670	13640	13640	13640	13640	0
203	20241227	175300	85156670	13640	13640	13640	13640	0
204	20241227	175200	85156670	13640	13640	13640	13640	0
205	20241227	175100	85156670	13640	13640	13640	13640	0
206	20241227	175000	85156670	13640	13640	13640	13640	0
207	20241227	174900	85156670	13640	13640	13640	13640	0
208	20241227	174800	85156670	13640	13640	13640	13640	0
209	20241227	174700	85156670	13640	13640	13640	13640	0
210	20241227	174600	85156670	13640	13640	13640	13640	0
211	20241227	174500	85156670	13640	13640	13640	13640	0
212	20241227	174400	85156670	13640	13640	13640	13640	807
213	20241227	174300	85156670	13640	13640	13640	13640	0
214	20241227	174200	85156670	13640	13640	13640	13640	0
215	20241227	174100	85156670	13640	13640	13640	13640	0
216	20241227	174000	85156670	13640	13640	13640	13640	0
217	20241227	173900	85156670	13640	13640	13640	13640	0
218	20241227	173800	85156670	13640	13640	13640	13640	0
219	20241227	173700	85156670	13640	13640	13640	13640	0
220	20241227	173600	85156670	13640	13640	13640	13640	0
221	20241227	173500	85156670	13640	13640	13640	13640	0
222	20241227	173400	85156670	13640	13640	13640	13640	0
223	20241227	173300	85156670	13640	13640	13640	13640	0
224	20241227	173200	85156670	13640	13640	13640	13640	0
225	20241227	173100	85156670	13640	13640	13640	13640	0
226	20241227	173000	85156670	13640	13640	13640	13640	0
227	20241227	172900	85156670	13640	13640	13640	13640	0
228	20241227	172800	85156670	13640	13640	13640	13640	0
229	20241227	172700	85156670	13640	13640	13640	13640	0
230	20241227	172600	85156670	13640	13640	13640	13640	0
231	20241227	172500	85156670	13640	13640	13640	13640	0
232	20241227	172400	85156670	13640	13640	13640	13640	0
233	20241227	172300	85156670	13640	13640	13640	13640	0
234	20241227	172200	85156670	13640	13640	13640	13640	0
235	20241227	172100	85156670	13640	13640	13640	13640	0
236	20241227	172000	85156670	13640	13640	13640	13640	0
237	20241227	171900	85156670	13640	13640	13640	13640	0
238	20241227	171800	85156670	13640	13640	13640	13640	0
239	20241227	171700	85156670	13640	13640	13640	13640	0
240	20241227	171600	85156670	13640	13640	13640	13640	0
241	20241227	171500	85156670	13640	13640	13640	13640	0
242	20241227	171400	85156670	13640	13640	13640	13640	807
243	20241227	171300	85156670	13640	13640	13640	13640	0
244	20241227	171200	85156670	13640	13640	13640	13640	0
245	20241227	171100	85156670	13640	13640	13640	13640	0
246	20241227	171000	85156670	13640	13640	13640	13640	0
247	20241227	170900	85156670	13640	13640	13640	13640	0
248	20241227	170800	85156670	13640	13640	13640	13640	0
249	20241227	170700	85156670	13640	13640	13640	13640	0
250	20241227	170600	85156670	13640	13640	13640	13640	0
251	20241227	170500	85156670	13640	13640	13640	13640	0
252	20241227	170400	85156670	13640	13640	13640	13640	0
253	20241227	170300	85156670	13640	13640	13640	13640	0
254	20241227	170200	85156670	13640	13640	13640	13640	0
255	20241227	170100	85156670	13640	13640	13640	13640	0
256	20241227	170000	85156670	13640	13640	13640	13640	0
257	20241227	165900	85156670	13640	13640	13640	13640	0
258	20241227	165800	85156670	13640	13640	13640	13640	0
259	20241227	165700	85156670	13640	13640	13640	13640	0
260	20241227	165600	85156670	13640	13640	13640	13640	0
261	20241227	165500	85156670	13640	13640	13640	13640	0
262	20241227	165400	85156670	13640	13640	13640	13640	0
263	20241227	165300	85156670	13640	13640	13640	13640	0
264	20241227	165200	85156670	13640	13640	13640	13640	0
265	20241227	165100	85156670	13640	13640	13640	13640	0
266	20241227	165000	85156670	13640	13640	13640	13640	0
267	20241227	164900	85156670	13640	13640	13640	13640	0
268	20241227	164800	85156670	13640	13640	13640	13640	0
269	20241227	164700	85156670	13640	13640	13640	13640	0
270	20241227	164600	85156670	13640	13640	13640	13640	0
271	20241227	164500	85156670	13640	13640	13640	13640	0
272	20241227	164400	85156670	13640	13640	13640	13640	807
273	20241227	164300	85156670	13640	13640	13640	13640	0
274	20241227	164200	85156670	13640	13640	13640	13640	0
275	20241227	164100	85156670	13640	13640	13640	13640	0
276	20241227	164000	85156670	13640	13640	13640	13640	0
277	20241227	163900	85156670	13640	13640	13640	13640	0
278	20241227	163800	85156670	13640	13640	13640	13640	0
279	20241227	163700	85156670	13640	13640	13640	13640	0
280	20241227	163600	85156670	13640	13640	13640	13640	0
281	20241227	163500	85156670	13640	13640	13640	13640	0
282	20241227	163400	85156670	13640	13640	13640	13640	0
283	20241227	163300	85156670	13640	13640	13640	13640	0
284	20241227	163200	85156670	13640	13640	13640	13640	0
285	20241227	163100	85156670	13640	13640	13640	13640	0
286	20241227	163000	85156670	13640	13640	13640	13640	0
287	20241227	162900	85156670	13640	13640	13640	13640	0
288	20241227	162800	85156670	13640	13640	13640	13640	0
289	20241227	162700	85156670	13640	13640	13640	13640	0
290	20241227	162600	85156670	13640	13640	13640	13640	0
291	20241227	162500	85156670	13640	13640	13640	13640	0
292	20241227	162400	85156670	13640	13640	13640	13640	0
293	20241227	162300	85156670	13640	13640	13640	13640	0
294	20241227	162200	85156670	13640	13640	13640	13640	0
295	20241227	162100	85156670	13640	13640	13640	13640	0
296	20241227	162000	85156670	13640	13640	13640	13640	0
297	20241227	161900	85156670	13640	13640	13640	13640	0
298	20241227	161800	85156670	13640	13640	13640	13640	0
299	20241227	161700	85156670	13640	13640	13640	13640	0
300	20241227	161600	85156670	13640	13640	13640	13640	0
301	20241227	161500	85156670	13640	13640	13640	13640	0
302	20241227	161400	85156670	13640	13640	13640	13640	807
303	20241227	161300	85156670	13640	13640	13640	13640	0
304	20241227	161200	85156670	13640	13640	13640	13640	0
305	20241227	161100	85156670	13640	13640	13640	13640	0
306	20241227	161000	85156670	13640	13640	13640	13640	0
307	20241227	160900	85156670	13640	13640	13640	13640	0
308	20241227	160800	85156670	13640	13640	13640	13640	0
309	20241227	160700	85156670	13640	13640	13640	13640	0
310	20241227	160600	85156670	13640	13640	13640	13640	0
311	20241227	160500	85156670	13640	13640	13640	13640	0
312	20241227	160400	85156670	13640	13640	13640	13640	0
313	20241227	160300	85156670	13640	13640	13640	13640	0
314	20241227	160200	85156670	13640	13640	13640	13640	0
315	20241227	160100	85156670	13640	13640	13640	13640	0
316	20241227	160000	85156670	13640	13640	13640	13640	0
317	20241227	155900	85156670	13640	13640	13640	13640	0
318	20241227	155800	85156670	13640	13640	13640	13640	0
319	20241227	155700	85156670	13640	13640	13640	13640	0
320	20241227	155600	85156670	13640	13640	13640	13640	0
321	20241227	155500	85156670	13640	13640	13640	13640	0
322	20241227	155400	85156670	13640	13640	13640	13640	0
323	20241227	155300	85156670	13640	13640	13640	13640	0
324	20241227	155200	85156670	13640	13640	13640	13640	0
325	20241227	155100	85156670	13640	13640	13640	13640	0
326	20241227	155000	85156670	13640	13640	13640	13640	0
327	20241227	154900	85156670	13640	13640	13640	13640	0
328	20241227	154800	85156670	13640	13640	13640	13640	0
329	20241227	154700	85156670	13640	13640	13640	13640	0
330	20241227	154600	85156670	13640	13640	13640	13640	0
331	20241227	154500	85156670	13640	13640	13640	13640	0
332	20241227	154400	85156670	13640	13640	13640	13640	807
333	20241227	154300	85156670	13640	13640	13640	13640	0
334	20241227	154200	85156670	13640	13640	13640	13640	0
335	20241227	154100	85156670	13640	13640	13640	13640	0
336	20241227	154000	85156670	13640	13640	13640	13640	0
337	20241227	153900	85156670	13640	13640	13640	13640	0
338	20241227	153800	85156670	13640	13640	13640	13640	0
339	20241227	153700	85156670	13640	13640	13640	13640	0
340	20241227	153600	85156670	13640	13640	13640	13640	0
341	20241227	153500	85156670	13640	13640	13640	13640	0
342	20241227	153400	85156670	13640	13640	13640	13640	0
343	20241227	153300	85156670	13640	13640	13640	13640	0
344	20241227	153200	85156670	13640	13640	13640	13640	0
345	20241227	153100	85156670	13640	13640	13640	13640	0
346	20241227	153000	85156670	13640	13640	13640	13640	807
347	20241227	152900	74149190	13660	13660	13660	13660	0
348	20241227	152800	74149190	13660	13660	13660	13660	0
349	20241227	152700	74149190	13660	13660	13660	13660	0
350	20241227	152600	74149190	13660	13660	13660	13660	0
351	20241227	152500	74149190	13660	13660	13660	13660	0
352	20241227	152400	74149190	13660	13660	13660	13660	0
353	20241227	152300	74149190	13660	13660	13660	13660	0
354	20241227	152200	74149190	13660	13660	13660	13660	0
355	20241227	152100	74149190	13660	13660	13660	13660	0
356	20241227	152000	74149190	13660	13660	13660	13660	0
357	20241227	151900	74149190	13660	13700	13700	13660	3
358	20241227	151800	74108170	13660	13660	13660	13660	0
359	20241227	151700	74108170	13660	13660	13660	13660	0
360	20241227	151600	74108170	13660	13700	13700	13660	6
361	20241227	151500	74026050	13700	13700	13700	13700	87
362	20241227	151400	72834150	13660	13660	13660	13660	0
363	20241227	151300	72834150	13660	13660	13660	13660	0
364	20241227	151200	72834150	13660	13660	13660	13660	0
365	20241227	151100	72834150	13660	13660	13660	13660	0
366	20241227	151000	72834150	13660	13660	13660	13660	4
367	20241227	150900	72779510	13660	13660	13660	13660	0
368	20241227	150800	72779510	13660	13660	13660	13660	1
369	20241227	150700	72765850	13660	13660	13660	13660	0
370	20241227	150600	72765850	13660	13660	13660	13660	0
371	20241227	150500	72765850	13660	13660	13660	13660	0
372	20241227	150400	72765850	13660	13660	13660	13660	0
373	20241227	150300	72765850	13660	13660	13660	13660	0
374	20241227	150200	72765850	13660	13660	13660	13660	0
375	20241227	150100	72765850	13660	13660	13660	13660	0
376	20241227	150000	72765850	13660	13660	13660	13660	0
377	20241227	145900	72765850	13660	13660	13660	13660	0
378	20241227	145800	72765850	13660	13660	13660	13660	0
379	20241227	145700	72765850	13660	13660	13660	13660	0
380	20241227	145600	72765850	13660	13660	13660	13660	0
381	20241227	145500	72765850	13660	13660	13660	13660	0
382	20241227	145400	72765850	13660	13660	13660	13660	0
383	20241227	145300	72765850	13660	13660	13660	13660	0
384	20241227	145200	72765850	13660	13680	13680	13660	200
385	20241227	145100	70032430	13680	13680	13680	13680	0
386	20241227	145000	70032430	13680	13680	13680	13680	43
387	20241227	144900	69444190	13680	13690	13690	13680	160
388	20241227	144800	67254700	13690	13690	13690	13690	54
389	20241227	144700	66515440	13690	13710	13710	13690	100
390	20241227	144600	65145480	13730	13730	13730	13730	80
391	20241227	144500	64047080	13710	13710	13710	13710	0
392	20241227	144400	64047080	13710	13710	13710	13710	2
393	20241227	144300	64019660	13700	13700	13700	13700	10
394	20241227	144200	63882660	13730	13730	13730	13730	0
395	20241227	144100	63882660	13730	13730	13730	13730	10
396	20241227	144000	63745360	13730	13730	13730	13730	0
397	20241227	143900	63745360	13730	13730	13730	13730	0
398	20241227	143800	63745360	13730	13730	13730	13730	0
399	20241227	143700	63745360	13730	13730	13730	13730	0
400	20241227	143600	63745360	13730	13730	13730	13730	0
401	20241227	143500	63745360	13730	13730	13730	13730	0
402	20241227	143400	63745360	13730	13730	13730	13730	0
403	20241227	143300	63745360	13730	13730	13730	13730	0
404	20241227	143200	63745360	13730	13730	13730	13730	0
405	20241227	143100	63745360	13730	13730	13730	13730	0
406	20241227	143000	63745360	13730	13730	13730	13730	0
407	20241227	142900	63745360	13730	13730	13730	13730	0
408	20241227	142800	63745360	13730	13730	13730	13730	0
409	20241227	142700	63745360	13730	13730	13730	13730	0
410	20241227	142600	63745360	13730	13730	13730	13730	10
411	20241227	142500	63608060	13680	13680	13680	13680	0
412	20241227	142400	63608060	13680	13680	13680	13680	0
413	20241227	142300	63608060	13680	13680	13680	13680	0
414	20241227	142200	63608060	13680	13690	13730	13680	44
415	20241227	142100	63004610	13690	13690	13690	13690	0
416	20241227	142000	63004610	13690	13690	13690	13690	0
417	20241227	141900	63004610	13690	13690	13690	13690	0
418	20241227	141800	63004610	13690	13690	13690	13690	1
419	20241227	141700	62990920	13730	13730	13730	13730	0
420	20241227	141600	62990920	13730	13730	13730	13730	0
421	20241227	141500	62990920	13730	13730	13730	13730	0
422	20241227	141400	62990920	13730	13730	13730	13730	4
423	20241227	141300	62936000	13730	13730	13730	13730	0
424	20241227	141200	62936000	13730	13730	13730	13730	0
425	20241227	141100	62936000	13730	13730	13730	13730	0
426	20241227	141000	62936000	13730	13730	13730	13730	0
427	20241227	140900	62936000	13730	13730	13730	13730	0
428	20241227	140800	62936000	13730	13730	13730	13730	0
429	20241227	140700	62936000	13730	13730	13730	13730	0
430	20241227	140600	62936000	13730	13730	13730	13730	0
431	20241227	140500	62936000	13730	13730	13730	13730	0
432	20241227	140400	62936000	13730	13730	13730	13730	0
433	20241227	140300	62936000	13730	13730	13730	13730	0
434	20241227	140200	62936000	13730	13730	13730	13730	0
435	20241227	140100	62936000	13730	13730	13730	13730	0
436	20241227	140000	62936000	13730	13730	13730	13730	0
437	20241227	135900	62936000	13730	13730	13730	13730	1
438	20241227	135800	62922270	13690	13690	13690	13690	0
439	20241227	135700	62922270	13690	13690	13690	13690	0
440	20241227	135600	62922270	13690	13690	13690	13690	300
441	20241227	135500	58815270	13690	13690	13690	13690	0
442	20241227	135400	58815270	13690	13690	13690	13690	0
443	20241227	135300	58815270	13690	13690	13690	13690	0
444	20241227	135200	58815270	13690	13690	13690	13690	0
445	20241227	135100	58815270	13690	13690	13690	13690	0
446	20241227	135000	58815270	13690	13690	13690	13690	0
447	20241227	134900	58815270	13690	13730	13730	13690	29
448	20241227	134800	58417860	13730	13730	13730	13730	0
449	20241227	134700	58417860	13730	13730	13730	13730	1
450	20241227	134600	58404130	13690	13690	13690	13690	0
451	20241227	134500	58404130	13690	13690	13690	13690	0
452	20241227	134400	58404130	13690	13690	13690	13690	0
453	20241227	134300	58404130	13690	13690	13690	13690	0
454	20241227	134200	58404130	13690	13690	13690	13690	0
455	20241227	134100	58404130	13690	13690	13690	13690	70
456	20241227	134000	57445830	13690	13690	13690	13690	0
457	20241227	133900	57445830	13690	13690	13690	13690	0
458	20241227	133800	57445830	13690	13690	13690	13690	0
459	20241227	133700	57445830	13690	13690	13690	13690	0
460	20241227	133600	57445830	13690	13690	13690	13690	0
461	20241227	133500	57445830	13690	13690	13690	13690	0
462	20241227	133400	57445830	13690	13690	13690	13690	0
463	20241227	133300	57445830	13690	13690	13690	13690	0
464	20241227	133200	57445830	13690	13690	13690	13690	0
465	20241227	133100	57445830	13690	13690	13690	13690	0
466	20241227	133000	57445830	13690	13690	13690	13690	0
467	20241227	132900	57445830	13690	13690	13690	13690	0
468	20241227	132800	57445830	13690	13690	13690	13690	0
469	20241227	132700	57445830	13690	13690	13690	13690	0
470	20241227	132600	57445830	13690	13690	13690	13690	0
471	20241227	132500	57445830	13690	13690	13690	13690	0
472	20241227	132400	57445830	13690	13690	13690	13690	0
473	20241227	132300	57445830	13690	13730	13730	13690	11
474	20241227	132200	57294840	13730	13730	13730	13730	0
475	20241227	132100	57294840	13730	13730	13730	13730	0
476	20241227	132000	57294840	13730	13730	13730	13730	0
477	20241227	131900	57294840	13730	13730	13730	13730	0
478	20241227	131800	57294840	13730	13730	13730	13730	0
479	20241227	131700	57294840	13730	13730	13730	13730	0
480	20241227	131600	57294840	13730	13730	13730	13730	0
481	20241227	131500	57294840	13730	13730	13730	13730	0
482	20241227	131400	57294840	13730	13730	13730	13730	0
483	20241227	131300	57294840	13730	13730	13730	13730	0
484	20241227	131200	57294840	13730	13730	13730	13730	0
485	20241227	131100	57294840	13730	13730	13730	13730	0
486	20241227	131000	57294840	13730	13730	13730	13730	0
487	20241227	130900	57294840	13730	13730	13730	13730	0
488	20241227	130800	57294840	13730	13730	13730	13730	0
489	20241227	130700	57294840	13730	13730	13730	13730	0
490	20241227	130600	57294840	13730	13730	13730	13730	0
491	20241227	130500	57294840	13730	13730	13730	13730	0
492	20241227	130400	57294840	13730	13730	13730	13730	0
493	20241227	130300	57294840	13730	13730	13730	13730	0
494	20241227	130200	57294840	13730	13730	13730	13730	0
495	20241227	130100	57294840	13730	13730	13730	13730	0
496	20241227	130000	57294840	13730	13730	13730	13730	0
497	20241227	125900	57294840	13730	13730	13730	13730	0
498	20241227	125800	57294840	13730	13730	13730	13730	0
499	20241227	125700	57294840	13730	13730	13730	13730	0
500	20241227	125600	57294840	13730	13730	13730	13730	0
501	20241227	125500	57294840	13730	13730	13730	13730	0
502	20241227	125400	57294840	13730	13730	13730	13730	0
503	20241227	125300	57294840	13730	13730	13730	13730	0
504	20241227	125200	57294840	13730	13730	13730	13730	0
505	20241227	125100	57294840	13730	13730	13730	13730	0
506	20241227	125000	57294840	13730	13730	13730	13730	0
507	20241227	124900	57294840	13730	13730	13730	13730	0
508	20241227	124800	57294840	13730	13720	13730	13720	10
509	20241227	124700	57157630	13690	13690	13690	13690	0
510	20241227	124600	57157630	13690	13690	13690	13690	0
511	20241227	124500	57157630	13690	13690	13690	13690	0
512	20241227	124400	57157630	13690	13690	13690	13690	0
513	20241227	124300	57157630	13690	13690	13690	13690	0
514	20241227	124200	57157630	13690	13690	13690	13690	0
515	20241227	124100	57157630	13690	13690	13690	13690	0
516	20241227	124000	57157630	13690	13690	13690	13690	3
517	20241227	123900	57116560	13690	13700	13700	13690	154
518	20241227	123800	55008200	13720	13720	13720	13720	0
519	20241227	123700	55008200	13720	13720	13720	13720	0
520	20241227	123600	55008200	13720	13720	13720	13720	0
521	20241227	123500	55008200	13720	13720	13720	13720	0
522	20241227	123400	55008200	13720	13720	13720	13720	0
523	20241227	123300	55008200	13720	13720	13720	13720	0
524	20241227	123200	55008200	13720	13720	13720	13720	0
525	20241227	123100	55008200	13720	13720	13720	13720	0
526	20241227	123000	55008200	13720	13720	13720	13720	0
527	20241227	122900	55008200	13720	13720	13720	13720	1
528	20241227	122800	54994480	13700	13700	13700	13700	0
529	20241227	122700	54994480	13700	13700	13700	13700	0
530	20241227	122600	54994480	13700	13700	13700	13700	0
531	20241227	122500	54994480	13700	13700	13700	13700	10
532	20241227	122400	54857480	13680	13680	13680	13680	0
533	20241227	122300	54857480	13680	13680	13680	13680	0
534	20241227	122200	54857480	13680	13680	13680	13680	0
535	20241227	122100	54857480	13680	13680	13680	13680	0
536	20241227	122000	54857480	13680	13680	13680	13680	450
537	20241227	121900	48701480	13670	13670	13670	13670	0
538	20241227	121800	48701480	13670	13670	13670	13670	0
539	20241227	121700	48701480	13670	13670	13670	13670	0
540	20241227	121600	48701480	13670	13670	13670	13670	0
541	20241227	121500	48701480	13670	13670	13670	13670	0
542	20241227	121400	48701480	13670	13670	13670	13670	0
543	20241227	121300	48701480	13670	13670	13670	13670	0
544	20241227	121200	48701480	13670	13670	13670	13670	0
545	20241227	121100	48701480	13670	13670	13670	13670	0
546	20241227	121000	48701480	13670	13670	13670	13670	34
547	20241227	120900	48236700	13670	13670	13670	13670	0
548	20241227	120800	48236700	13670	13670	13670	13670	0
549	20241227	120700	48236700	13670	13670	13670	13670	0
550	20241227	120600	48236700	13670	13670	13670	13670	0
551	20241227	120500	48236700	13670	13670	13670	13670	0
552	20241227	120400	48236700	13670	13670	13670	13670	0
553	20241227	120300	48236700	13670	13670	13670	13670	0
554	20241227	120200	48236700	13670	13670	13670	13670	0
555	20241227	120100	48236700	13670	13670	13670	13670	0
556	20241227	120000	48236700	13670	13670	13670	13670	0
557	20241227	115900	48236700	13670	13670	13670	13670	0
558	20241227	115800	48236700	13670	13670	13670	13670	0
559	20241227	115700	48236700	13670	13670	13670	13670	0
560	20241227	115600	48236700	13670	13670	13670	13670	0
561	20241227	115500	48236700	13670	13670	13670	13670	0
562	20241227	115400	48236700	13670	13670	13670	13670	0
563	20241227	115300	48236700	13670	13670	13670	13670	0
564	20241227	115200	48236700	13670	13670	13670	13670	0
565	20241227	115100	48236700	13670	13670	13670	13670	0
566	20241227	115000	48236700	13670	13670	13670	13670	0
567	20241227	114900	48236700	13670	13670	13670	13670	0
568	20241227	114800	48236700	13670	13670	13670	13670	0
569	20241227	114700	48236700	13670	13670	13670	13670	0
570	20241227	114600	48236700	13670	13670	13670	13670	0
571	20241227	114500	48236700	13670	13670	13670	13670	0
572	20241227	114400	48236700	13670	13670	13670	13670	0
573	20241227	114300	48236700	13670	13670	13670	13670	0
574	20241227	114200	48236700	13670	13670	13670	13670	0
575	20241227	114100	48236700	13670	13670	13670	13670	11
576	20241227	114000	48086330	13670	13670	13670	13670	0
577	20241227	113900	48086330	13670	13670	13670	13670	0
578	20241227	113800	48086330	13670	13670	13670	13670	0
579	20241227	113700	48086330	13670	13670	13670	13670	0
580	20241227	113600	48086330	13670	13670	13670	13670	0
581	20241227	113500	48086330	13670	13670	13670	13670	0
582	20241227	113400	48086330	13670	13670	13670	13670	0
583	20241227	113300	48086330	13670	13670	13670	13670	0
584	20241227	113200	48086330	13670	13670	13670	13670	0
585	20241227	113100	48086330	13670	13670	13670	13670	0
586	20241227	113000	48086330	13670	13670	13670	13670	0
587	20241227	112900	48086330	13670	13670	13670	13670	0
588	20241227	112800	48086330	13670	13670	13670	13670	0
589	20241227	112700	48086330	13670	13670	13670	13670	0
590	20241227	112600	48086330	13670	13670	13670	13670	2
591	20241227	112500	48058990	13670	13670	13670	13670	0
592	20241227	112400	48058990	13670	13700	13700	13670	20
593	20241227	112300	47785260	13730	13730	13730	13730	0
594	20241227	112200	47785260	13730	13730	13730	13730	0
595	20241227	112100	47785260	13730	13730	13730	13730	0
596	20241227	112000	47785260	13730	13730	13730	13730	0
597	20241227	111900	47785260	13730	13730	13730	13730	0
598	20241227	111800	47785260	13730	13730	13730	13730	2
599	20241227	111700	47757800	13730	13730	13730	13730	0
600	20241227	111600	47757800	13730	13730	13730	13730	0
601	20241227	111500	47757800	13730	13730	13730	13730	0
602	20241227	111400	47757800	13730	13730	13730	13730	0
603	20241227	111300	47757800	13730	13730	13730	13730	0
604	20241227	111200	47757800	13730	13730	13730	13730	0
605	20241227	111100	47757800	13730	13730	13730	13730	0
606	20241227	111000	47757800	13730	13730	13730	13730	0
607	20241227	110900	47757800	13730	13730	13730	13730	0
608	20241227	110800	47757800	13730	13700	13730	13700	11
609	20241227	110700	47606800	13720	13720	13720	13720	0
610	20241227	110600	47606800	13720	13720	13720	13720	0
611	20241227	110500	47606800	13720	13720	13720	13720	10
612	20241227	110400	47469600	13720	13720	13720	13720	0
613	20241227	110300	47469600	13720	13720	13720	13720	0
614	20241227	110200	47469600	13720	13720	13720	13720	0
615	20241227	110100	47469600	13720	13720	13720	13720	0
616	20241227	110000	47469600	13720	13720	13720	13720	0
617	20241227	105900	47469600	13720	13720	13720	13720	1
618	20241227	105800	47455880	13720	13720	13720	13720	0
619	20241227	105700	47455880	13720	13720	13720	13720	0
620	20241227	105600	47455880	13720	13720	13720	13720	0
621	20241227	105500	47455880	13720	13720	13720	13720	0
622	20241227	105400	47455880	13720	13720	13720	13720	0
623	20241227	105300	47455880	13720	13720	13720	13720	0
624	20241227	105200	47455880	13720	13720	13720	13720	0
625	20241227	105100	47455880	13720	13720	13720	13720	0
626	20241227	105000	47455880	13720	13700	13720	13700	39
627	20241227	104900	46921180	13700	13700	13700	13700	0
628	20241227	104800	46921180	13700	13700	13700	13700	0
629	20241227	104700	46921180	13700	13700	13700	13700	0
630	20241227	104600	46921180	13700	13700	13700	13700	10
631	20241227	104500	46784180	13700	13700	13700	13700	0
632	20241227	104400	46784180	13700	13700	13700	13700	10
633	20241227	104300	46647180	13660	13660	13660	13660	0
634	20241227	104200	46647180	13660	13660	13660	13660	0
635	20241227	104100	46647180	13660	13660	13660	13660	0
636	20241227	104000	46647180	13660	13660	13660	13660	0
637	20241227	103900	46647180	13660	13660	13660	13660	0
638	20241227	103800	46647180	13660	13660	13660	13660	0
639	20241227	103700	46647180	13660	13660	13660	13660	0
640	20241227	103600	46647180	13660	13670	13670	13660	11
641	20241227	103500	46496820	13720	13720	13720	13720	101
642	20241227	103400	45111100	13670	13700	13700	13670	25
643	20241227	103300	44769230	13720	13720	13720	13720	0
644	20241227	103200	44769230	13720	13720	13720	13720	50
645	20241227	103100	44083230	13720	13720	13720	13720	0
646	20241227	103000	44083230	13720	13720	13720	13720	0
647	20241227	102900	44083230	13720	13700	13720	13700	9
648	20241227	102800	43959890	13720	13720	13720	13720	0
649	20241227	102700	43959890	13720	13720	13720	13720	0
650	20241227	102600	43959890	13720	13720	13720	13720	10
651	20241227	102500	43822690	13720	13720	13720	13720	0
652	20241227	102400	43822690	13720	13720	13720	13720	12
653	20241227	102300	43658050	13720	13720	13720	13720	0
654	20241227	102200	43658050	13720	13730	13730	13720	50
655	20241227	102100	42971850	13730	13730	13730	13730	0
656	20241227	102000	42971850	13730	13730	13730	13730	0
657	20241227	101900	42971850	13730	13730	13730	13730	0
658	20241227	101800	42971850	13730	13730	13730	13730	117
659	20241227	101700	41365440	13730	13730	13730	13730	0
660	20241227	101600	41365440	13730	13780	13780	13730	284
661	20241227	101500	37460310	13810	13810	13810	13810	0
662	20241227	101400	37460310	13810	13810	13810	13810	0
663	20241227	101300	37460310	13810	13810	13810	13810	0
664	20241227	101200	37460310	13810	13810	13810	13810	0
665	20241227	101100	37460310	13810	13810	13810	13810	368
666	20241227	101000	32378230	13810	13810	13810	13810	0
667	20241227	100900	32378230	13810	13810	13810	13810	0
668	20241227	100800	32378230	13810	13910	13910	13780	2081
669	20241227	100700	3622950	13920	13920	13920	13920	0
670	20241227	100600	3622950	13920	13920	13920	13920	0
671	20241227	100500	3622950	13920	13920	13920	13920	0
672	20241227	100400	3622950	13920	13920	13920	13920	0
673	20241227	100300	3622950	13920	13920	13920	13920	0
674	20241227	100200	3622950	13920	13920	13920	13920	0
675	20241227	100100	3622950	13920	13920	13920	13920	0
676	20241227	100000	3622950	13920	13920	13920	13920	1
677	20241227	095900	3609030	13910	13910	13910	13910	0
678	20241227	095800	3609030	13910	13910	13910	13910	0
679	20241227	095700	3609030	13910	13920	13920	13910	29
680	20241227	095600	3205390	13940	13940	13940	13940	0
681	20241227	095500	3205390	13940	13940	13940	13940	0
682	20241227	095400	3205390	13940	13940	13940	13940	0
683	20241227	095300	3205390	13940	13940	13940	13940	0
684	20241227	095200	3205390	13940	13940	13940	13940	0
685	20241227	095100	3205390	13940	13940	13940	13940	0
686	20241227	095000	3205390	13940	13940	13940	13940	0
687	20241227	094900	3205390	13940	13940	13940	13940	0
688	20241227	094800	3205390	13940	13940	13940	13940	0
689	20241227	094700	3205390	13940	13940	13940	13940	0
690	20241227	094600	3205390	13940	13940	13940	13940	0
691	20241227	094500	3205390	13940	13940	13940	13940	0
692	20241227	094400	3205390	13940	13940	13940	13940	0
693	20241227	094300	3205390	13940	13940	13940	13940	0
694	20241227	094200	3205390	13940	13940	13940	13940	1
695	20241227	094100	3191450	13920	13920	13920	13920	0
696	20241227	094000	3191450	13920	13920	13920	13920	0
697	20241227	093900	3191450	13920	13920	13920	13920	0
698	20241227	093800	3191450	13920	13920	13920	13920	0
699	20241227	093700	3191450	13920	13920	13920	13920	0
700	20241227	093600	3191450	13920	13920	13920	13920	0
701	20241227	093500	3191450	13920	13920	13920	13920	0
702	20241227	093400	3191450	13920	13940	13940	13920	15
703	20241227	093300	2982450	13910	13910	13910	13910	0
704	20241227	093200	2982450	13910	13960	13960	13910	107
705	20241227	093100	1492580	13940	13940	13940	13940	0
706	20241227	093000	1492580	13940	13940	13940	13940	0
707	20241227	092900	1492580	13940	13940	13940	13940	0
708	20241227	092800	1492580	13940	13940	13940	13940	0
709	20241227	092700	1492580	13940	13940	13940	13940	0
710	20241227	092600	1492580	13940	13940	13940	13940	0
711	20241227	092500	1492580	13940	13940	13940	13940	0
712	20241227	092400	1492580	13940	13940	13940	13940	0
713	20241227	092300	1492580	13940	13940	13940	13940	0
714	20241227	092200	1492580	13940	13940	13940	13940	0
715	20241227	092100	1492580	13940	13940	13940	13940	0
716	20241227	092000	1492580	13940	13940	13940	13940	0
717	20241227	091900	1492580	13940	13940	13940	13940	0
718	20241227	091800	1492580	13940	13940	13940	13940	0
719	20241227	091700	1492580	13940	13940	13940	13940	0
720	20241227	091600	1492580	13940	13940	13940	13940	0
721	20241227	091500	1492580	13940	13940	13940	13940	0
722	20241227	091400	1492580	13940	13940	13940	13940	0
723	20241227	091300	1492580	13940	13940	13940	13940	0
724	20241227	091200	1492580	13940	13940	13940	13940	0
725	20241227	091100	1492580	13940	13940	13940	13940	0
726	20241227	091000	1492580	13940	13940	13940	13940	0
727	20241227	090900	1492580	13940	13940	13940	13940	0
728	20241227	090800	1492580	13940	13940	13940	13940	0
729	20241227	090700	1492580	13940	13940	13940	13940	0
730	20241227	090600	1492580	13940	13940	13940	13940	0
731	20241227	090500	1492580	13940	13950	13950	13940	80
732	20241227	090400	376650	13950	13950	13950	13950	0
733	20241227	090300	376650	13950	13950	13950	13950	0
734	20241227	090200	376650	13950	13950	13950	13950	27
735	20241227	090100	0	13980	13980	13980	13980	0
736	20241227	090000	0	13980	13980	13980	13980	0