KissMeData/007770/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	185000	74607920	11670	11670	11670	11670	862
3	20241220	184900	74607920	11670	11670	11670	11670	0
4	20241220	184800	74607920	11670	11670	11670	11670	0
5	20241220	184700	74607920	11670	11670	11670	11670	0
6	20241220	184600	74607920	11670	11670	11670	11670	0
7	20241220	184500	74607920	11670	11670	11670	11670	0
8	20241220	184400	74607920	11670	11670	11670	11670	0
9	20241220	184300	74607920	11670	11670	11670	11670	0
10	20241220	184200	74607920	11670	11670	11670	11670	0
11	20241220	184100	74607920	11670	11670	11670	11670	0
12	20241220	184000	74607920	11670	11670	11670	11670	0
13	20241220	183900	74607920	11670	11670	11670	11670	0
14	20241220	183800	74607920	11670	11670	11670	11670	0
15	20241220	183700	74607920	11670	11670	11670	11670	0
16	20241220	183600	74607920	11670	11670	11670	11670	0
17	20241220	183500	74607920	11670	11670	11670	11670	0
18	20241220	183400	74607920	11670	11670	11670	11670	0
19	20241220	183300	74607920	11670	11670	11670	11670	0
20	20241220	183200	74607920	11670	11670	11670	11670	0
21	20241220	183100	74607920	11670	11670	11670	11670	0
22	20241220	183000	74607920	11670	11670	11670	11670	0
23	20241220	182900	74607920	11670	11670	11670	11670	0
24	20241220	182800	74607920	11670	11670	11670	11670	0
25	20241220	182700	74607920	11670	11670	11670	11670	0
26	20241220	182600	74607920	11670	11670	11670	11670	0
27	20241220	182500	74607920	11670	11670	11670	11670	0
28	20241220	182400	74607920	11670	11670	11670	11670	0
29	20241220	182300	74607920	11670	11670	11670	11670	0
30	20241220	182200	74607920	11670	11670	11670	11670	0
31	20241220	182100	74607920	11670	11670	11670	11670	0
32	20241220	182000	74607920	11670	11670	11670	11670	862
33	20241220	181900	74607920	11670	11670	11670	11670	0
34	20241220	181800	74607920	11670	11670	11670	11670	0
35	20241220	181700	74607920	11670	11670	11670	11670	0
36	20241220	181600	74607920	11670	11670	11670	11670	0
37	20241220	181500	74607920	11670	11670	11670	11670	0
38	20241220	181400	74607920	11670	11670	11670	11670	0
39	20241220	181300	74607920	11670	11670	11670	11670	0
40	20241220	181200	74607920	11670	11670	11670	11670	0
41	20241220	181100	74607920	11670	11670	11670	11670	0
42	20241220	181000	74607920	11670	11670	11670	11670	0
43	20241220	180900	74607920	11670	11670	11670	11670	0
44	20241220	180800	74607920	11670	11670	11670	11670	0
45	20241220	180700	74607920	11670	11670	11670	11670	0
46	20241220	180600	74607920	11670	11670	11670	11670	0
47	20241220	180500	74607920	11670	11670	11670	11670	0
48	20241220	180400	74607920	11670	11670	11670	11670	0
49	20241220	180300	74607920	11670	11670	11670	11670	0
50	20241220	180200	74607920	11670	11670	11670	11670	0
51	20241220	180100	74607920	11670	11670	11670	11670	0
52	20241220	180000	74607920	11670	11670	11670	11670	0
53	20241220	175900	74607920	11670	11670	11670	11670	0
54	20241220	175800	74607920	11670	11670	11670	11670	0
55	20241220	175700	74607920	11670	11670	11670	11670	0
56	20241220	175600	74607920	11670	11670	11670	11670	0
57	20241220	175500	74607920	11670	11670	11670	11670	0
58	20241220	175400	74607920	11670	11670	11670	11670	0
59	20241220	175300	74607920	11670	11670	11670	11670	0
60	20241220	175200	74607920	11670	11670	11670	11670	0
61	20241220	175100	74607920	11670	11670	11670	11670	0
62	20241220	175000	74607920	11670	11670	11670	11670	862
63	20241220	174900	74607920	11670	11670	11670	11670	0
64	20241220	174800	74607920	11670	11670	11670	11670	0
65	20241220	174700	74607920	11670	11670	11670	11670	0
66	20241220	174600	74607920	11670	11670	11670	11670	0
67	20241220	174500	74607920	11670	11670	11670	11670	0
68	20241220	174400	74607920	11670	11670	11670	11670	0
69	20241220	174300	74607920	11670	11670	11670	11670	0
70	20241220	174200	74607920	11670	11670	11670	11670	0
71	20241220	174100	74607920	11670	11670	11670	11670	0
72	20241220	174000	74607920	11670	11670	11670	11670	0
73	20241220	173900	74607920	11670	11670	11670	11670	0
74	20241220	173800	74607920	11670	11670	11670	11670	0
75	20241220	173700	74607920	11670	11670	11670	11670	0
76	20241220	173600	74607920	11670	11670	11670	11670	0
77	20241220	173500	74607920	11670	11670	11670	11670	0
78	20241220	173400	74607920	11670	11670	11670	11670	0
79	20241220	173300	74607920	11670	11670	11670	11670	0
80	20241220	173200	74607920	11670	11670	11670	11670	0
81	20241220	173100	74607920	11670	11670	11670	11670	0
82	20241220	173000	74607920	11670	11670	11670	11670	0
83	20241220	172900	74607920	11670	11670	11670	11670	0
84	20241220	172800	74607920	11670	11670	11670	11670	0
85	20241220	172700	74607920	11670	11670	11670	11670	0
86	20241220	172600	74607920	11670	11670	11670	11670	0
87	20241220	172500	74607920	11670	11670	11670	11670	0
88	20241220	172400	74607920	11670	11670	11670	11670	0
89	20241220	172300	74607920	11670	11670	11670	11670	0
90	20241220	172200	74607920	11670	11670	11670	11670	0
91	20241220	172100	74607920	11670	11670	11670	11670	0
92	20241220	172000	74607920	11670	11670	11670	11670	862
93	20241220	171900	74607920	11670	11670	11670	11670	0
94	20241220	171800	74607920	11670	11670	11670	11670	0
95	20241220	171700	74607920	11670	11670	11670	11670	0
96	20241220	171600	74607920	11670	11670	11670	11670	0
97	20241220	171500	74607920	11670	11670	11670	11670	0
98	20241220	171400	74607920	11670	11670	11670	11670	0
99	20241220	171300	74607920	11670	11670	11670	11670	0
100	20241220	171200	74607920	11670	11670	11670	11670	0
101	20241220	171100	74607920	11670	11670	11670	11670	0
102	20241220	171000	74607920	11670	11670	11670	11670	0
103	20241220	170900	74607920	11670	11670	11670	11670	0
104	20241220	170800	74607920	11670	11670	11670	11670	0
105	20241220	170700	74607920	11670	11670	11670	11670	0
106	20241220	170600	74607920	11670	11670	11670	11670	0
107	20241220	170500	74607920	11670	11670	11670	11670	0
108	20241220	170400	74607920	11670	11670	11670	11670	0
109	20241220	170300	74607920	11670	11670	11670	11670	0
110	20241220	170200	74607920	11670	11670	11670	11670	0
111	20241220	170100	74607920	11670	11670	11670	11670	0
112	20241220	170000	74607920	11670	11670	11670	11670	0
113	20241220	165900	74607920	11670	11670	11670	11670	0
114	20241220	165800	74607920	11670	11670	11670	11670	0
115	20241220	165700	74607920	11670	11670	11670	11670	0
116	20241220	165600	74607920	11670	11670	11670	11670	0
117	20241220	165500	74607920	11670	11670	11670	11670	0
118	20241220	165400	74607920	11670	11670	11670	11670	0
119	20241220	165300	74607920	11670	11670	11670	11670	0
120	20241220	165200	74607920	11670	11670	11670	11670	0
121	20241220	165100	74607920	11670	11670	11670	11670	0
122	20241220	165000	74607920	11670	11670	11670	11670	862
123	20241220	164900	74607920	11670	11670	11670	11670	0
124	20241220	164800	74607920	11670	11670	11670	11670	0
125	20241220	164700	74607920	11670	11670	11670	11670	0
126	20241220	164600	74607920	11670	11670	11670	11670	0
127	20241220	164500	74607920	11670	11670	11670	11670	0
128	20241220	164400	74607920	11670	11670	11670	11670	0
129	20241220	164300	74607920	11670	11670	11670	11670	0
130	20241220	164200	74607920	11670	11670	11670	11670	0
131	20241220	164100	74607920	11670	11670	11670	11670	0
132	20241220	164000	74607920	11670	11670	11670	11670	0
133	20241220	163900	74607920	11670	11670	11670	11670	0
134	20241220	163800	74607920	11670	11670	11670	11670	0
135	20241220	163700	74607920	11670	11670	11670	11670	0
136	20241220	163600	74607920	11670	11670	11670	11670	0
137	20241220	163500	74607920	11670	11670	11670	11670	0
138	20241220	163400	74607920	11670	11670	11670	11670	0
139	20241220	163300	74607920	11670	11670	11670	11670	0
140	20241220	163200	74607920	11670	11670	11670	11670	0
141	20241220	163100	74607920	11670	11670	11670	11670	0
142	20241220	163000	74607920	11670	11670	11670	11670	0
143	20241220	162900	74607920	11670	11670	11670	11670	0
144	20241220	162800	74607920	11670	11670	11670	11670	0
145	20241220	162700	74607920	11670	11670	11670	11670	0
146	20241220	162600	74607920	11670	11670	11670	11670	0
147	20241220	162500	74607920	11670	11670	11670	11670	0
148	20241220	162400	74607920	11670	11670	11670	11670	0
149	20241220	162300	74607920	11670	11670	11670	11670	0
150	20241220	162200	74607920	11670	11670	11670	11670	0
151	20241220	162100	74607920	11670	11670	11670	11670	0
152	20241220	162000	74607920	11670	11670	11670	11670	862
153	20241220	161900	74607920	11670	11670	11670	11670	0
154	20241220	161800	74607920	11670	11670	11670	11670	0
155	20241220	161700	74607920	11670	11670	11670	11670	0
156	20241220	161600	74607920	11670	11670	11670	11670	0
157	20241220	161500	74607920	11670	11670	11670	11670	0
158	20241220	161400	74607920	11670	11670	11670	11670	0
159	20241220	161300	74607920	11670	11670	11670	11670	0
160	20241220	161200	74607920	11670	11670	11670	11670	0
161	20241220	161100	74607920	11670	11670	11670	11670	0
162	20241220	161000	74607920	11670	11670	11670	11670	0
163	20241220	160900	74607920	11670	11670	11670	11670	0
164	20241220	160800	74607920	11670	11670	11670	11670	0
165	20241220	160700	74607920	11670	11670	11670	11670	0
166	20241220	160600	74607920	11670	11670	11670	11670	0
167	20241220	160500	74607920	11670	11670	11670	11670	0
168	20241220	160400	74607920	11670	11670	11670	11670	0
169	20241220	160300	74607920	11670	11670	11670	11670	0
170	20241220	160200	74607920	11670	11670	11670	11670	0
171	20241220	160100	74607920	11670	11670	11670	11670	0
172	20241220	160000	74607920	11670	11670	11670	11670	0
173	20241220	155900	74607920	11670	11670	11670	11670	0
174	20241220	155800	74607920	11670	11670	11670	11670	0
175	20241220	155700	74607920	11670	11670	11670	11670	0
176	20241220	155600	74607920	11670	11670	11670	11670	0
177	20241220	155500	74607920	11670	11670	11670	11670	0
178	20241220	155400	74607920	11670	11670	11670	11670	0
179	20241220	155300	74607920	11670	11670	11670	11670	0
180	20241220	155200	74607920	11670	11670	11670	11670	0
181	20241220	155100	74607920	11670	11670	11670	11670	0
182	20241220	155000	74607920	11670	11670	11670	11670	862
183	20241220	154900	74607920	11670	11670	11670	11670	0
184	20241220	154800	74607920	11670	11670	11670	11670	0
185	20241220	154700	74607920	11670	11670	11670	11670	0
186	20241220	154600	74607920	11670	11670	11670	11670	0
187	20241220	154500	74607920	11670	11670	11670	11670	0
188	20241220	154400	74607920	11670	11670	11670	11670	0
189	20241220	154300	74607920	11670	11670	11670	11670	0
190	20241220	154200	74607920	11670	11670	11670	11670	0
191	20241220	154100	74607920	11670	11670	11670	11670	0
192	20241220	154000	74607920	11670	11670	11670	11670	0
193	20241220	153900	74607920	11670	11670	11670	11670	0
194	20241220	153800	74607920	11670	11670	11670	11670	0
195	20241220	153700	74607920	11670	11670	11670	11670	0
196	20241220	153600	74607920	11670	11670	11670	11670	0
197	20241220	153500	74607920	11670	11670	11670	11670	0
198	20241220	153400	74607920	11670	11670	11670	11670	0
199	20241220	153300	74607920	11670	11670	11670	11670	0
200	20241220	153200	74607920	11670	11670	11670	11670	0
201	20241220	153100	74607920	11670	11670	11670	11670	0
202	20241220	153000	74607920	11670	11670	11670	11670	862
203	20241220	152900	64548380	11320	11320	11320	11320	0
204	20241220	152800	64548380	11320	11320	11320	11320	0
205	20241220	152700	64548380	11320	11320	11320	11320	0
206	20241220	152600	64548380	11320	11320	11320	11320	0
207	20241220	152500	64548380	11320	11320	11320	11320	0
208	20241220	152400	64548380	11320	11320	11320	11320	0
209	20241220	152300	64548380	11320	11320	11320	11320	0
210	20241220	152200	64548380	11320	11320	11320	11320	0
211	20241220	152100	64548380	11320	11320	11320	11320	0
212	20241220	152000	64548380	11320	11320	11320	11320	0
213	20241220	151900	64548380	11320	11320	11320	11320	47
214	20241220	151800	64016340	11680	11680	11680	11680	0
215	20241220	151700	64016340	11680	11480	11680	11480	570
216	20241220	151600	57458640	11520	11520	11520	11520	0
217	20241220	151500	57458640	11520	11520	11520	11520	0
218	20241220	151400	57458640	11520	11520	11520	11520	0
219	20241220	151300	57458640	11520	11510	11520	11500	110
220	20241220	151200	56192250	11250	11300	11510	11250	104
221	20241220	151100	55017490	11320	11320	11320	11320	3
222	20241220	151000	54983530	11320	11330	11330	11320	103
223	20241220	150900	53816870	11340	11340	11340	11340	37
224	20241220	150800	53397290	11540	11540	11540	11540	0
225	20241220	150700	53397290	11540	11540	11540	11540	0
226	20241220	150600	53397290	11540	11540	11540	11540	0
227	20241220	150500	53397290	11540	11550	11550	11540	3
228	20241220	150400	53362650	11690	11690	11690	11690	0
229	20241220	150300	53362650	11690	11690	11690	11690	0
230	20241220	150200	53362650	11690	11690	11690	11690	0
231	20241220	150100	53362650	11690	11690	11690	11690	0
232	20241220	150000	53362650	11690	11690	11690	11690	0
233	20241220	145900	53362650	11690	11690	11690	11690	0
234	20241220	145800	53362650	11690	11690	11690	11690	0
235	20241220	145700	53362650	11690	11690	11690	11690	0
236	20241220	145600	53362650	11690	11690	11690	11690	0
237	20241220	145500	53362650	11690	11690	11690	11690	0
238	20241220	145400	53362650	11690	11690	11690	11690	0
239	20241220	145300	53362650	11690	11690	11690	11690	0
240	20241220	145200	53362650	11690	11690	11690	11690	0
241	20241220	145100	53362650	11690	11690	11690	11690	0
242	20241220	145000	53362650	11690	11690	11690	11690	0
243	20241220	144900	53362650	11690	11690	11690	11690	0
244	20241220	144800	53362650	11690	11690	11690	11690	0
245	20241220	144700	53362650	11690	11690	11690	11690	0
246	20241220	144600	53362650	11690	11290	11690	11290	210
247	20241220	144500	50974940	11300	11300	11300	11300	0
248	20241220	144400	50974940	11300	11330	11330	11300	450
249	20241220	144300	45885300	11360	11360	11360	11360	25
250	20241220	144200	45601300	11350	11380	11380	11350	500
251	20241220	144100	39923800	11380	11390	11390	11380	100
252	20241220	144000	38785790	11390	11390	11390	11390	0
253	20241220	143900	38785790	11390	11400	11400	11390	148
254	20241220	143800	37099660	11410	11420	11420	11410	15
255	20241220	143700	36928460	11430	11430	11430	11430	0
256	20241220	143600	36928460	11430	11430	11430	11430	0
257	20241220	143500	36928460	11430	11430	11430	11430	0
258	20241220	143400	36928460	11430	11430	11430	11430	15
259	20241220	143300	36757010	11460	11460	11460	11460	2
260	20241220	143200	36734090	11430	11460	11460	11430	100
261	20241220	143100	35590010	11460	11460	11460	11460	0
262	20241220	143000	35590010	11460	11460	11460	11460	0
263	20241220	142900	35590010	11460	11460	11460	11460	0
264	20241220	142800	35590010	11460	11460	11460	11460	0
265	20241220	142700	35590010	11460	11460	11460	11460	0
266	20241220	142600	35590010	11460	11460	11460	11460	0
267	20241220	142500	35590010	11460	11460	11460	11460	0
268	20241220	142400	35590010	11460	11460	11460	11460	0
269	20241220	142300	35590010	11460	11460	11460	11460	0
270	20241220	142200	35590010	11460	11460	11460	11460	18
271	20241220	142100	35383730	11460	11460	11460	11460	0
272	20241220	142000	35383730	11460	11460	11460	11460	0
273	20241220	141900	35383730	11460	11460	11460	11460	0
274	20241220	141800	35383730	11460	11460	11460	11460	0
275	20241220	141700	35383730	11460	11460	11460	11460	0
276	20241220	141600	35383730	11460	11460	11460	11460	0
277	20241220	141500	35383730	11460	11460	11460	11460	0
278	20241220	141400	35383730	11460	11460	11460	11460	0
279	20241220	141300	35383730	11460	11460	11460	11460	0
280	20241220	141200	35383730	11460	11460	11460	11460	0
281	20241220	141100	35383730	11460	11460	11460	11460	12
282	20241220	141000	35246210	11460	11480	11480	11460	99
283	20241220	140900	34110090	11480	11480	11480	11480	0
284	20241220	140800	34110090	11480	11490	11490	11480	50
285	20241220	140700	33535930	11710	11710	11710	11710	0
286	20241220	140600	33535930	11710	11710	11710	11710	0
287	20241220	140500	33535930	11710	11710	11710	11710	0
288	20241220	140400	33535930	11710	11710	11710	11710	0
289	20241220	140300	33535930	11710	11710	11710	11710	0
290	20241220	140200	33535930	11710	11710	11710	11710	0
291	20241220	140100	33535930	11710	11710	11710	11710	0
292	20241220	140000	33535930	11710	11710	11710	11710	0
293	20241220	135900	33535930	11710	11710	11710	11710	0
294	20241220	135800	33535930	11710	11710	11710	11710	0
295	20241220	135700	33535930	11710	11460	11710	11460	126
296	20241220	135600	32084340	11430	11430	11430	11430	0
297	20241220	135500	32084340	11430	11430	11430	11430	2
298	20241220	135400	32061480	11430	11430	11430	11430	0
299	20241220	135300	32061480	11430	11430	11430	11430	0
300	20241220	135200	32061480	11430	11430	11430	11430	0
301	20241220	135100	32061480	11430	11430	11430	11430	0
302	20241220	135000	32061480	11430	11430	11430	11430	0
303	20241220	134900	32061480	11430	11430	11430	11430	0
304	20241220	134800	32061480	11430	11430	11430	11430	0
305	20241220	134700	32061480	11430	11430	11430	11430	0
306	20241220	134600	32061480	11430	11450	11450	11430	92
307	20241220	134500	31008420	11430	11430	11430	11430	0
308	20241220	134400	31008420	11430	11430	11430	11430	0
309	20241220	134300	31008420	11430	11430	11430	11430	0
310	20241220	134200	31008420	11430	11430	11430	11430	1
311	20241220	134100	30996990	11430	11430	11430	11430	0
312	20241220	134000	30996990	11430	11430	11430	11430	0
313	20241220	133900	30996990	11430	11430	11430	11430	0
314	20241220	133800	30996990	11430	11430	11430	11430	0
315	20241220	133700	30996990	11430	11430	11430	11430	0
316	20241220	133600	30996990	11430	11430	11430	11430	0
317	20241220	133500	30996990	11430	11430	11430	11430	0
318	20241220	133400	30996990	11430	11430	11430	11430	3
319	20241220	133300	30962700	11420	11420	11420	11420	0
320	20241220	133200	30962700	11420	11420	11420	11420	0
321	20241220	133100	30962700	11420	11420	11420	11420	0
322	20241220	133000	30962700	11420	11420	11420	11420	0
323	20241220	132900	30962700	11420	11420	11420	11420	0
324	20241220	132800	30962700	11420	11420	11420	11420	0
325	20241220	132700	30962700	11420	11420	11420	11420	0
326	20241220	132600	30962700	11420	11420	11420	11420	0
327	20241220	132500	30962700	11420	11420	11420	11420	20
328	20241220	132400	30734300	11430	11430	11430	11430	0
329	20241220	132300	30734300	11430	11430	11430	11430	0
330	20241220	132200	30734300	11430	11430	11430	11430	0
331	20241220	132100	30734300	11430	11430	11430	11430	0
332	20241220	132000	30734300	11430	11430	11430	11430	0
333	20241220	131900	30734300	11430	11430	11430	11430	0
334	20241220	131800	30734300	11430	11430	11430	11430	0
335	20241220	131700	30734300	11430	11430	11430	11430	0
336	20241220	131600	30734300	11430	11430	11430	11430	0
337	20241220	131500	30734300	11430	11430	11430	11430	0
338	20241220	131400	30734300	11430	11430	11430	11430	0
339	20241220	131300	30734300	11430	11500	11500	11430	12
340	20241220	131200	30597050	11500	11500	11500	11500	0
341	20241220	131100	30597050	11500	11500	11500	11500	0
342	20241220	131000	30597050	11500	11500	11500	11500	0
343	20241220	130900	30597050	11500	11500	11500	11500	0
344	20241220	130800	30597050	11500	11500	11500	11500	0
345	20241220	130700	30597050	11500	11500	11500	11500	0
346	20241220	130600	30597050	11500	11500	11500	11500	0
347	20241220	130500	30597050	11500	11500	11500	11500	3
348	20241220	130400	30562550	11500	11500	11500	11500	0
349	20241220	130300	30562550	11500	11500	11500	11500	0
350	20241220	130200	30562550	11500	11500	11500	11500	10
351	20241220	130100	30447550	11500	11500	11500	11500	0
352	20241220	130000	30447550	11500	11500	11500	11500	3
353	20241220	125900	30413050	11560	11560	11560	11560	0
354	20241220	125800	30413050	11560	11560	11560	11560	0
355	20241220	125700	30413050	11560	11560	11560	11560	0
356	20241220	125600	30413050	11560	11560	11560	11560	0
357	20241220	125500	30413050	11560	11560	11560	11560	0
358	20241220	125400	30413050	11560	11560	11560	11560	0
359	20241220	125300	30413050	11560	11560	11560	11560	0
360	20241220	125200	30413050	11560	11560	11560	11560	0
361	20241220	125100	30413050	11560	11560	11560	11560	0
362	20241220	125000	30413050	11560	11560	11560	11560	0
363	20241220	124900	30413050	11560	11560	11560	11560	0
364	20241220	124800	30413050	11560	11560	11560	11560	0
365	20241220	124700	30413050	11560	11560	11560	11560	0
366	20241220	124600	30413050	11560	11560	11560	11560	0
367	20241220	124500	30413050	11560	11560	11560	11560	0
368	20241220	124400	30413050	11560	11560	11560	11560	0
369	20241220	124300	30413050	11560	11560	11560	11560	0
370	20241220	124200	30413050	11560	11560	11560	11560	0
371	20241220	124100	30413050	11560	11560	11560	11560	0
372	20241220	124000	30413050	11560	11560	11560	11560	0
373	20241220	123900	30413050	11560	11560	11560	11560	0
374	20241220	123800	30413050	11560	11560	11560	11560	0
375	20241220	123700	30413050	11560	11560	11560	11560	0
376	20241220	123600	30413050	11560	11560	11560	11560	9
377	20241220	123500	30309010	11430	11450	11450	11430	100
378	20241220	123400	29165910	11660	11660	11660	11660	0
379	20241220	123300	29165910	11660	11570	11660	11570	180
380	20241220	123200	27078980	11450	11450	11450	11450	0
381	20241220	123100	27078980	11450	11450	11450	11450	0
382	20241220	123000	27078980	11450	11450	11450	11450	9
383	20241220	122900	26975930	11450	11450	11450	11450	0
384	20241220	122800	26975930	11450	11450	11450	11450	0
385	20241220	122700	26975930	11450	11450	11450	11450	1
386	20241220	122600	26964480	11450	11450	11450	11450	0
387	20241220	122500	26964480	11450	11450	11450	11450	0
388	20241220	122400	26964480	11450	11460	11460	11450	25
389	20241220	122300	26678050	11590	11590	11590	11590	0
390	20241220	122200	26678050	11590	11590	11590	11590	0
391	20241220	122100	26678050	11590	11590	11590	11590	0
392	20241220	122000	26678050	11590	11590	11590	11590	0
393	20241220	121900	26678050	11590	11590	11590	11590	0
394	20241220	121800	26678050	11590	11590	11590	11590	0
395	20241220	121700	26678050	11590	11590	11590	11590	0
396	20241220	121600	26678050	11590	11590	11590	11590	0
397	20241220	121500	26678050	11590	11590	11590	11590	0
398	20241220	121400	26678050	11590	11590	11590	11590	0
399	20241220	121300	26678050	11590	11590	11590	11590	0
400	20241220	121200	26678050	11590	11590	11590	11590	0
401	20241220	121100	26678050	11590	11590	11590	11590	0
402	20241220	121000	26678050	11590	11590	11590	11590	0
403	20241220	120900	26678050	11590	11590	11590	11590	0
404	20241220	120800	26678050	11590	11590	11590	11590	0
405	20241220	120700	26678050	11590	11590	11590	11590	0
406	20241220	120600	26678050	11590	11590	11590	11590	0
407	20241220	120500	26678050	11590	11590	11590	11590	0
408	20241220	120400	26678050	11590	11590	11590	11590	0
409	20241220	120300	26678050	11590	11590	11590	11590	0
410	20241220	120200	26678050	11590	11590	11590	11590	0
411	20241220	120100	26678050	11590	11540	11590	11540	20
412	20241220	120000	26446500	11660	11660	11660	11660	0
413	20241220	115900	26446500	11660	11660	11660	11660	0
414	20241220	115800	26446500	11660	11660	11660	11660	0
415	20241220	115700	26446500	11660	11660	11660	11660	0
416	20241220	115600	26446500	11660	11660	11660	11660	0
417	20241220	115500	26446500	11660	11660	11660	11660	0
418	20241220	115400	26446500	11660	11660	11660	11660	0
419	20241220	115300	26446500	11660	11660	11660	11660	0
420	20241220	115200	26446500	11660	11660	11660	11660	0
421	20241220	115100	26446500	11660	11660	11660	11660	0
422	20241220	115000	26446500	11660	11660	11660	11660	0
423	20241220	114900	26446500	11660	11550	11660	11550	45
424	20241220	114800	25923620	11450	11450	11450	11450	0
425	20241220	114700	25923620	11450	11450	11450	11450	0
426	20241220	114600	25923620	11450	11450	11450	11450	0
427	20241220	114500	25923620	11450	11450	11450	11450	2
428	20241220	114400	25900720	11460	11460	11460	11460	45
429	20241220	114300	25385020	11460	11460	11460	11460	0
430	20241220	114200	25385020	11460	11510	11510	11460	108
431	20241220	114100	24143820	11510	11510	11510	11510	0
432	20241220	114000	24143820	11510	11510	11510	11510	0
433	20241220	113900	24143820	11510	11510	11510	11510	0
434	20241220	113800	24143820	11510	11510	11510	11510	0
435	20241220	113700	24143820	11510	11510	11510	11510	0
436	20241220	113600	24143820	11510	11510	11510	11510	0
437	20241220	113500	24143820	11510	11510	11510	11510	0
438	20241220	113400	24143820	11510	11510	11510	11510	0
439	20241220	113300	24143820	11510	11510	11510	11510	0
440	20241220	113200	24143820	11510	11510	11510	11510	0
441	20241220	113100	24143820	11510	11510	11510	11510	0
442	20241220	113000	24143820	11510	11510	11510	11510	0
443	20241220	112900	24143820	11510	11510	11510	11510	0
444	20241220	112800	24143820	11510	11510	11510	11510	0
445	20241220	112700	24143820	11510	11510	11510	11510	13
446	20241220	112600	23994190	11510	11510	11510	11510	0
447	20241220	112500	23994190	11510	11520	11520	11510	27
448	20241220	112400	23683410	11520	11520	11520	11520	0
449	20241220	112300	23683410	11520	11520	11520	11520	0
450	20241220	112200	23683410	11520	11520	11520	11520	0
451	20241220	112100	23683410	11520	11520	11520	11520	0
452	20241220	112000	23683410	11520	11520	11520	11520	0
453	20241220	111900	23683410	11520	11520	11520	11520	0
454	20241220	111800	23683410	11520	11520	11520	11520	0
455	20241220	111700	23683410	11520	11520	11520	11520	2
456	20241220	111600	23660370	11520	11520	11520	11520	0
457	20241220	111500	23660370	11520	11520	11520	11520	0
458	20241220	111400	23660370	11520	11520	11520	11520	0
459	20241220	111300	23660370	11520	11520	11520	11520	5
460	20241220	111200	23602770	11520	11520	11520	11520	30
461	20241220	111100	23257170	11520	11520	11520	11520	0
462	20241220	111000	23257170	11520	11520	11520	11520	0
463	20241220	110900	23257170	11520	11520	11520	11520	0
464	20241220	110800	23257170	11520	11520	11520	11520	0
465	20241220	110700	23257170	11520	11520	11520	11520	0
466	20241220	110600	23257170	11520	11520	11520	11520	0
467	20241220	110500	23257170	11520	11540	11540	11520	120
468	20241220	110400	21873390	11550	11560	11560	11550	136
469	20241220	110300	20302090	11560	11560	11560	11560	0
470	20241220	110200	20302090	11560	11560	11560	11560	0
471	20241220	110100	20302090	11560	11560	11560	11560	0
472	20241220	110000	20302090	11560	11560	11560	11560	0
473	20241220	105900	20302090	11560	11560	11560	11560	0
474	20241220	105800	20302090	11560	11560	11560	11560	0
475	20241220	105700	20302090	11560	11560	11560	11560	9
476	20241220	105600	20198050	11600	11600	11600	11600	17
477	20241220	105500	20000850	11560	11560	11560	11560	0
478	20241220	105400	20000850	11560	11560	11560	11560	1
479	20241220	105300	19989290	11580	11580	11580	11580	0
480	20241220	105200	19989290	11580	11600	11600	11580	75
481	20241220	105100	19119810	11600	11600	11600	11600	0
482	20241220	105000	19119810	11600	11600	11600	11600	0
483	20241220	104900	19119810	11600	11600	11600	11600	0
484	20241220	104800	19119810	11600	11600	11600	11600	0
485	20241220	104700	19119810	11600	11600	11600	11600	0
486	20241220	104600	19119810	11600	11600	11600	11600	0
487	20241220	104500	19119810	11600	11600	11600	11600	0
488	20241220	104400	19119810	11600	11600	11600	11600	0
489	20241220	104300	19119810	11600	11600	11600	11600	0
490	20241220	104200	19119810	11600	11600	11600	11600	0
491	20241220	104100	19119810	11600	11600	11600	11600	0
492	20241220	104000	19119810	11600	11600	11600	11600	0
493	20241220	103900	19119810	11600	11600	11600	11600	0
494	20241220	103800	19119810	11600	11720	11720	11600	266
495	20241220	103700	16003730	11600	11600	11600	11600	27
496	20241220	103600	15690530	11780	11780	11780	11780	0
497	20241220	103500	15690530	11780	11780	11780	11780	0
498	20241220	103400	15690530	11780	11780	11780	11780	0
499	20241220	103300	15690530	11780	11780	11780	11780	0
500	20241220	103200	15690530	11780	11780	11780	11780	0
501	20241220	103100	15690530	11780	11780	11780	11780	0
502	20241220	103000	15690530	11780	11780	11780	11780	0
503	20241220	102900	15690530	11780	11780	11780	11780	0
504	20241220	102800	15690530	11780	11780	11780	11780	0
505	20241220	102700	15690530	11780	11780	11780	11780	0
506	20241220	102600	15690530	11780	11780	11780	11780	0
507	20241220	102500	15690530	11780	11780	11780	11780	0
508	20241220	102400	15690530	11780	11780	11780	11780	0
509	20241220	102300	15690530	11780	11780	11780	11780	0
510	20241220	102200	15690530	11780	11780	11780	11780	0
511	20241220	102100	15690530	11780	11780	11780	11780	0
512	20241220	102000	15690530	11780	11780	11780	11780	0
513	20241220	101900	15690530	11780	11780	11780	11780	0
514	20241220	101800	15690530	11780	11780	11780	11780	0
515	20241220	101700	15690530	11780	11780	11780	11780	0
516	20241220	101600	15690530	11780	11780	11780	11780	0
517	20241220	101500	15690530	11780	11780	11780	11780	0
518	20241220	101400	15690530	11780	11780	11780	11780	0
519	20241220	101300	15690530	11780	11780	11780	11780	0
520	20241220	101200	15690530	11780	11780	11780	11780	0
521	20241220	101100	15690530	11780	11780	11780	11780	0
522	20241220	101000	15690530	11780	11780	11780	11780	0
523	20241220	100900	15690530	11780	11780	11780	11780	0
524	20241220	100800	15690530	11780	11780	11780	11780	0
525	20241220	100700	15690530	11780	11780	11780	11780	0
526	20241220	100600	15690530	11780	11780	11780	11780	0
527	20241220	100500	15690530	11780	11780	11780	11780	0
528	20241220	100400	15690530	11780	11780	11780	11780	0
529	20241220	100300	15690530	11780	11780	11780	11780	0
530	20241220	100200	15690530	11780	11780	11780	11780	1
531	20241220	100100	15678750	11680	11680	11680	11680	0
532	20241220	100000	15678750	11680	11680	11680	11680	0
533	20241220	095900	15678750	11680	11680	11680	11680	0
534	20241220	095800	15678750	11680	11680	11680	11680	0
535	20241220	095700	15678750	11680	11680	11680	11680	0
536	20241220	095600	15678750	11680	11680	11680	11680	0
537	20241220	095500	15678750	11680	11680	11680	11680	0
538	20241220	095400	15678750	11680	11680	11680	11680	0
539	20241220	095300	15678750	11680	11680	11680	11680	0
540	20241220	095200	15678750	11680	11680	11680	11680	0
541	20241220	095100	15678750	11680	11680	11680	11680	0
542	20241220	095000	15678750	11680	11680	11680	11680	0
543	20241220	094900	15678750	11680	11680	11680	11680	0
544	20241220	094800	15678750	11680	11680	11680	11680	0
545	20241220	094700	15678750	11680	11680	11680	11680	0
546	20241220	094600	15678750	11680	11680	11680	11680	12
547	20241220	094500	15538590	11510	11510	11510	11510	50
548	20241220	094400	14963090	11500	11570	11570	11500	39
549	20241220	094300	14513870	11900	11900	11900	11900	33
550	20241220	094200	14121170	11910	11910	11910	11910	0
551	20241220	094100	14121170	11910	11750	11970	11750	120
552	20241220	094000	12703190	11750	11750	11750	11750	0
553	20241220	093900	12703190	11750	11750	11750	11750	0
554	20241220	093800	12703190	11750	11750	11750	11750	0
555	20241220	093700	12703190	11750	11750	11750	11750	1
556	20241220	093600	12691440	11380	11380	11380	11380	0
557	20241220	093500	12691440	11380	11380	11380	11380	0
558	20241220	093400	12691440	11380	11380	11380	11380	0
559	20241220	093300	12691440	11380	11380	11380	11380	0
560	20241220	093200	12691440	11380	11380	11380	11380	0
561	20241220	093100	12691440	11380	11620	12020	11380	814
562	20241220	093000	3010200	11590	11590	11590	11590	0
563	20241220	092900	3010200	11590	11590	11590	11590	0
564	20241220	092800	3010200	11590	11590	11590	11590	0
565	20241220	092700	3010200	11590	11590	11590	11590	2
566	20241220	092600	2987020	11590	11590	11590	11590	0
567	20241220	092500	2987020	11590	11590	11590	11590	0
568	20241220	092400	2987020	11590	11590	11590	11590	0
569	20241220	092300	2987020	11590	11590	11590	11590	0
570	20241220	092200	2987020	11590	11590	11590	11590	0
571	20241220	092100	2987020	11590	11590	11590	11590	0
572	20241220	092000	2987020	11590	11590	11590	11590	1
573	20241220	091900	2975430	11590	11590	11590	11590	0
574	20241220	091800	2975430	11590	11590	11590	11590	0
575	20241220	091700	2975430	11590	11590	11590	11590	0
576	20241220	091600	2975430	11590	11590	11590	11590	0
577	20241220	091500	2975430	11590	11590	11590	11590	0
578	20241220	091400	2975430	11590	11590	11590	11590	0
579	20241220	091300	2975430	11590	11590	11590	11590	0
580	20241220	091200	2975430	11590	11590	11590	11590	0
581	20241220	091100	2975430	11590	11590	11590	11400	208
582	20241220	091000	585210	11700	11700	11700	11700	0
583	20241220	090900	585210	11700	11700	11700	11700	0
584	20241220	090800	585210	11700	11700	11700	11700	0
585	20241220	090700	585210	11700	11700	11700	11700	0
586	20241220	090600	585210	11700	11700	11700	11700	0
587	20241220	090500	585210	11700	11700	11700	11700	0
588	20241220	090400	585210	11700	11700	11700	11700	0
589	20241220	090300	585210	11700	11710	11710	11700	27
590	20241220	090200	269100	11700	11700	11700	11700	0
591	20241220	090100	269100	11700	11700	11700	11700	0
592	20241220	090000	269100	11700	11700	11700	11700	23