KissMeData/102460/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201200	283755480	12940	12940	12940	12940	434
3	20241219	201100	283755480	12940	12940	12940	12940	0
4	20241219	201000	283755480	12940	12940	12940	12940	0
5	20241219	200900	283755480	12940	12940	12940	12940	0
6	20241219	200800	283755480	12940	12940	12940	12940	0
7	20241219	200700	283755480	12940	12940	12940	12940	0
8	20241219	200600	283755480	12940	12940	12940	12940	0
9	20241219	200500	283755480	12940	12940	12940	12940	0
10	20241219	200400	283755480	12940	12940	12940	12940	0
11	20241219	200300	283755480	12940	12940	12940	12940	0
12	20241219	200200	283755480	12940	12940	12940	12940	0
13	20241219	200100	283755480	12940	12940	12940	12940	0
14	20241219	200000	283755480	12940	12940	12940	12940	0
15	20241219	195900	283755480	12940	12940	12940	12940	0
16	20241219	195800	283755480	12940	12940	12940	12940	0
17	20241219	195700	283755480	12940	12940	12940	12940	0
18	20241219	195600	283755480	12940	12940	12940	12940	0
19	20241219	195500	283755480	12940	12940	12940	12940	0
20	20241219	195400	283755480	12940	12940	12940	12940	0
21	20241219	195300	283755480	12940	12940	12940	12940	0
22	20241219	195200	283755480	12940	12940	12940	12940	0
23	20241219	195100	283755480	12940	12940	12940	12940	0
24	20241219	195000	283755480	12940	12940	12940	12940	0
25	20241219	194900	283755480	12940	12940	12940	12940	0
26	20241219	194800	283755480	12940	12940	12940	12940	0
27	20241219	194700	283755480	12940	12940	12940	12940	0
28	20241219	194600	283755480	12940	12940	12940	12940	0
29	20241219	194500	283755480	12940	12940	12940	12940	0
30	20241219	194400	283755480	12940	12940	12940	12940	0
31	20241219	194300	283755480	12940	12940	12940	12940	0
32	20241219	194200	283755480	12940	12940	12940	12940	434
33	20241219	194100	283755480	12940	12940	12940	12940	0
34	20241219	194000	283755480	12940	12940	12940	12940	0
35	20241219	193900	283755480	12940	12940	12940	12940	0
36	20241219	193800	283755480	12940	12940	12940	12940	0
37	20241219	193700	283755480	12940	12940	12940	12940	0
38	20241219	193600	283755480	12940	12940	12940	12940	0
39	20241219	193500	283755480	12940	12940	12940	12940	0
40	20241219	193400	283755480	12940	12940	12940	12940	0
41	20241219	193300	283755480	12940	12940	12940	12940	0
42	20241219	193200	283755480	12940	12940	12940	12940	0
43	20241219	193100	283755480	12940	12940	12940	12940	0
44	20241219	193000	283755480	12940	12940	12940	12940	0
45	20241219	192900	283755480	12940	12940	12940	12940	0
46	20241219	192800	283755480	12940	12940	12940	12940	0
47	20241219	192700	283755480	12940	12940	12940	12940	0
48	20241219	192600	283755480	12940	12940	12940	12940	0
49	20241219	192500	283755480	12940	12940	12940	12940	0
50	20241219	192400	283755480	12940	12940	12940	12940	0
51	20241219	192300	283755480	12940	12940	12940	12940	0
52	20241219	192200	283755480	12940	12940	12940	12940	0
53	20241219	192100	283755480	12940	12940	12940	12940	0
54	20241219	192000	283755480	12940	12940	12940	12940	0
55	20241219	191900	283755480	12940	12940	12940	12940	0
56	20241219	191800	283755480	12940	12940	12940	12940	0
57	20241219	191700	283755480	12940	12940	12940	12940	0
58	20241219	191600	283755480	12940	12940	12940	12940	0
59	20241219	191500	283755480	12940	12940	12940	12940	0
60	20241219	191400	283755480	12940	12940	12940	12940	0
61	20241219	191300	283755480	12940	12940	12940	12940	0
62	20241219	191200	283755480	12940	12940	12940	12940	434
63	20241219	191100	283755480	12940	12940	12940	12940	0
64	20241219	191000	283755480	12940	12940	12940	12940	0
65	20241219	190900	283755480	12940	12940	12940	12940	0
66	20241219	190800	283755480	12940	12940	12940	12940	0
67	20241219	190700	283755480	12940	12940	12940	12940	0
68	20241219	190600	283755480	12940	12940	12940	12940	0
69	20241219	190500	283755480	12940	12940	12940	12940	0
70	20241219	190400	283755480	12940	12940	12940	12940	0
71	20241219	190300	283755480	12940	12940	12940	12940	0
72	20241219	190200	283755480	12940	12940	12940	12940	0
73	20241219	190100	283755480	12940	12940	12940	12940	0
74	20241219	190000	283755480	12940	12940	12940	12940	0
75	20241219	185900	283755480	12940	12940	12940	12940	0
76	20241219	185800	283755480	12940	12940	12940	12940	0
77	20241219	185700	283755480	12940	12940	12940	12940	0
78	20241219	185600	283755480	12940	12940	12940	12940	0
79	20241219	185500	283755480	12940	12940	12940	12940	0
80	20241219	185400	283755480	12940	12940	12940	12940	0
81	20241219	185300	283755480	12940	12940	12940	12940	0
82	20241219	185200	283755480	12940	12940	12940	12940	0
83	20241219	185100	283755480	12940	12940	12940	12940	0
84	20241219	185000	283755480	12940	12940	12940	12940	0
85	20241219	184900	283755480	12940	12940	12940	12940	0
86	20241219	184800	283755480	12940	12940	12940	12940	0
87	20241219	184700	283755480	12940	12940	12940	12940	0
88	20241219	184600	283755480	12940	12940	12940	12940	0
89	20241219	184500	283755480	12940	12940	12940	12940	0
90	20241219	184400	283755480	12940	12940	12940	12940	0
91	20241219	184300	283755480	12940	12940	12940	12940	0
92	20241219	184200	283755480	12940	12940	12940	12940	434
93	20241219	184100	283755480	12940	12940	12940	12940	0
94	20241219	184000	283755480	12940	12940	12940	12940	0
95	20241219	183900	283755480	12940	12940	12940	12940	0
96	20241219	183800	283755480	12940	12940	12940	12940	0
97	20241219	183700	283755480	12940	12940	12940	12940	0
98	20241219	183600	283755480	12940	12940	12940	12940	0
99	20241219	183500	283755480	12940	12940	12940	12940	0
100	20241219	183400	283755480	12940	12940	12940	12940	0
101	20241219	183300	283755480	12940	12940	12940	12940	0
102	20241219	183200	283755480	12940	12940	12940	12940	0
103	20241219	183100	283755480	12940	12940	12940	12940	0
104	20241219	183000	283755480	12940	12940	12940	12940	0
105	20241219	182900	283755480	12940	12940	12940	12940	0
106	20241219	182800	283755480	12940	12940	12940	12940	0
107	20241219	182700	283755480	12940	12940	12940	12940	0
108	20241219	182600	283755480	12940	12940	12940	12940	0
109	20241219	182500	283755480	12940	12940	12940	12940	0
110	20241219	182400	283755480	12940	12940	12940	12940	0
111	20241219	182300	283755480	12940	12940	12940	12940	0
112	20241219	182200	283755480	12940	12940	12940	12940	0
113	20241219	182100	283755480	12940	12940	12940	12940	0
114	20241219	182000	283755480	12940	12940	12940	12940	0
115	20241219	181900	283755480	12940	12940	12940	12940	0
116	20241219	181800	283755480	12940	12940	12940	12940	0
117	20241219	181700	283755480	12940	12940	12940	12940	0
118	20241219	181600	283755480	12940	12940	12940	12940	0
119	20241219	181500	283755480	12940	12940	12940	12940	0
120	20241219	181400	283755480	12940	12940	12940	12940	0
121	20241219	181300	283755480	12940	12940	12940	12940	0
122	20241219	181200	283755480	12940	12940	12940	12940	434
123	20241219	181100	283755480	12940	12940	12940	12940	0
124	20241219	181000	283755480	12940	12940	12940	12940	0
125	20241219	180900	283755480	12940	12940	12940	12940	0
126	20241219	180800	283755480	12940	12940	12940	12940	0
127	20241219	180700	283755480	12940	12940	12940	12940	0
128	20241219	180600	283755480	12940	12940	12940	12940	0
129	20241219	180500	283755480	12940	12940	12940	12940	0
130	20241219	180400	283755480	12940	12940	12940	12940	0
131	20241219	180300	283755480	12940	12940	12940	12940	0
132	20241219	180200	283755480	12940	12940	12940	12940	0
133	20241219	180100	283755480	12940	12940	12940	12940	0
134	20241219	180000	283755480	12940	12940	12940	12940	0
135	20241219	175900	283755480	12940	12940	12940	12940	0
136	20241219	175800	283755480	12940	12940	12940	12940	0
137	20241219	175700	283755480	12940	12940	12940	12940	0
138	20241219	175600	283755480	12940	12940	12940	12940	0
139	20241219	175500	283755480	12940	12940	12940	12940	0
140	20241219	175400	283755480	12940	12940	12940	12940	0
141	20241219	175300	283755480	12940	12940	12940	12940	0
142	20241219	175200	283755480	12940	12940	12940	12940	0
143	20241219	175100	283755480	12940	12940	12940	12940	0
144	20241219	175000	283755480	12940	12940	12940	12940	0
145	20241219	174900	283755480	12940	12940	12940	12940	0
146	20241219	174800	283755480	12940	12940	12940	12940	0
147	20241219	174700	283755480	12940	12940	12940	12940	0
148	20241219	174600	283755480	12940	12940	12940	12940	0
149	20241219	174500	283755480	12940	12940	12940	12940	0
150	20241219	174400	283755480	12940	12940	12940	12940	0
151	20241219	174300	283755480	12940	12940	12940	12940	0
152	20241219	174200	283755480	12940	12940	12940	12940	434
153	20241219	174100	283755480	12940	12940	12940	12940	0
154	20241219	174000	283755480	12940	12940	12940	12940	0
155	20241219	173900	283755480	12940	12940	12940	12940	0
156	20241219	173800	283755480	12940	12940	12940	12940	0
157	20241219	173700	283755480	12940	12940	12940	12940	0
158	20241219	173600	283755480	12940	12940	12940	12940	0
159	20241219	173500	283755480	12940	12940	12940	12940	0
160	20241219	173400	283755480	12940	12940	12940	12940	0
161	20241219	173300	283755480	12940	12940	12940	12940	0
162	20241219	173200	283755480	12940	12940	12940	12940	0
163	20241219	173100	283755480	12940	12940	12940	12940	0
164	20241219	173000	283755480	12940	12940	12940	12940	0
165	20241219	172900	283755480	12940	12940	12940	12940	0
166	20241219	172800	283755480	12940	12940	12940	12940	0
167	20241219	172700	283755480	12940	12940	12940	12940	0
168	20241219	172600	283755480	12940	12940	12940	12940	0
169	20241219	172500	283755480	12940	12940	12940	12940	0
170	20241219	172400	283755480	12940	12940	12940	12940	0
171	20241219	172300	283755480	12940	12940	12940	12940	0
172	20241219	172200	283755480	12940	12940	12940	12940	0
173	20241219	172100	283755480	12940	12940	12940	12940	0
174	20241219	172000	283755480	12940	12940	12940	12940	0
175	20241219	171900	283755480	12940	12940	12940	12940	0
176	20241219	171800	283755480	12940	12940	12940	12940	0
177	20241219	171700	283755480	12940	12940	12940	12940	0
178	20241219	171600	283755480	12940	12940	12940	12940	0
179	20241219	171500	283755480	12940	12940	12940	12940	0
180	20241219	171400	283755480	12940	12940	12940	12940	0
181	20241219	171300	283755480	12940	12940	12940	12940	0
182	20241219	171200	283755480	12940	12940	12940	12940	434
183	20241219	171100	283755480	12940	12940	12940	12940	0
184	20241219	171000	283755480	12940	12940	12940	12940	0
185	20241219	170900	283755480	12940	12940	12940	12940	0
186	20241219	170800	283755480	12940	12940	12940	12940	0
187	20241219	170700	283755480	12940	12940	12940	12940	0
188	20241219	170600	283755480	12940	12940	12940	12940	0
189	20241219	170500	283755480	12940	12940	12940	12940	0
190	20241219	170400	283755480	12940	12940	12940	12940	0
191	20241219	170300	283755480	12940	12940	12940	12940	0
192	20241219	170200	283755480	12940	12940	12940	12940	0
193	20241219	170100	283755480	12940	12940	12940	12940	0
194	20241219	170000	283755480	12940	12940	12940	12940	0
195	20241219	165900	283755480	12940	12940	12940	12940	0
196	20241219	165800	283755480	12940	12940	12940	12940	0
197	20241219	165700	283755480	12940	12940	12940	12940	0
198	20241219	165600	283755480	12940	12940	12940	12940	0
199	20241219	165500	283755480	12940	12940	12940	12940	0
200	20241219	165400	283755480	12940	12940	12940	12940	0
201	20241219	165300	283755480	12940	12940	12940	12940	0
202	20241219	165200	283755480	12940	12940	12940	12940	0
203	20241219	165100	283755480	12940	12940	12940	12940	0
204	20241219	165000	283755480	12940	12940	12940	12940	0
205	20241219	164900	283755480	12940	12940	12940	12940	0
206	20241219	164800	283755480	12940	12940	12940	12940	0
207	20241219	164700	283755480	12940	12940	12940	12940	0
208	20241219	164600	283755480	12940	12940	12940	12940	0
209	20241219	164500	283755480	12940	12940	12940	12940	0
210	20241219	164400	283755480	12940	12940	12940	12940	0
211	20241219	164300	283755480	12940	12940	12940	12940	0
212	20241219	164200	283755480	12940	12940	12940	12940	434
213	20241219	164100	283755480	12940	12940	12940	12940	0
214	20241219	164000	283755480	12940	12940	12940	12940	0
215	20241219	163900	283755480	12940	12940	12940	12940	0
216	20241219	163800	283755480	12940	12940	12940	12940	0
217	20241219	163700	283755480	12940	12940	12940	12940	0
218	20241219	163600	283755480	12940	12940	12940	12940	0
219	20241219	163500	283755480	12940	12940	12940	12940	0
220	20241219	163400	283755480	12940	12940	12940	12940	0
221	20241219	163300	283755480	12940	12940	12940	12940	0
222	20241219	163200	283755480	12940	12940	12940	12940	0
223	20241219	163100	283755480	12940	12940	12940	12940	0
224	20241219	163000	283755480	12940	12940	12940	12940	0
225	20241219	162900	283755480	12940	12940	12940	12940	0
226	20241219	162800	283755480	12940	12940	12940	12940	0
227	20241219	162700	283755480	12940	12940	12940	12940	0
228	20241219	162600	283755480	12940	12940	12940	12940	0
229	20241219	162500	283755480	12940	12940	12940	12940	0
230	20241219	162400	283755480	12940	12940	12940	12940	0
231	20241219	162300	283755480	12940	12940	12940	12940	0
232	20241219	162200	283755480	12940	12940	12940	12940	0
233	20241219	162100	283755480	12940	12940	12940	12940	0
234	20241219	162000	283755480	12940	12940	12940	12940	0
235	20241219	161900	283755480	12940	12940	12940	12940	0
236	20241219	161800	283755480	12940	12940	12940	12940	0
237	20241219	161700	283755480	12940	12940	12940	12940	0
238	20241219	161600	283755480	12940	12940	12940	12940	0
239	20241219	161500	283755480	12940	12940	12940	12940	0
240	20241219	161400	283755480	12940	12940	12940	12940	0
241	20241219	161300	283755480	12940	12940	12940	12940	0
242	20241219	161200	283755480	12940	12940	12940	12940	434
243	20241219	161100	283755480	12940	12940	12940	12940	0
244	20241219	161000	283755480	12940	12940	12940	12940	0
245	20241219	160900	283755480	12940	12940	12940	12940	0
246	20241219	160800	283755480	12940	12940	12940	12940	0
247	20241219	160700	283755480	12940	12940	12940	12940	0
248	20241219	160600	283755480	12940	12940	12940	12940	0
249	20241219	160500	283755480	12940	12940	12940	12940	0
250	20241219	160400	283755480	12940	12940	12940	12940	0
251	20241219	160300	283755480	12940	12940	12940	12940	0
252	20241219	160200	283755480	12940	12940	12940	12940	0
253	20241219	160100	283755480	12940	12940	12940	12940	0
254	20241219	160000	283755480	12940	12940	12940	12940	0
255	20241219	155900	283755480	12940	12940	12940	12940	0
256	20241219	155800	283755480	12940	12940	12940	12940	0
257	20241219	155700	283755480	12940	12940	12940	12940	0
258	20241219	155600	283755480	12940	12940	12940	12940	0
259	20241219	155500	283755480	12940	12940	12940	12940	0
260	20241219	155400	283755480	12940	12940	12940	12940	0
261	20241219	155300	283755480	12940	12940	12940	12940	0
262	20241219	155200	283755480	12940	12940	12940	12940	0
263	20241219	155100	283755480	12940	12940	12940	12940	0
264	20241219	155000	283755480	12940	12940	12940	12940	0
265	20241219	154900	283755480	12940	12940	12940	12940	0
266	20241219	154800	283755480	12940	12940	12940	12940	0
267	20241219	154700	283755480	12940	12940	12940	12940	0
268	20241219	154600	283755480	12940	12940	12940	12940	0
269	20241219	154500	283755480	12940	12940	12940	12940	0
270	20241219	154400	283755480	12940	12940	12940	12940	0
271	20241219	154300	283755480	12940	12940	12940	12940	0
272	20241219	154200	283755480	12940	12940	12940	12940	434
273	20241219	154100	283755480	12940	12940	12940	12940	0
274	20241219	154000	283755480	12940	12940	12940	12940	0
275	20241219	153900	283755480	12940	12940	12940	12940	0
276	20241219	153800	283755480	12940	12940	12940	12940	0
277	20241219	153700	283755480	12940	12940	12940	12940	0
278	20241219	153600	283755480	12940	12940	12940	12940	0
279	20241219	153500	283755480	12940	12940	12940	12940	0
280	20241219	153400	283755480	12940	12940	12940	12940	0
281	20241219	153300	283755480	12940	12940	12940	12940	0
282	20241219	153200	283755480	12940	12940	12940	12940	0
283	20241219	153100	283755480	12940	12940	12940	12940	0
284	20241219	153000	283755480	12940	12940	12940	12940	434
285	20241219	152900	278139520	13020	13020	13020	13020	0
286	20241219	152800	278139520	13020	13020	13020	13020	0
287	20241219	152700	278139520	13020	13020	13020	13020	0
288	20241219	152600	278139520	13020	13020	13020	13020	0
289	20241219	152500	278139520	13020	13020	13020	13020	0
290	20241219	152400	278139520	13020	13020	13020	13020	0
291	20241219	152300	278139520	13020	13020	13020	13020	0
292	20241219	152200	278139520	13020	13020	13020	13020	0
293	20241219	152100	278139520	13020	13020	13020	13020	0
294	20241219	152000	278139520	13020	13020	13020	13020	0
295	20241219	151900	278139520	13020	12950	13020	12950	26
296	20241219	151800	277802680	13020	13020	13020	13020	0
297	20241219	151700	277802680	13020	13020	13020	13020	6
298	20241219	151600	277724560	12950	12950	12950	12950	0
299	20241219	151500	277724560	12950	12950	12950	12950	0
300	20241219	151400	277724560	12950	12950	12950	12950	18
301	20241219	151300	277491460	12960	12960	12960	12960	0
302	20241219	151200	277491460	12960	12960	12960	12960	82
303	20241219	151100	276428740	12950	13000	13000	12950	18
304	20241219	151000	276194790	13080	13080	13080	13080	0
305	20241219	150900	276194790	13080	13080	13080	13080	0
306	20241219	150800	276194790	13080	13010	13080	13010	15
307	20241219	150700	275999570	12940	12950	12950	12940	187
308	20241219	150600	273579510	12950	12950	12950	12950	0
309	20241219	150500	273579510	12950	12970	12970	12940	192
310	20241219	150400	271093370	13100	13100	13100	13100	0
311	20241219	150300	271093370	13100	13090	13100	13090	2
312	20241219	150200	271067180	13090	13090	13090	13090	0
313	20241219	150100	271067180	13090	13090	13090	13090	1
314	20241219	150000	271054090	13090	12950	13090	12950	129
315	20241219	145900	269378420	13150	13150	13150	13150	0
316	20241219	145800	269378420	13150	12980	13150	12980	500
317	20241219	145700	262852140	12930	12970	12970	12930	340
318	20241219	145600	258451970	12980	12980	12980	12980	0
319	20241219	145500	258451970	12980	12980	12980	12980	1
320	20241219	145400	258438990	12980	12980	12980	12980	0
321	20241219	145300	258438990	12980	12980	12980	12980	0
322	20241219	145200	258438990	12980	12980	12980	12980	1
323	20241219	145100	258426010	12980	12980	12980	12980	2
324	20241219	145000	258400050	12980	12980	12980	12980	0
325	20241219	144900	258400050	12980	12980	12980	12980	0
326	20241219	144800	258400050	12980	12980	12980	12980	0
327	20241219	144700	258400050	12980	12980	12980	12980	3
328	20241219	144600	258361110	12970	12970	12970	12970	56
329	20241219	144500	257634790	12970	12970	12970	12970	246
330	20241219	144400	254444170	12970	12970	12970	12970	0
331	20241219	144300	254444170	12970	12970	12970	12970	0
332	20241219	144200	254444170	12970	12970	12970	12970	0
333	20241219	144100	254444170	12970	12970	12970	12970	0
334	20241219	144000	254444170	12970	12970	12970	12970	0
335	20241219	143900	254444170	12970	12970	12970	12970	0
336	20241219	143800	254444170	12970	12970	12970	12970	6
337	20241219	143700	254366350	12950	12950	12950	12950	0
338	20241219	143600	254366350	12950	12950	12950	12950	0
339	20241219	143500	254366350	12950	12950	12950	12950	0
340	20241219	143400	254366350	12950	12950	12950	12950	0
341	20241219	143300	254366350	12950	12960	12960	12950	124
342	20241219	143200	252760200	12960	12960	12960	12960	36
343	20241219	143100	252293640	12960	12960	12960	12960	0
344	20241219	143000	252293640	12960	12960	12960	12960	0
345	20241219	142900	252293640	12960	12960	12960	12960	0
346	20241219	142800	252293640	12960	12960	12960	12960	0
347	20241219	142700	252293640	12960	12960	12960	12960	0
348	20241219	142600	252293640	12960	12960	12960	12960	30
349	20241219	142500	251904840	12960	12960	12960	12960	0
350	20241219	142400	251904840	12960	12970	12970	12960	100
351	20241219	142300	250608820	12980	12980	12980	12980	129
352	20241219	142200	248934400	13000	13000	13000	13000	0
353	20241219	142100	248934400	13000	13000	13000	13000	122
354	20241219	142000	247348400	13010	13030	13030	13010	329
355	20241219	141900	243067710	13010	13010	13010	13010	0
356	20241219	141800	243067710	13010	13010	13010	13010	0
357	20241219	141700	243067710	13010	13010	13010	13010	0
358	20241219	141600	243067710	13010	13010	13010	13010	6
359	20241219	141500	242989650	12980	12980	12980	12980	0
360	20241219	141400	242989650	12980	12980	12980	12980	0
361	20241219	141300	242989650	12980	12980	12980	12980	0
362	20241219	141200	242989650	12980	12980	12980	12980	0
363	20241219	141100	242989650	12980	12980	12980	12980	1
364	20241219	141000	242976670	12980	12980	12980	12980	0
365	20241219	140900	242976670	12980	12980	12980	12980	0
366	20241219	140800	242976670	12980	12980	12980	12980	0
367	20241219	140700	242976670	12980	12980	12980	12980	0
368	20241219	140600	242976670	12980	12980	12980	12980	0
369	20241219	140500	242976670	12980	12980	12980	12980	0
370	20241219	140400	242976670	12980	12980	12980	12980	0
371	20241219	140300	242976670	12980	12980	12980	12980	0
372	20241219	140200	242976670	12980	12980	12980	12980	0
373	20241219	140100	242976670	12980	12980	12980	12980	0
374	20241219	140000	242976670	12980	12980	12980	12980	0
375	20241219	135900	242976670	12980	12980	12980	12980	0
376	20241219	135800	242976670	12980	12980	12980	12980	2
377	20241219	135700	242950710	12980	12980	12980	12980	0
378	20241219	135600	242950710	12980	12980	12980	12980	0
379	20241219	135500	242950710	12980	12990	12990	12980	49
380	20241219	135400	242314680	13010	13010	13010	13010	50
381	20241219	135300	241664180	13010	13010	13010	13010	9
382	20241219	135200	241547090	13010	13010	13010	13010	22
383	20241219	135100	241260870	12980	12980	12980	12980	0
384	20241219	135000	241260870	12980	12980	12980	12980	0
385	20241219	134900	241260870	12980	12980	12980	12980	0
386	20241219	134800	241260870	12980	12980	12980	12980	0
387	20241219	134700	241260870	12980	12980	12980	12980	0
388	20241219	134600	241260870	12980	12980	12980	12980	0
389	20241219	134500	241260870	12980	12980	12980	12980	0
390	20241219	134400	241260870	12980	12980	12980	12980	0
391	20241219	134300	241260870	12980	12980	12980	12980	0
392	20241219	134200	241260870	12980	12980	12980	12980	0
393	20241219	134100	241260870	12980	12990	12990	12980	108
394	20241219	134000	239859010	12990	12990	12990	12990	0
395	20241219	133900	239859010	12990	12990	12990	12990	0
396	20241219	133800	239859010	12990	12990	12990	12990	0
397	20241219	133700	239859010	12990	12990	12990	12990	0
398	20241219	133600	239859010	12990	12990	12990	12990	4
399	20241219	133500	239807050	12990	12990	12990	12990	78
400	20241219	133400	238793830	12990	12990	12990	12990	2
401	20241219	133300	238767850	13000	13000	13000	13000	0
402	20241219	133200	238767850	13000	13000	13000	13000	0
403	20241219	133100	238767850	13000	13000	13000	13000	14
404	20241219	133000	238585850	13000	13000	13000	13000	0
405	20241219	132900	238585850	13000	13000	13000	13000	0
406	20241219	132800	238585850	13000	13000	13000	13000	26
407	20241219	132700	238247850	13000	13000	13000	13000	0
408	20241219	132600	238247850	13000	13000	13000	13000	0
409	20241219	132500	238247850	13000	13000	13000	13000	0
410	20241219	132400	238247850	13000	13000	13000	13000	0
411	20241219	132300	238247850	13000	13000	13000	13000	0
412	20241219	132200	238247850	13000	13000	13000	13000	0
413	20241219	132100	238247850	13000	12990	13000	12990	513
414	20241219	132000	231583830	12980	12980	12980	12980	0
415	20241219	131900	231583830	12980	12980	12980	12980	0
416	20241219	131800	231583830	12980	12980	12980	12980	0
417	20241219	131700	231583830	12980	12980	12980	12980	0
418	20241219	131600	231583830	12980	12980	12980	12980	0
419	20241219	131500	231583830	12980	12980	12980	12980	0
420	20241219	131400	231583830	12980	12980	12980	12980	72
421	20241219	131300	230649270	12980	12980	12980	12980	0
422	20241219	131200	230649270	12980	12980	12980	12980	0
423	20241219	131100	230649270	12980	12970	12980	12970	2
424	20241219	131000	230623320	12960	12960	12960	12960	3
425	20241219	130900	230584440	12960	12960	12960	12960	0
426	20241219	130800	230584440	12960	12960	12960	12960	0
427	20241219	130700	230584440	12960	12960	12960	12960	120
428	20241219	130600	229029240	12960	12960	12960	12960	0
429	20241219	130500	229029240	12960	12960	12960	12960	40
430	20241219	130400	228510840	12940	12940	12940	12940	0
431	20241219	130300	228510840	12940	12940	12940	12940	0
432	20241219	130200	228510840	12940	12940	12940	12940	0
433	20241219	130100	228510840	12940	12940	12940	12940	0
434	20241219	130000	228510840	12940	12940	12940	12940	0
435	20241219	125900	228510840	12940	12940	12940	12940	19
436	20241219	125800	228264980	12960	12960	12960	12960	1
437	20241219	125700	228252020	12950	12950	12950	12950	0
438	20241219	125600	228252020	12950	12950	12950	12950	299
439	20241219	125500	224379970	12960	12970	12970	12960	4
440	20241219	125400	224328120	12990	12990	12990	12990	0
441	20241219	125300	224328120	12990	12990	12990	12990	0
442	20241219	125200	224328120	12990	12990	12990	12990	0
443	20241219	125100	224328120	12990	12990	12990	12990	0
444	20241219	125000	224328120	12990	12990	12990	12990	0
445	20241219	124900	224328120	12990	12990	12990	12990	1
446	20241219	124800	224315130	12990	12990	12990	12990	0
447	20241219	124700	224315130	12990	12990	12990	12990	0
448	20241219	124600	224315130	12990	12990	12990	12990	0
449	20241219	124500	224315130	12990	12990	12990	12990	0
450	20241219	124400	224315130	12990	12990	12990	12990	0
451	20241219	124300	224315130	12990	12990	12990	12990	0
452	20241219	124200	224315130	12990	12990	12990	12990	1
453	20241219	124100	224302140	12990	12990	12990	12990	1
454	20241219	124000	224289150	12970	12970	12970	12970	0
455	20241219	123900	224289150	12970	12970	12970	12970	0
456	20241219	123800	224289150	12970	12970	12970	12970	0
457	20241219	123700	224289150	12970	12970	12970	12970	0
458	20241219	123600	224289150	12970	12970	12970	12970	0
459	20241219	123500	224289150	12970	12970	12970	12970	0
460	20241219	123400	224289150	12970	12970	12970	12970	0
461	20241219	123300	224289150	12970	12970	12970	12970	1
462	20241219	123200	224276180	12970	12970	12970	12970	2
463	20241219	123100	224250240	12990	12970	12990	12970	500
464	20241219	123000	217757760	12950	12950	12950	12950	0
465	20241219	122900	217757760	12950	12950	12950	12950	0
466	20241219	122800	217757760	12950	12950	12950	12950	0
467	20241219	122700	217757760	12950	12950	12950	12950	28
468	20241219	122600	217395160	12960	12960	12960	12960	1
469	20241219	122500	217382200	12950	12950	12950	12950	1
470	20241219	122400	217369250	12960	12990	12990	12960	32
471	20241219	122300	216954500	12990	12990	12990	12990	0
472	20241219	122200	216954500	12990	12990	12990	12990	0
473	20241219	122100	216954500	12990	12990	12990	12990	0
474	20241219	122000	216954500	12990	12990	12990	12990	0
475	20241219	121900	216954500	12990	12990	12990	12990	0
476	20241219	121800	216954500	12990	12990	12990	12990	0
477	20241219	121700	216954500	12990	12990	12990	12990	0
478	20241219	121600	216954500	12990	12990	12990	12990	1
479	20241219	121500	216941510	12970	12970	12970	12970	0
480	20241219	121400	216941510	12970	12970	12970	12970	0
481	20241219	121300	216941510	12970	12970	12970	12970	0
482	20241219	121200	216941510	12970	12970	12970	12970	0
483	20241219	121100	216941510	12970	12970	12970	12970	0
484	20241219	121000	216941510	12970	12970	12970	12970	0
485	20241219	120900	216941510	12970	12970	12970	12970	0
486	20241219	120800	216941510	12970	12970	12970	12970	1
487	20241219	120700	216928540	12970	12970	12970	12970	0
488	20241219	120600	216928540	12970	12970	12970	12970	0
489	20241219	120500	216928540	12970	12970	12970	12970	0
490	20241219	120400	216928540	12970	12970	12970	12970	0
491	20241219	120300	216928540	12970	12970	12970	12970	0
492	20241219	120200	216928540	12970	12970	12970	12970	0
493	20241219	120100	216928540	12970	12970	12970	12970	20
494	20241219	120000	216669140	12970	12970	12970	12970	0
495	20241219	115900	216669140	12970	12970	12970	12970	1
496	20241219	115800	216656170	12940	12940	12940	12940	0
497	20241219	115700	216656170	12940	12940	12940	12940	0
498	20241219	115600	216656170	12940	12940	12940	12940	0
499	20241219	115500	216656170	12940	12940	12940	12940	1
500	20241219	115400	216643230	12970	12970	12970	12970	1
501	20241219	115300	216630260	12990	12970	12990	12970	3
502	20241219	115200	216591330	12970	12970	12970	12970	1
503	20241219	115100	216578360	12970	12970	12970	12970	26
504	20241219	115000	216241140	12950	12950	12950	12950	0
505	20241219	114900	216241140	12950	12950	12950	12950	470
506	20241219	114800	210154640	12950	12950	12950	12950	0
507	20241219	114700	210154640	12950	12950	12950	12950	0
508	20241219	114600	210154640	12950	12950	12950	12950	1
509	20241219	114500	210141690	12950	12950	12950	12950	2
510	20241219	114400	210115790	12950	12950	12950	12950	270
511	20241219	114300	206619290	12950	12950	12950	12950	1
512	20241219	114200	206606340	12930	12930	12930	12930	0
513	20241219	114100	206606340	12930	12930	12930	12930	0
514	20241219	114000	206606340	12930	12930	12930	12930	0
515	20241219	113900	206606340	12930	12930	12930	12930	0
516	20241219	113800	206606340	12930	12930	12930	12930	0
517	20241219	113700	206606340	12930	12930	12930	12930	0
518	20241219	113600	206606340	12930	12930	12930	12930	9
519	20241219	113500	206489970	12930	12980	12980	12930	415
520	20241219	113400	201118520	12990	12990	12990	12990	1
521	20241219	113300	201105530	12990	12990	12990	12990	21
522	20241219	113200	200832740	12990	12990	12990	12990	0
523	20241219	113100	200832740	12990	12990	12990	12990	1
524	20241219	113000	200819750	12980	12980	12980	12980	0
525	20241219	112900	200819750	12980	12980	12980	12980	1
526	20241219	112800	200806770	12980	12980	12980	12980	1
527	20241219	112700	200793790	12990	12990	12990	12990	1
528	20241219	112600	200780800	12990	12990	12990	12990	8
529	20241219	112500	200676880	12990	12990	12990	12990	11
530	20241219	112400	200533990	12990	12990	12990	12990	0
531	20241219	112300	200533990	12990	12990	12990	12990	3
532	20241219	112200	200495020	12990	12980	12990	12960	393
533	20241219	112100	195401330	12990	12990	12990	12990	0
534	20241219	112000	195401330	12990	12990	12990	12990	0
535	20241219	111900	195401330	12990	12990	12990	12990	0
536	20241219	111800	195401330	12990	12990	12990	12990	1
537	20241219	111700	195388340	12990	12990	12990	12990	1
538	20241219	111600	195375350	12990	12990	12990	12990	1
539	20241219	111500	195362360	12990	12990	12990	12990	1
540	20241219	111400	195349370	12990	12990	12990	12990	0
541	20241219	111300	195349370	12990	12990	12990	12990	0
542	20241219	111200	195349370	12990	12990	12990	12990	1
543	20241219	111100	195336380	12990	12990	12990	12990	0
544	20241219	111000	195336380	12990	12990	12990	12990	10
545	20241219	110900	195206480	12990	12990	12990	12990	1
546	20241219	110800	195193490	12990	12990	12990	12990	0
547	20241219	110700	195193490	12990	12980	12990	12980	3
548	20241219	110600	195154540	12990	12990	12990	12990	2
549	20241219	110500	195128560	12990	12990	12990	12990	1
550	20241219	110400	195115570	12990	12990	12990	12990	0
551	20241219	110300	195115570	12990	12990	12990	12990	1
552	20241219	110200	195102580	12990	12990	12990	12990	0
553	20241219	110100	195102580	12990	12990	12990	12990	1
554	20241219	110000	195089590	12990	12990	12990	12990	0
555	20241219	105900	195089590	12990	12990	12990	12990	1
556	20241219	105800	195076600	12990	12990	12990	12990	22
557	20241219	105700	194790820	12990	12990	12990	12990	0
558	20241219	105600	194790820	12990	12990	12990	12990	2
559	20241219	105500	194764840	12990	12990	12990	12990	1
560	20241219	105400	194751850	12990	12990	12990	12990	0
561	20241219	105300	194751850	12990	12990	12990	12990	1
562	20241219	105200	194738860	12990	12990	12990	12990	193
563	20241219	105100	192231790	12990	12990	12990	12990	0
564	20241219	105000	192231790	12990	12990	12990	12990	0
565	20241219	104900	192231790	12990	12990	12990	12990	0
566	20241219	104800	192231790	12990	12990	12990	12990	0
567	20241219	104700	192231790	12990	12990	12990	12990	5
568	20241219	104600	192166840	12990	12990	12990	12990	0
569	20241219	104500	192166840	12990	12990	12990	12990	0
570	20241219	104400	192166840	12990	12990	12990	12990	1
571	20241219	104300	192153850	12980	12980	12980	12980	0
572	20241219	104200	192153850	12980	12980	12980	12980	0
573	20241219	104100	192153850	12980	12980	12980	12980	0
574	20241219	104000	192153850	12980	12960	12980	12960	4
575	20241219	103900	192101950	12960	12990	12990	12960	1104
576	20241219	103800	177761080	12990	12960	12990	12960	221
577	20241219	103700	174890640	12940	12940	12940	12940	698
578	20241219	103600	165858520	12940	12940	12940	12940	1
579	20241219	103500	165845580	12910	12910	12910	12910	0
580	20241219	103400	165845580	12910	12910	12910	12910	0
581	20241219	103300	165845580	12910	12910	12910	12910	20
582	20241219	103200	165587380	12940	12940	12940	12940	0
583	20241219	103100	165587380	12940	12940	12940	12940	0
584	20241219	103000	165587380	12940	12940	12940	12940	3
585	20241219	102900	165548560	12940	12940	12940	12940	0
586	20241219	102800	165548560	12940	12930	12940	12900	1557
587	20241219	102700	145423290	12930	12930	12930	12930	112
588	20241219	102600	143975130	12940	12950	12950	12930	387
589	20241219	102500	138969420	12980	12980	12980	12980	0
590	20241219	102400	138969420	12980	12980	12980	12980	0
591	20241219	102300	138969420	12980	12980	12980	12980	0
592	20241219	102200	138969420	12980	12980	12980	12980	0
593	20241219	102100	138969420	12980	12980	12980	12980	0
594	20241219	102000	138969420	12980	12980	12980	12980	0
595	20241219	101900	138969420	12980	12980	12980	12980	1
596	20241219	101800	138956440	12950	12950	12950	12950	0
597	20241219	101700	138956440	12950	12950	12950	12950	0
598	20241219	101600	138956440	12950	12950	12950	12950	0
599	20241219	101500	138956440	12950	12950	12950	12950	195
600	20241219	101400	136431190	12980	12990	12990	12980	7
601	20241219	101300	136340310	12990	12990	12990	12990	0
602	20241219	101200	136340310	12990	12990	12990	12990	0
603	20241219	101100	136340310	12990	12990	12990	12990	1
604	20241219	101000	136327320	12950	12950	12950	12950	50
605	20241219	100900	135679820	12960	12990	12990	12960	523
606	20241219	100800	128899740	13000	13000	13000	13000	15
607	20241219	100700	128704740	13000	13000	13000	13000	13
608	20241219	100600	128535740	13000	13000	13000	13000	0
609	20241219	100500	128535740	13000	13000	13000	13000	1
610	20241219	100400	128522740	13000	12980	13000	12980	959
611	20241219	100300	116067040	12970	13000	13000	12970	454
612	20241219	100200	110177400	12970	12970	12970	12970	0
613	20241219	100100	110177400	12970	13000	13000	12970	19
614	20241219	100000	109930940	12970	13000	13000	12970	61
615	20241219	095900	109138980	13000	13000	13000	13000	0
616	20241219	095800	109138980	13000	13000	13000	13000	2
617	20241219	095700	109112980	13000	13000	13000	13000	0
618	20241219	095600	109112980	13000	13050	13070	12990	1567
619	20241219	095500	88736670	13050	13050	13050	13050	1
620	20241219	095400	88723620	13020	13060	13070	13020	11
621	20241219	095300	88580280	13020	13020	13020	13020	0
622	20241219	095200	88580280	13020	13020	13020	13020	0
623	20241219	095100	88580280	13020	13050	13070	13020	93
624	20241219	095000	87368090	13070	13070	13070	13070	0
625	20241219	094900	87368090	13070	13050	13070	13050	19
626	20241219	094800	87119780	13070	13050	13070	13050	8
627	20241219	094700	87015360	13050	13050	13050	13050	1
628	20241219	094600	87002310	13050	13050	13050	13050	1
629	20241219	094500	86989260	13050	13050	13050	13050	1
630	20241219	094400	86976210	13020	13050	13100	13020	5
631	20241219	094300	86910940	13050	13050	13050	13050	74
632	20241219	094200	85945240	13100	13100	13100	13100	0
633	20241219	094100	85945240	13100	13100	13100	13100	0
634	20241219	094000	85945240	13100	13080	13100	13080	3
635	20241219	093900	85905980	13100	13080	13100	13080	2
636	20241219	093800	85879800	13080	13080	13080	13080	1
637	20241219	093700	85866720	13050	13090	13090	13050	107
638	20241219	093600	84468250	13100	13100	13100	13100	0
639	20241219	093500	84468250	13100	13100	13100	13100	103
640	20241219	093400	83118950	13130	13130	13130	13130	0
641	20241219	093300	83118950	13130	13130	13130	13130	0
642	20241219	093200	83118950	13130	13130	13180	13130	3
643	20241219	093100	83079510	13100	13100	13100	13100	0
644	20241219	093000	83079510	13100	13090	13200	13090	17
645	20241219	092900	82856860	13090	13080	13190	13080	383
646	20241219	092800	77807090	13080	13080	13080	13080	25
647	20241219	092700	77480090	13080	13050	13130	13050	491
648	20241219	092600	71041770	13050	13050	13050	13050	134
649	20241219	092500	69293070	13060	13050	13060	13050	30
650	20241219	092400	68901550	13050	13220	13220	13050	29
651	20241219	092300	68521400	13220	13230	13230	13220	11
652	20241219	092200	68375970	13240	13240	13240	13240	3
653	20241219	092100	68336250	13240	13240	13240	13240	1
654	20241219	092000	68323010	13240	13050	13240	13010	234
655	20241219	091900	65277170	13250	13240	13250	13240	11
656	20241219	091800	65131520	13040	13050	13050	13040	209
657	20241219	091700	62406140	13040	13040	13040	13040	0
658	20241219	091600	62406140	13040	13040	13040	13040	5
659	20241219	091500	62340940	13040	13070	13070	13040	102
660	20241219	091400	61008540	13080	13200	13200	13080	91
661	20241219	091300	59813340	13200	13140	13200	13140	93
662	20241219	091200	58591260	13140	13140	13140	13140	0
663	20241219	091100	58591260	13140	13140	13140	13140	1
664	20241219	091000	58578120	13140	13140	13140	13140	6
665	20241219	090900	58499280	13090	13130	13150	13090	46
666	20241219	090800	57895170	13250	13250	13250	13250	0
667	20241219	090700	57895170	13250	13250	13250	13250	70
668	20241219	090600	56967670	13250	13250	13250	13250	1
669	20241219	090500	56954420	13030	13030	13030	13030	0
670	20241219	090400	56954420	13030	13200	13280	13030	7
671	20241219	090300	56862790	13030	12970	13030	12970	699
672	20241219	090200	47771830	12820	12820	12820	12820	0
673	20241219	090100	47771830	12820	12820	12820	12820	120
674	20241219	090000	46233430	12820	12800	12820	12770	3609