KissMeData/112290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201800	973905190	13650	13650	13650	13650	460
3	20241223	201700	973905190	13650	13650	13650	13650	0
4	20241223	201600	973905190	13650	13650	13650	13650	0
5	20241223	201500	973905190	13650	13650	13650	13650	0
6	20241223	201400	973905190	13650	13650	13650	13650	0
7	20241223	201300	973905190	13650	13650	13650	13650	0
8	20241223	201200	973905190	13650	13650	13650	13650	0
9	20241223	201100	973905190	13650	13650	13650	13650	0
10	20241223	201000	973905190	13650	13650	13650	13650	0
11	20241223	200900	973905190	13650	13650	13650	13650	0
12	20241223	200800	973905190	13650	13650	13650	13650	0
13	20241223	200700	973905190	13650	13650	13650	13650	0
14	20241223	200600	973905190	13650	13650	13650	13650	0
15	20241223	200500	973905190	13650	13650	13650	13650	0
16	20241223	200400	973905190	13650	13650	13650	13650	0
17	20241223	200300	973905190	13650	13650	13650	13650	0
18	20241223	200200	973905190	13650	13650	13650	13650	0
19	20241223	200100	973905190	13650	13650	13650	13650	0
20	20241223	200000	973905190	13650	13650	13650	13650	0
21	20241223	195900	973905190	13650	13650	13650	13650	0
22	20241223	195800	973905190	13650	13650	13650	13650	0
23	20241223	195700	973905190	13650	13650	13650	13650	0
24	20241223	195600	973905190	13650	13650	13650	13650	0
25	20241223	195500	973905190	13650	13650	13650	13650	0
26	20241223	195400	973905190	13650	13650	13650	13650	0
27	20241223	195300	973905190	13650	13650	13650	13650	0
28	20241223	195200	973905190	13650	13650	13650	13650	0
29	20241223	195100	973905190	13650	13650	13650	13650	0
30	20241223	195000	973905190	13650	13650	13650	13650	0
31	20241223	194900	973905190	13650	13650	13650	13650	0
32	20241223	194800	973905190	13650	13650	13650	13650	460
33	20241223	194700	973905190	13650	13650	13650	13650	0
34	20241223	194600	973905190	13650	13650	13650	13650	0
35	20241223	194500	973905190	13650	13650	13650	13650	0
36	20241223	194400	973905190	13650	13650	13650	13650	0
37	20241223	194300	973905190	13650	13650	13650	13650	0
38	20241223	194200	973905190	13650	13650	13650	13650	0
39	20241223	194100	973905190	13650	13650	13650	13650	0
40	20241223	194000	973905190	13650	13650	13650	13650	0
41	20241223	193900	973905190	13650	13650	13650	13650	0
42	20241223	193800	973905190	13650	13650	13650	13650	0
43	20241223	193700	973905190	13650	13650	13650	13650	0
44	20241223	193600	973905190	13650	13650	13650	13650	0
45	20241223	193500	973905190	13650	13650	13650	13650	0
46	20241223	193400	973905190	13650	13650	13650	13650	0
47	20241223	193300	973905190	13650	13650	13650	13650	0
48	20241223	193200	973905190	13650	13650	13650	13650	0
49	20241223	193100	973905190	13650	13650	13650	13650	0
50	20241223	193000	973905190	13650	13650	13650	13650	0
51	20241223	192900	973905190	13650	13650	13650	13650	0
52	20241223	192800	973905190	13650	13650	13650	13650	0
53	20241223	192700	973905190	13650	13650	13650	13650	0
54	20241223	192600	973905190	13650	13650	13650	13650	0
55	20241223	192500	973905190	13650	13650	13650	13650	0
56	20241223	192400	973905190	13650	13650	13650	13650	0
57	20241223	192300	973905190	13650	13650	13650	13650	0
58	20241223	192200	973905190	13650	13650	13650	13650	0
59	20241223	192100	973905190	13650	13650	13650	13650	0
60	20241223	192000	973905190	13650	13650	13650	13650	0
61	20241223	191900	973905190	13650	13650	13650	13650	0
62	20241223	191800	973905190	13650	13650	13650	13650	460
63	20241223	191700	973905190	13650	13650	13650	13650	0
64	20241223	191600	973905190	13650	13650	13650	13650	0
65	20241223	191500	973905190	13650	13650	13650	13650	0
66	20241223	191400	973905190	13650	13650	13650	13650	0
67	20241223	191300	973905190	13650	13650	13650	13650	0
68	20241223	191200	973905190	13650	13650	13650	13650	0
69	20241223	191100	973905190	13650	13650	13650	13650	0
70	20241223	191000	973905190	13650	13650	13650	13650	0
71	20241223	190900	973905190	13650	13650	13650	13650	0
72	20241223	190800	973905190	13650	13650	13650	13650	0
73	20241223	190700	973905190	13650	13650	13650	13650	0
74	20241223	190600	973905190	13650	13650	13650	13650	0
75	20241223	190500	973905190	13650	13650	13650	13650	0
76	20241223	190400	973905190	13650	13650	13650	13650	0
77	20241223	190300	973905190	13650	13650	13650	13650	0
78	20241223	190200	973905190	13650	13650	13650	13650	0
79	20241223	190100	973905190	13650	13650	13650	13650	0
80	20241223	190000	973905190	13650	13650	13650	13650	0
81	20241223	185900	973905190	13650	13650	13650	13650	0
82	20241223	185800	973905190	13650	13650	13650	13650	0
83	20241223	185700	973905190	13650	13650	13650	13650	0
84	20241223	185600	973905190	13650	13650	13650	13650	0
85	20241223	185500	973905190	13650	13650	13650	13650	0
86	20241223	185400	973905190	13650	13650	13650	13650	0
87	20241223	185300	973905190	13650	13650	13650	13650	0
88	20241223	185200	973905190	13650	13650	13650	13650	0
89	20241223	185100	973905190	13650	13650	13650	13650	0
90	20241223	185000	973905190	13650	13650	13650	13650	0
91	20241223	184900	973905190	13650	13650	13650	13650	0
92	20241223	184800	973905190	13650	13650	13650	13650	460
93	20241223	184700	973905190	13650	13650	13650	13650	0
94	20241223	184600	973905190	13650	13650	13650	13650	0
95	20241223	184500	973905190	13650	13650	13650	13650	0
96	20241223	184400	973905190	13650	13650	13650	13650	0
97	20241223	184300	973905190	13650	13650	13650	13650	0
98	20241223	184200	973905190	13650	13650	13650	13650	0
99	20241223	184100	973905190	13650	13650	13650	13650	0
100	20241223	184000	973905190	13650	13650	13650	13650	0
101	20241223	183900	973905190	13650	13650	13650	13650	0
102	20241223	183800	973905190	13650	13650	13650	13650	0
103	20241223	183700	973905190	13650	13650	13650	13650	0
104	20241223	183600	973905190	13650	13650	13650	13650	0
105	20241223	183500	973905190	13650	13650	13650	13650	0
106	20241223	183400	973905190	13650	13650	13650	13650	0
107	20241223	183300	973905190	13650	13650	13650	13650	0
108	20241223	183200	973905190	13650	13650	13650	13650	0
109	20241223	183100	973905190	13650	13650	13650	13650	0
110	20241223	183000	973905190	13650	13650	13650	13650	0
111	20241223	182900	973905190	13650	13650	13650	13650	0
112	20241223	182800	973905190	13650	13650	13650	13650	0
113	20241223	182700	973905190	13650	13650	13650	13650	0
114	20241223	182600	973905190	13650	13650	13650	13650	0
115	20241223	182500	973905190	13650	13650	13650	13650	0
116	20241223	182400	973905190	13650	13650	13650	13650	0
117	20241223	182300	973905190	13650	13650	13650	13650	0
118	20241223	182200	973905190	13650	13650	13650	13650	0
119	20241223	182100	973905190	13650	13650	13650	13650	0
120	20241223	182000	973905190	13650	13650	13650	13650	0
121	20241223	181900	973905190	13650	13650	13650	13650	0
122	20241223	181800	973905190	13650	13650	13650	13650	460
123	20241223	181700	973905190	13650	13650	13650	13650	0
124	20241223	181600	973905190	13650	13650	13650	13650	0
125	20241223	181500	973905190	13650	13650	13650	13650	0
126	20241223	181400	973905190	13650	13650	13650	13650	0
127	20241223	181300	973905190	13650	13650	13650	13650	0
128	20241223	181200	973905190	13650	13650	13650	13650	0
129	20241223	181100	973905190	13650	13650	13650	13650	0
130	20241223	181000	973905190	13650	13650	13650	13650	0
131	20241223	180900	973905190	13650	13650	13650	13650	0
132	20241223	180800	973905190	13650	13650	13650	13650	0
133	20241223	180700	973905190	13650	13650	13650	13650	0
134	20241223	180600	973905190	13650	13650	13650	13650	0
135	20241223	180500	973905190	13650	13650	13650	13650	0
136	20241223	180400	973905190	13650	13650	13650	13650	0
137	20241223	180300	973905190	13650	13650	13650	13650	0
138	20241223	180200	973905190	13650	13650	13650	13650	0
139	20241223	180100	973905190	13650	13650	13650	13650	0
140	20241223	180000	973905190	13650	13650	13650	13650	0
141	20241223	175900	973905190	13650	13650	13650	13650	0
142	20241223	175800	973905190	13650	13650	13650	13650	0
143	20241223	175700	973905190	13650	13650	13650	13650	0
144	20241223	175600	973905190	13650	13650	13650	13650	0
145	20241223	175500	973905190	13650	13650	13650	13650	0
146	20241223	175400	973905190	13650	13650	13650	13650	0
147	20241223	175300	973905190	13650	13650	13650	13650	0
148	20241223	175200	973905190	13650	13650	13650	13650	0
149	20241223	175100	973905190	13650	13650	13650	13650	0
150	20241223	175000	973905190	13650	13650	13650	13650	0
151	20241223	174900	973905190	13650	13650	13650	13650	0
152	20241223	174800	973905190	13650	13650	13650	13650	460
153	20241223	174700	973905190	13650	13650	13650	13650	0
154	20241223	174600	973905190	13650	13650	13650	13650	0
155	20241223	174500	973905190	13650	13650	13650	13650	0
156	20241223	174400	973905190	13650	13650	13650	13650	0
157	20241223	174300	973905190	13650	13650	13650	13650	0
158	20241223	174200	973905190	13650	13650	13650	13650	0
159	20241223	174100	973905190	13650	13650	13650	13650	0
160	20241223	174000	973905190	13650	13650	13650	13650	0
161	20241223	173900	973905190	13650	13650	13650	13650	0
162	20241223	173800	973905190	13650	13650	13650	13650	0
163	20241223	173700	973905190	13650	13650	13650	13650	0
164	20241223	173600	973905190	13650	13650	13650	13650	0
165	20241223	173500	973905190	13650	13650	13650	13650	0
166	20241223	173400	973905190	13650	13650	13650	13650	0
167	20241223	173300	973905190	13650	13650	13650	13650	0
168	20241223	173200	973905190	13650	13650	13650	13650	0
169	20241223	173100	973905190	13650	13650	13650	13650	0
170	20241223	173000	973905190	13650	13650	13650	13650	0
171	20241223	172900	973905190	13650	13650	13650	13650	0
172	20241223	172800	973905190	13650	13650	13650	13650	0
173	20241223	172700	973905190	13650	13650	13650	13650	0
174	20241223	172600	973905190	13650	13650	13650	13650	0
175	20241223	172500	973905190	13650	13650	13650	13650	0
176	20241223	172400	973905190	13650	13650	13650	13650	0
177	20241223	172300	973905190	13650	13650	13650	13650	0
178	20241223	172200	973905190	13650	13650	13650	13650	0
179	20241223	172100	973905190	13650	13650	13650	13650	0
180	20241223	172000	973905190	13650	13650	13650	13650	0
181	20241223	171900	973905190	13650	13650	13650	13650	0
182	20241223	171800	973905190	13650	13650	13650	13650	460
183	20241223	171700	973905190	13650	13650	13650	13650	0
184	20241223	171600	973905190	13650	13650	13650	13650	0
185	20241223	171500	973905190	13650	13650	13650	13650	0
186	20241223	171400	973905190	13650	13650	13650	13650	0
187	20241223	171300	973905190	13650	13650	13650	13650	0
188	20241223	171200	973905190	13650	13650	13650	13650	0
189	20241223	171100	973905190	13650	13650	13650	13650	0
190	20241223	171000	973905190	13650	13650	13650	13650	0
191	20241223	170900	973905190	13650	13650	13650	13650	0
192	20241223	170800	973905190	13650	13650	13650	13650	0
193	20241223	170700	973905190	13650	13650	13650	13650	0
194	20241223	170600	973905190	13650	13650	13650	13650	0
195	20241223	170500	973905190	13650	13650	13650	13650	0
196	20241223	170400	973905190	13650	13650	13650	13650	0
197	20241223	170300	973905190	13650	13650	13650	13650	0
198	20241223	170200	973905190	13650	13650	13650	13650	0
199	20241223	170100	973905190	13650	13650	13650	13650	0
200	20241223	170000	973905190	13650	13650	13650	13650	0
201	20241223	165900	973905190	13650	13650	13650	13650	0
202	20241223	165800	973905190	13650	13650	13650	13650	0
203	20241223	165700	973905190	13650	13650	13650	13650	0
204	20241223	165600	973905190	13650	13650	13650	13650	0
205	20241223	165500	973905190	13650	13650	13650	13650	0
206	20241223	165400	973905190	13650	13650	13650	13650	0
207	20241223	165300	973905190	13650	13650	13650	13650	0
208	20241223	165200	973905190	13650	13650	13650	13650	0
209	20241223	165100	973905190	13650	13650	13650	13650	0
210	20241223	165000	973905190	13650	13650	13650	13650	0
211	20241223	164900	973905190	13650	13650	13650	13650	0
212	20241223	164800	973905190	13650	13650	13650	13650	460
213	20241223	164700	973905190	13650	13650	13650	13650	0
214	20241223	164600	973905190	13650	13650	13650	13650	0
215	20241223	164500	973905190	13650	13650	13650	13650	0
216	20241223	164400	973905190	13650	13650	13650	13650	0
217	20241223	164300	973905190	13650	13650	13650	13650	0
218	20241223	164200	973905190	13650	13650	13650	13650	0
219	20241223	164100	973905190	13650	13650	13650	13650	0
220	20241223	164000	973905190	13650	13650	13650	13650	0
221	20241223	163900	973905190	13650	13650	13650	13650	0
222	20241223	163800	973905190	13650	13650	13650	13650	0
223	20241223	163700	973905190	13650	13650	13650	13650	0
224	20241223	163600	973905190	13650	13650	13650	13650	0
225	20241223	163500	973905190	13650	13650	13650	13650	0
226	20241223	163400	973905190	13650	13650	13650	13650	0
227	20241223	163300	973905190	13650	13650	13650	13650	0
228	20241223	163200	973905190	13650	13650	13650	13650	0
229	20241223	163100	973905190	13650	13650	13650	13650	0
230	20241223	163000	973905190	13650	13650	13650	13650	0
231	20241223	162900	973905190	13650	13650	13650	13650	0
232	20241223	162800	973905190	13650	13650	13650	13650	0
233	20241223	162700	973905190	13650	13650	13650	13650	0
234	20241223	162600	973905190	13650	13650	13650	13650	0
235	20241223	162500	973905190	13650	13650	13650	13650	0
236	20241223	162400	973905190	13650	13650	13650	13650	0
237	20241223	162300	973905190	13650	13650	13650	13650	0
238	20241223	162200	973905190	13650	13650	13650	13650	0
239	20241223	162100	973905190	13650	13650	13650	13650	0
240	20241223	162000	973905190	13650	13650	13650	13650	0
241	20241223	161900	973905190	13650	13650	13650	13650	0
242	20241223	161800	973905190	13650	13650	13650	13650	460
243	20241223	161700	973905190	13650	13650	13650	13650	0
244	20241223	161600	973905190	13650	13650	13650	13650	0
245	20241223	161500	973905190	13650	13650	13650	13650	0
246	20241223	161400	973905190	13650	13650	13650	13650	0
247	20241223	161300	973905190	13650	13650	13650	13650	0
248	20241223	161200	973905190	13650	13650	13650	13650	0
249	20241223	161100	973905190	13650	13650	13650	13650	0
250	20241223	161000	973905190	13650	13650	13650	13650	0
251	20241223	160900	973905190	13650	13650	13650	13650	0
252	20241223	160800	973905190	13650	13650	13650	13650	0
253	20241223	160700	973905190	13650	13650	13650	13650	0
254	20241223	160600	973905190	13650	13650	13650	13650	0
255	20241223	160500	973905190	13650	13650	13650	13650	0
256	20241223	160400	973905190	13650	13650	13650	13650	0
257	20241223	160300	973905190	13650	13650	13650	13650	0
258	20241223	160200	973905190	13650	13650	13650	13650	0
259	20241223	160100	973905190	13650	13650	13650	13650	0
260	20241223	160000	973905190	13650	13650	13650	13650	0
261	20241223	155900	973905190	13650	13650	13650	13650	0
262	20241223	155800	973905190	13650	13650	13650	13650	0
263	20241223	155700	973905190	13650	13650	13650	13650	0
264	20241223	155600	973905190	13650	13650	13650	13650	0
265	20241223	155500	973905190	13650	13650	13650	13650	0
266	20241223	155400	973905190	13650	13650	13650	13650	0
267	20241223	155300	973905190	13650	13650	13650	13650	0
268	20241223	155200	973905190	13650	13650	13650	13650	0
269	20241223	155100	973905190	13650	13650	13650	13650	0
270	20241223	155000	973905190	13650	13650	13650	13650	0
271	20241223	154900	973905190	13650	13650	13650	13650	0
272	20241223	154800	973905190	13650	13650	13650	13650	460
273	20241223	154700	973905190	13650	13650	13650	13650	0
274	20241223	154600	973905190	13650	13650	13650	13650	0
275	20241223	154500	973905190	13650	13650	13650	13650	0
276	20241223	154400	973905190	13650	13650	13650	13650	0
277	20241223	154300	973905190	13650	13650	13650	13650	0
278	20241223	154200	973905190	13650	13650	13650	13650	0
279	20241223	154100	973905190	13650	13650	13650	13650	0
280	20241223	154000	973905190	13650	13650	13650	13650	0
281	20241223	153900	973905190	13650	13650	13650	13650	0
282	20241223	153800	973905190	13650	13650	13650	13650	0
283	20241223	153700	973905190	13650	13650	13650	13650	0
284	20241223	153600	973905190	13650	13650	13650	13650	0
285	20241223	153500	973905190	13650	13650	13650	13650	0
286	20241223	153400	973905190	13650	13650	13650	13650	0
287	20241223	153300	973905190	13650	13650	13650	13650	0
288	20241223	153200	973905190	13650	13650	13650	13650	0
289	20241223	153100	973905190	13650	13650	13650	13650	0
290	20241223	153000	973905190	13650	13650	13650	13650	460
291	20241223	152900	967626190	13650	13650	13650	13650	0
292	20241223	152800	967626190	13650	13650	13650	13650	0
293	20241223	152700	967626190	13650	13650	13650	13650	0
294	20241223	152600	967626190	13650	13650	13650	13650	0
295	20241223	152500	967626190	13650	13650	13650	13650	0
296	20241223	152400	967626190	13650	13650	13650	13650	0
297	20241223	152300	967626190	13650	13650	13650	13650	0
298	20241223	152200	967626190	13650	13650	13650	13650	0
299	20241223	152100	967626190	13650	13650	13650	13650	0
300	20241223	152000	967626190	13650	13650	13650	13650	0
301	20241223	151900	967626190	13650	13620	13650	13620	246
302	20241223	151800	964275240	13620	13660	13660	13620	890
303	20241223	151700	952122470	13660	13660	13660	13660	365
304	20241223	151600	947136570	13660	13660	13660	13660	8
305	20241223	151500	947027290	13680	13660	13680	13660	104
306	20241223	151400	945606570	13660	13660	13660	13660	50
307	20241223	151300	944923570	13660	13660	13660	13660	3
308	20241223	151200	944882590	13660	13680	13680	13660	105
309	20241223	151100	943448190	13660	13660	13660	13660	1
310	20241223	151000	943434530	13650	13650	13650	13650	0
311	20241223	150900	943434530	13650	13670	13670	13650	417
312	20241223	150800	937734480	13670	13670	13670	13670	1
313	20241223	150700	937720810	13680	13680	13680	13670	95
314	20241223	150600	936421290	13660	13670	13670	13660	101
315	20241223	150500	935041110	13650	13640	13650	13640	81
316	20241223	150400	933936260	13630	13620	13630	13620	134
317	20241223	150300	932110840	13630	13630	13630	13630	168
318	20241223	150200	929821000	13630	13630	13630	13630	30
319	20241223	150100	929412100	13630	13630	13630	13630	52
320	20241223	150000	928703340	13630	13640	13640	13630	169
321	20241223	145900	926399500	13640	13640	13650	13640	208
322	20241223	145800	923561380	13640	13640	13640	13640	50
323	20241223	145700	922879380	13630	13630	13630	13630	0
324	20241223	145600	922879380	13630	13640	13640	13630	190
325	20241223	145500	920289660	13640	13640	13640	13630	795
326	20241223	145400	909445960	13640	13640	13640	13640	0
327	20241223	145300	909445960	13640	13640	13640	13640	50
328	20241223	145200	908763960	13640	13640	13640	13640	128
329	20241223	145100	907018040	13630	13670	13670	13630	50
330	20241223	145000	906336420	13670	13700	13700	13670	61
331	20241223	144900	905501020	13710	13710	13710	13710	0
332	20241223	144800	905501020	13710	13710	13710	13710	0
333	20241223	144700	905501020	13710	13700	13710	13700	98
334	20241223	144600	904158410	13700	13680	13700	13680	140
335	20241223	144500	902242870	13640	13640	13640	13640	1
336	20241223	144400	902229230	13680	13680	13680	13680	1
337	20241223	144300	902215550	13640	13630	13640	13630	247
338	20241223	144200	898848850	13640	13640	13640	13640	160
339	20241223	144100	896666450	13620	13620	13620	13620	86
340	20241223	144000	895495130	13640	13650	13650	13640	132
341	20241223	143900	893694530	13650	13640	13660	13640	624
342	20241223	143800	885180040	13630	13630	13630	13630	100
343	20241223	143700	883817040	13640	13640	13640	13640	413
344	20241223	143600	878183720	13640	13650	13650	13640	20
345	20241223	143500	877910900	13640	13660	13660	13640	317
346	20241223	143400	873583840	13670	13670	13670	13670	19
347	20241223	143300	873324110	13680	13680	13680	13670	503
348	20241223	143200	866444100	13680	13690	13690	13680	714
349	20241223	143100	856673290	13690	13720	13720	13690	1863
350	20241223	143000	831134340	13750	13740	13750	13730	13
351	20241223	142900	830955810	13730	13730	13730	13730	45
352	20241223	142800	830337960	13730	13760	13760	13730	410
353	20241223	142700	824705030	13760	13770	13770	13760	352
354	20241223	142600	819861500	13770	13770	13770	13770	104
355	20241223	142500	818429420	13780	13780	13780	13780	133
356	20241223	142400	816596680	13790	13790	13790	13790	6
357	20241223	142300	816513940	13790	13790	13790	13790	4
358	20241223	142200	816458780	13800	13800	13800	13800	0
359	20241223	142100	816458780	13800	13800	13800	13800	35
360	20241223	142000	815975780	13820	13820	13820	13820	0
361	20241223	141900	815975780	13820	13820	13820	13820	30
362	20241223	141800	815561180	13830	13830	13830	13830	2
363	20241223	141700	815533520	13830	13830	13830	13830	0
364	20241223	141600	815533520	13830	13780	13830	13780	4201
365	20241223	141500	757528850	13770	13770	13770	13770	0
366	20241223	141400	757528850	13770	13770	13770	13770	111
367	20241223	141300	756000380	13770	13770	13770	13770	0
368	20241223	141200	756000380	13770	13780	13780	13770	90
369	20241223	141100	754760580	13770	13770	13770	13770	50
370	20241223	141000	754072080	13790	13790	13790	13790	0
371	20241223	140900	754072080	13790	13790	13790	13790	0
372	20241223	140800	754072080	13790	13780	13790	13780	314
373	20241223	140700	749744910	13780	13780	13780	13780	10
374	20241223	140600	749607110	13780	13780	13780	13780	31
375	20241223	140500	749179930	13770	13770	13770	13770	50
376	20241223	140400	748491430	13780	13780	13780	13780	1
377	20241223	140300	748477650	13780	13780	13780	13780	0
378	20241223	140200	748477650	13780	13780	13780	13780	0
379	20241223	140100	748477650	13780	13780	13780	13780	0
380	20241223	140000	748477650	13780	13770	13780	13770	9
381	20241223	135900	748353640	13770	13770	13770	13770	4
382	20241223	135800	748298560	13780	13770	13780	13770	29
383	20241223	135700	747898960	13780	13780	13780	13780	1
384	20241223	135600	747885180	13780	13780	13780	13780	1
385	20241223	135500	747871400	13780	13780	13780	13780	22
386	20241223	135400	747568240	13780	13740	13780	13740	369
387	20241223	135300	742490480	13750	13750	13750	13750	150
388	20241223	135200	740427980	13750	13760	13760	13750	57
389	20241223	135100	739643670	13760	13760	13760	13760	0
390	20241223	135000	739643670	13760	13770	13790	13760	20
391	20241223	134900	739368090	13790	13790	13790	13790	0
392	20241223	134800	739368090	13790	13790	13790	13790	0
393	20241223	134700	739368090	13790	13790	13790	13790	1
394	20241223	134600	739354300	13760	13780	13780	13760	2
395	20241223	134500	739326760	13780	13780	13780	13780	341
396	20241223	134400	734627780	13740	13760	13760	13740	38
397	20241223	134300	734105160	13770	13770	13770	13770	0
398	20241223	134200	734105160	13770	13770	13770	13770	0
399	20241223	134100	734105160	13770	13770	13770	13770	4
400	20241223	134000	734050080	13770	13780	13780	13770	60
401	20241223	133900	733223310	13780	13780	13780	13780	45
402	20241223	133800	732603210	13780	13780	13780	13780	0
403	20241223	133700	732603210	13780	13780	13780	13780	1
404	20241223	133600	732589430	13780	13780	13780	13780	12
405	20241223	133500	732424070	13810	13800	13810	13800	20
406	20241223	133400	732147890	13800	13800	13800	13800	1
407	20241223	133300	732134090	13810	13810	13810	13800	79
408	20241223	133200	731043120	13810	13810	13810	13810	2
409	20241223	133100	731015500	13810	13810	13810	13810	1
410	20241223	133000	731001690	13810	13810	13810	13810	10
411	20241223	132900	730863590	13810	13810	13820	13810	40
412	20241223	132800	730311070	13820	13800	13820	13800	161
413	20241223	132700	728088740	13800	13790	13800	13790	425
414	20241223	132600	722227980	13790	13780	13790	13780	52
415	20241223	132500	721511410	13720	13720	13720	13720	3
416	20241223	132400	721470250	13780	13780	13780	13780	400
417	20241223	132300	715958250	13770	13770	13770	13770	347
418	20241223	132200	711180060	13710	13710	13710	13710	0
419	20241223	132100	711180060	13710	13720	13720	13710	340
420	20241223	132000	706517960	13720	13730	13730	13720	100
421	20241223	131900	705145540	13740	13740	13740	13740	0
422	20241223	131800	705145540	13740	13740	13740	13740	6
423	20241223	131700	705063100	13740	13750	13750	13740	70
424	20241223	131600	704101200	13760	13760	13760	13760	59
425	20241223	131500	703289360	13750	13780	13780	13750	309
426	20241223	131400	699038120	13800	13800	13800	13800	0
427	20241223	131300	699038120	13800	13800	13800	13800	0
428	20241223	131200	699038120	13800	13800	13800	13800	0
429	20241223	131100	699038120	13800	13800	13800	13800	2
430	20241223	131000	699010520	13780	13780	13780	13780	0
431	20241223	130900	699010520	13780	13780	13780	13780	0
432	20241223	130800	699010520	13780	13780	13780	13780	0
433	20241223	130700	699010520	13780	13780	13780	13780	0
434	20241223	130600	699010520	13780	13780	13780	13780	1
435	20241223	130500	698996740	13800	13800	13800	13800	0
436	20241223	130400	698996740	13800	13820	13820	13800	12
437	20241223	130300	698831110	13820	13820	13820	13820	5
438	20241223	130200	698762010	13820	13820	13820	13820	5
439	20241223	130100	698692910	13820	13820	13820	13820	6
440	20241223	130000	698609990	13820	13820	13820	13820	0
441	20241223	125900	698609990	13820	13820	13820	13820	50
442	20241223	125800	697918990	13820	13820	13820	13820	121
443	20241223	125700	696246770	13770	13770	13770	13770	1
444	20241223	125600	696233000	13810	13810	13810	13810	0
445	20241223	125500	696233000	13810	13810	13810	13810	10
446	20241223	125400	696094900	13800	13800	13800	13800	0
447	20241223	125300	696094900	13800	13790	13800	13790	80
448	20241223	125200	694991200	13790	13790	13790	13790	0
449	20241223	125100	694991200	13790	13790	13790	13790	0
450	20241223	125000	694991200	13790	13790	13790	13790	5
451	20241223	124900	694922250	13790	13790	13790	13790	0
452	20241223	124800	694922250	13790	13790	13790	13790	48
453	20241223	124700	694260330	13760	13760	13760	13760	8
454	20241223	124600	694150250	13760	13760	13760	13760	0
455	20241223	124500	694150250	13760	13760	13760	13760	43
456	20241223	124400	693558570	13760	13760	13760	13760	0
457	20241223	124300	693558570	13760	13760	13760	13760	0
458	20241223	124200	693558570	13760	13760	13760	13760	0
459	20241223	124100	693558570	13760	13760	13760	13760	0
460	20241223	124000	693558570	13760	13760	13760	13760	87
461	20241223	123900	692361450	13760	13760	13760	13760	0
462	20241223	123800	692361450	13760	13760	13760	13760	338
463	20241223	123700	687710570	13760	13760	13760	13760	1
464	20241223	123600	687696810	13760	13760	13760	13760	105
465	20241223	123500	686252010	13760	13760	13760	13760	0
466	20241223	123400	686252010	13760	13760	13760	13760	0
467	20241223	123300	686252010	13760	13760	13760	13760	0
468	20241223	123200	686252010	13760	13760	13760	13760	0
469	20241223	123100	686252010	13760	13760	13760	13760	0
470	20241223	123000	686252010	13760	13760	13760	13760	0
471	20241223	122900	686252010	13760	13770	13770	13760	107
472	20241223	122800	684779620	13770	13770	13770	13770	0
473	20241223	122700	684779620	13770	13780	13780	13770	991
474	20241223	122600	671132160	13790	13790	13790	13790	130
475	20241223	122500	669339460	13790	13790	13790	13790	100
476	20241223	122400	667960460	13790	13790	13790	13790	0
477	20241223	122300	667960460	13790	13780	13790	13780	21
478	20241223	122200	667671070	13780	13790	13790	13780	91
479	20241223	122100	666417080	13800	13790	13800	13790	70
480	20241223	122000	665451580	13800	13800	13800	13800	1
481	20241223	121900	665437780	13810	13810	13810	13810	0
482	20241223	121800	665437780	13810	13800	13810	13800	42
483	20241223	121700	664857780	13800	13800	13800	13800	26
484	20241223	121600	664498980	13800	13800	13800	13800	43
485	20241223	121500	663905580	13810	13800	13810	13800	53
486	20241223	121400	663174150	13810	13810	13810	13810	300
487	20241223	121300	659031150	13800	13800	13800	13800	0
488	20241223	121200	659031150	13800	13800	13800	13800	200
489	20241223	121100	656271150	13770	13770	13770	13770	0
490	20241223	121000	656271150	13770	13770	13770	13770	1
491	20241223	120900	656257380	13770	13770	13770	13770	0
492	20241223	120800	656257380	13770	13780	13780	13770	38
493	20241223	120700	655734110	13820	13820	13820	13820	150
494	20241223	120600	653661110	13770	13790	13790	13770	354
495	20241223	120500	648784050	13790	13790	13790	13790	0
496	20241223	120400	648784050	13790	13790	13790	13790	21
497	20241223	120300	648494460	13790	13800	13800	13790	39
498	20241223	120200	647956620	13820	13820	13820	13820	0
499	20241223	120100	647956620	13820	13820	13820	13820	0
500	20241223	120000	647956620	13820	13800	13820	13790	113
501	20241223	115900	646397940	13820	13790	13820	13790	511
502	20241223	115800	639344970	13790	13760	13790	13750	43
503	20241223	115700	638753190	13760	13760	13760	13760	0
504	20241223	115600	638753190	13760	13760	13760	13760	10
505	20241223	115500	638615590	13800	13800	13800	13800	0
506	20241223	115400	638615590	13800	13800	13800	13800	0
507	20241223	115300	638615590	13800	13800	13800	13800	10
508	20241223	115200	638477590	13800	13800	13800	13800	1
509	20241223	115100	638463790	13800	13790	13800	13790	14
510	20241223	115000	638270660	13750	13750	13750	13750	0
511	20241223	114900	638270660	13750	13750	13750	13750	0
512	20241223	114800	638270660	13750	13760	13760	13750	80
513	20241223	114700	637170060	13760	13760	13770	13760	3
514	20241223	114600	637128770	13800	13800	13800	13800	0
515	20241223	114500	637128770	13800	13800	13800	13800	20
516	20241223	114400	636852770	13770	13810	13810	13770	1387
517	20241223	114300	617753620	13770	13770	13770	13770	0
518	20241223	114200	617753620	13770	13770	13770	13770	0
519	20241223	114100	617753620	13770	13770	13770	13770	0
520	20241223	114000	617753620	13770	13770	13770	13770	80
521	20241223	113900	616652020	13770	13770	13770	13770	0
522	20241223	113800	616652020	13770	13770	13770	13770	1
523	20241223	113700	616638250	13770	13770	13770	13770	0
524	20241223	113600	616638250	13770	13770	13770	13770	200
525	20241223	113500	613884250	13770	13780	13780	13770	121
526	20241223	113400	612218050	13780	13770	13780	13770	81
527	20241223	113300	611101880	13770	13780	13780	13770	36
528	20241223	113200	610606060	13810	13810	13810	13810	3
529	20241223	113100	610564630	13820	13820	13820	13820	100
530	20241223	113000	609182630	13810	13810	13810	13810	0
531	20241223	112900	609182630	13810	13820	13820	13810	71
532	20241223	112800	608201510	13820	13820	13820	13820	1
533	20241223	112700	608187690	13790	13790	13790	13790	0
534	20241223	112600	608187690	13790	13790	13790	13790	0
535	20241223	112500	608187690	13790	13790	13790	13790	0
536	20241223	112400	608187690	13790	13790	13790	13790	1
537	20241223	112300	608173900	13820	13820	13820	13820	0
538	20241223	112200	608173900	13820	13820	13820	13820	0
539	20241223	112100	608173900	13820	13820	13820	13820	0
540	20241223	112000	608173900	13820	13820	13820	13820	0
541	20241223	111900	608173900	13820	13830	13830	13820	187
542	20241223	111800	605587900	13830	13830	13830	13830	1
543	20241223	111700	605574070	13830	13840	13840	13830	7
544	20241223	111600	605477250	13850	13840	13850	13840	58
545	20241223	111500	604674080	13840	13840	13840	13840	27
546	20241223	111400	604300400	13830	13830	13830	13830	2
547	20241223	111300	604272740	13830	13810	13830	13810	24
548	20241223	111200	603940940	13800	13770	13800	13770	665
549	20241223	111100	594771180	13730	13730	13730	13730	0
550	20241223	111000	594771180	13730	13730	13730	13730	0
551	20241223	110900	594771180	13730	13780	13780	13730	7
552	20241223	110800	594675020	13710	13710	13710	13710	0
553	20241223	110700	594675020	13710	13710	13710	13710	0
554	20241223	110600	594675020	13710	13710	13710	13710	1
555	20241223	110500	594661310	13710	13710	13710	13710	16
556	20241223	110400	594441950	13710	13800	13800	13710	20
557	20241223	110300	594166850	13820	13820	13820	13820	3
558	20241223	110200	594125390	13700	13770	13770	13700	601
559	20241223	110100	585870120	13780	13810	13810	13780	145
560	20241223	110000	583867820	13810	13810	13810	13810	0
561	20241223	105900	583867820	13810	13810	13810	13810	47
562	20241223	105800	583218750	13820	13840	13840	13820	82
563	20241223	105700	582084490	13810	13810	13810	13810	4
564	20241223	105600	582029250	13810	13810	13810	13810	6
565	20241223	105500	581946390	13810	13840	13840	13810	32
566	20241223	105400	581504440	13790	13780	13790	13730	93
567	20241223	105300	580224130	13710	13720	13720	13710	20
568	20241223	105200	579949900	13720	13750	13750	13720	486
569	20241223	105100	573280870	13750	13750	13750	13750	1
570	20241223	105000	573267120	13790	13790	13790	13790	0
571	20241223	104900	573267120	13790	13790	13790	13790	21
572	20241223	104800	572977530	13790	13820	13820	13790	222
573	20241223	104700	569912160	13860	13860	13860	13860	54
574	20241223	104600	569163720	13820	13820	13820	13820	2
575	20241223	104500	569136080	13820	13820	13820	13820	1096
576	20241223	104400	553989360	13810	13810	13810	13810	0
577	20241223	104300	553989360	13810	13850	13870	13810	122
578	20241223	104200	552299210	13840	13830	13840	13830	159
579	20241223	104100	550099770	13820	13820	13820	13820	52
580	20241223	104000	549381130	13810	13810	13810	13810	1
581	20241223	103900	549367320	13790	13790	13790	13790	0
582	20241223	103800	549367320	13790	13730	13790	13730	258
583	20241223	103700	545812820	13730	13730	13730	13730	17
584	20241223	103600	545579410	13740	13740	13740	13720	208
585	20241223	103500	542723050	13740	13740	13740	13740	1
586	20241223	103400	542709310	13790	13790	13790	13790	0
587	20241223	103300	542709310	13790	13790	13790	13790	1
588	20241223	103200	542695520	13730	13740	13740	13730	501
589	20241223	103100	535816780	13740	13790	13800	13740	669
590	20241223	103000	526620470	13770	13770	13770	13770	4
591	20241223	102900	526565390	13770	13770	13770	13770	685
592	20241223	102800	517132940	13770	13770	13770	13770	0
593	20241223	102700	517132940	13770	13770	13770	13770	207
594	20241223	102600	514282550	13770	13770	13770	13770	33
595	20241223	102500	513828140	13720	13770	13770	13720	447
596	20241223	102400	507674050	13770	13770	13770	13770	1040
597	20241223	102300	493353250	13770	13770	13770	13770	10
598	20241223	102200	493215550	13770	13790	13790	13730	2338
599	20241223	102100	461039780	13790	13800	13800	13790	21
600	20241223	102000	460750080	13840	13790	13840	13790	39
601	20241223	101900	460211130	13800	13800	13800	13800	13
602	20241223	101800	460031730	13790	13820	13820	13790	66
603	20241223	101700	459120350	13820	13820	13820	13820	19
604	20241223	101600	458857770	13820	13830	13830	13820	79
605	20241223	101500	457765290	13830	13800	13840	13790	175
606	20241223	101400	455344810	13800	13800	13800	13800	0
607	20241223	101300	455344810	13800	13810	13810	13800	74
608	20241223	101200	454323010	13800	13800	13800	13800	19
609	20241223	101100	454060810	13810	13810	13810	13810	123
610	20241223	101000	452362180	13810	13770	13810	13750	203
611	20241223	100900	449564140	13770	13860	13860	13770	71
612	20241223	100800	448582820	13860	13800	13870	13800	256
613	20241223	100700	445042360	13800	13730	13800	13730	697
614	20241223	100600	435454610	13720	13710	13800	13700	1784
615	20241223	100500	410915540	13690	13690	13700	13680	415
616	20241223	100400	405233310	13680	13680	13680	13670	202
617	20241223	100300	402469970	13670	13670	13670	13660	12
618	20241223	100200	402305950	13680	13690	13690	13680	4
619	20241223	100100	402251200	13690	13670	13690	13670	244
620	20241223	100000	398910970	13680	13650	13680	13650	650
621	20241223	095900	390026000	13660	13660	13660	13660	0
622	20241223	095800	390026000	13660	13650	13660	13650	552
623	20241223	095700	382486690	13640	13630	13650	13630	519
624	20241223	095600	375405070	13630	13630	13630	13630	0
625	20241223	095500	375405070	13630	13630	13630	13630	10
626	20241223	095400	375268770	13640	13640	13640	13640	0
627	20241223	095300	375268770	13640	13600	13650	13600	15
628	20241223	095200	375064190	13600	13600	13600	13600	420
629	20241223	095100	369352190	13600	13600	13600	13600	2
630	20241223	095000	369324990	13650	13640	13650	13620	1196
631	20241223	094900	353021850	13630	13640	13640	13630	9
632	20241223	094800	352899150	13660	13660	13660	13660	108
633	20241223	094700	351423870	13670	13660	13670	13660	168
634	20241223	094600	349128980	13660	13650	13660	13650	49
635	20241223	094500	348460120	13650	13600	13650	13600	138
636	20241223	094400	346576890	13600	13600	13600	13600	37
637	20241223	094300	346073690	13600	13600	13600	13600	0
638	20241223	094200	346073690	13600	13610	13610	13600	117
639	20241223	094100	344482470	13620	13620	13620	13620	44
640	20241223	094000	343883190	13650	13650	13650	13650	14
641	20241223	093900	343692090	13650	13640	13650	13620	1007
642	20241223	093800	329947120	13650	13580	13650	13580	1226
643	20241223	093700	313273060	13560	13540	13560	13540	225
644	20241223	093600	310223100	13540	13540	13540	13540	0
645	20241223	093500	310223100	13540	13550	13590	13540	985
646	20241223	093400	296866750	13550	13490	13550	13490	896
647	20241223	093300	284751340	13480	13480	13490	13450	171
648	20241223	093200	282445230	13480	13490	13490	13480	8
649	20241223	093100	282337380	13480	13480	13480	13480	40
650	20241223	093000	281798180	13500	13500	13500	13500	1
651	20241223	092900	281784680	13450	13450	13450	13450	24
652	20241223	092800	281461880	13480	13480	13480	13480	182
653	20241223	092700	279008520	13480	13480	13480	13480	18
654	20241223	092600	278765880	13450	13480	13480	13450	20
655	20241223	092500	278496420	13510	13510	13510	13510	0
656	20241223	092400	278496420	13510	13520	13530	13510	509
657	20241223	092300	271619200	13510	13510	13520	13510	256
658	20241223	092200	268159380	13510	13470	13510	13470	482
659	20241223	092100	261666090	13470	13370	13500	13370	243
660	20241223	092000	258391250	13370	13430	13430	13360	3274
661	20241223	091900	214576510	13410	13470	13470	13410	2846
662	20241223	091800	176318680	13470	13470	13470	13470	60
663	20241223	091700	175510480	13470	13490	13520	13470	1220
664	20241223	091600	159073730	13470	13470	13470	13470	8
665	20241223	091500	158965970	13520	13530	13530	13520	23
666	20241223	091400	158654890	13530	13530	13530	13530	12
667	20241223	091300	158492530	13530	13490	13530	13450	157
668	20241223	091200	156370060	13440	13440	13440	13440	43
669	20241223	091100	155792140	13430	13510	13540	13430	222
670	20241223	091000	152791140	13510	13470	13510	13430	371
671	20241223	090900	147796800	13510	13510	13510	13510	153
672	20241223	090800	145729770	13550	13510	13550	13510	624
673	20241223	090700	137290130	13510	13500	13540	13390	1253
674	20241223	090600	120429380	13510	13520	13520	13510	7
675	20241223	090500	120334800	13540	13530	13540	13510	327
676	20241223	090400	115913550	13520	13530	13540	13520	1771
677	20241223	090300	91953360	13570	13510	13590	13510	1608
678	20241223	090200	70119240	13490	13500	13580	13490	373
679	20241223	090100	65069570	13490	13640	13660	13490	1180
680	20241223	090000	49049440	13660	13420	13660	13420	3640