KissMeData/388610/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213400	36628900	14450	14450	14450	14450	38
3	20241223	213300	36628900	14450	14450	14450	14450	0
4	20241223	213200	36628900	14450	14450	14450	14450	0
5	20241223	213100	36628900	14450	14450	14450	14450	0
6	20241223	213000	36628900	14450	14450	14450	14450	0
7	20241223	212900	36628900	14450	14450	14450	14450	0
8	20241223	212800	36628900	14450	14450	14450	14450	0
9	20241223	212700	36628900	14450	14450	14450	14450	0
10	20241223	212600	36628900	14450	14450	14450	14450	0
11	20241223	212500	36628900	14450	14450	14450	14450	0
12	20241223	212400	36628900	14450	14450	14450	14450	0
13	20241223	212300	36628900	14450	14450	14450	14450	0
14	20241223	212200	36628900	14450	14450	14450	14450	0
15	20241223	212100	36628900	14450	14450	14450	14450	0
16	20241223	212000	36628900	14450	14450	14450	14450	0
17	20241223	211900	36628900	14450	14450	14450	14450	0
18	20241223	211800	36628900	14450	14450	14450	14450	0
19	20241223	211700	36628900	14450	14450	14450	14450	0
20	20241223	211600	36628900	14450	14450	14450	14450	0
21	20241223	211500	36628900	14450	14450	14450	14450	0
22	20241223	211400	36628900	14450	14450	14450	14450	0
23	20241223	211300	36628900	14450	14450	14450	14450	0
24	20241223	211200	36628900	14450	14450	14450	14450	0
25	20241223	211100	36628900	14450	14450	14450	14450	0
26	20241223	211000	36628900	14450	14450	14450	14450	0
27	20241223	210900	36628900	14450	14450	14450	14450	0
28	20241223	210800	36628900	14450	14450	14450	14450	0
29	20241223	210700	36628900	14450	14450	14450	14450	0
30	20241223	210600	36628900	14450	14450	14450	14450	0
31	20241223	210500	36628900	14450	14450	14450	14450	0
32	20241223	210400	36628900	14450	14450	14450	14450	38
33	20241223	210300	36628900	14450	14450	14450	14450	0
34	20241223	210200	36628900	14450	14450	14450	14450	0
35	20241223	210100	36628900	14450	14450	14450	14450	0
36	20241223	210000	36628900	14450	14450	14450	14450	0
37	20241223	205900	36628900	14450	14450	14450	14450	0
38	20241223	205800	36628900	14450	14450	14450	14450	0
39	20241223	205700	36628900	14450	14450	14450	14450	0
40	20241223	205600	36628900	14450	14450	14450	14450	0
41	20241223	205500	36628900	14450	14450	14450	14450	0
42	20241223	205400	36628900	14450	14450	14450	14450	0
43	20241223	205300	36628900	14450	14450	14450	14450	0
44	20241223	205200	36628900	14450	14450	14450	14450	0
45	20241223	205100	36628900	14450	14450	14450	14450	0
46	20241223	205000	36628900	14450	14450	14450	14450	0
47	20241223	204900	36628900	14450	14450	14450	14450	0
48	20241223	204800	36628900	14450	14450	14450	14450	0
49	20241223	204700	36628900	14450	14450	14450	14450	0
50	20241223	204600	36628900	14450	14450	14450	14450	0
51	20241223	204500	36628900	14450	14450	14450	14450	0
52	20241223	204400	36628900	14450	14450	14450	14450	0
53	20241223	204300	36628900	14450	14450	14450	14450	0
54	20241223	204200	36628900	14450	14450	14450	14450	0
55	20241223	204100	36628900	14450	14450	14450	14450	0
56	20241223	204000	36628900	14450	14450	14450	14450	0
57	20241223	203900	36628900	14450	14450	14450	14450	0
58	20241223	203800	36628900	14450	14450	14450	14450	0
59	20241223	203700	36628900	14450	14450	14450	14450	0
60	20241223	203600	36628900	14450	14450	14450	14450	0
61	20241223	203500	36628900	14450	14450	14450	14450	0
62	20241223	203400	36628900	14450	14450	14450	14450	38
63	20241223	203300	36628900	14450	14450	14450	14450	0
64	20241223	203200	36628900	14450	14450	14450	14450	0
65	20241223	203100	36628900	14450	14450	14450	14450	0
66	20241223	203000	36628900	14450	14450	14450	14450	0
67	20241223	202900	36628900	14450	14450	14450	14450	0
68	20241223	202800	36628900	14450	14450	14450	14450	0
69	20241223	202700	36628900	14450	14450	14450	14450	0
70	20241223	202600	36628900	14450	14450	14450	14450	0
71	20241223	202500	36628900	14450	14450	14450	14450	0
72	20241223	202400	36628900	14450	14450	14450	14450	0
73	20241223	202300	36628900	14450	14450	14450	14450	0
74	20241223	202200	36628900	14450	14450	14450	14450	0
75	20241223	202100	36628900	14450	14450	14450	14450	0
76	20241223	202000	36628900	14450	14450	14450	14450	0
77	20241223	201900	36628900	14450	14450	14450	14450	0
78	20241223	201800	36628900	14450	14450	14450	14450	0
79	20241223	201700	36628900	14450	14450	14450	14450	0
80	20241223	201600	36628900	14450	14450	14450	14450	0
81	20241223	201500	36628900	14450	14450	14450	14450	0
82	20241223	201400	36628900	14450	14450	14450	14450	0
83	20241223	201300	36628900	14450	14450	14450	14450	0
84	20241223	201200	36628900	14450	14450	14450	14450	0
85	20241223	201100	36628900	14450	14450	14450	14450	0
86	20241223	201000	36628900	14450	14450	14450	14450	0
87	20241223	200900	36628900	14450	14450	14450	14450	0
88	20241223	200800	36628900	14450	14450	14450	14450	0
89	20241223	200700	36628900	14450	14450	14450	14450	0
90	20241223	200600	36628900	14450	14450	14450	14450	0
91	20241223	200500	36628900	14450	14450	14450	14450	0
92	20241223	200400	36628900	14450	14450	14450	14450	38
93	20241223	200300	36628900	14450	14450	14450	14450	0
94	20241223	200200	36628900	14450	14450	14450	14450	0
95	20241223	200100	36628900	14450	14450	14450	14450	0
96	20241223	200000	36628900	14450	14450	14450	14450	0
97	20241223	195900	36628900	14450	14450	14450	14450	0
98	20241223	195800	36628900	14450	14450	14450	14450	0
99	20241223	195700	36628900	14450	14450	14450	14450	0
100	20241223	195600	36628900	14450	14450	14450	14450	0
101	20241223	195500	36628900	14450	14450	14450	14450	0
102	20241223	195400	36628900	14450	14450	14450	14450	0
103	20241223	195300	36628900	14450	14450	14450	14450	0
104	20241223	195200	36628900	14450	14450	14450	14450	0
105	20241223	195100	36628900	14450	14450	14450	14450	0
106	20241223	195000	36628900	14450	14450	14450	14450	0
107	20241223	194900	36628900	14450	14450	14450	14450	0
108	20241223	194800	36628900	14450	14450	14450	14450	0
109	20241223	194700	36628900	14450	14450	14450	14450	0
110	20241223	194600	36628900	14450	14450	14450	14450	0
111	20241223	194500	36628900	14450	14450	14450	14450	0
112	20241223	194400	36628900	14450	14450	14450	14450	0
113	20241223	194300	36628900	14450	14450	14450	14450	0
114	20241223	194200	36628900	14450	14450	14450	14450	0
115	20241223	194100	36628900	14450	14450	14450	14450	0
116	20241223	194000	36628900	14450	14450	14450	14450	0
117	20241223	193900	36628900	14450	14450	14450	14450	0
118	20241223	193800	36628900	14450	14450	14450	14450	0
119	20241223	193700	36628900	14450	14450	14450	14450	0
120	20241223	193600	36628900	14450	14450	14450	14450	0
121	20241223	193500	36628900	14450	14450	14450	14450	0
122	20241223	193400	36628900	14450	14450	14450	14450	38
123	20241223	193300	36628900	14450	14450	14450	14450	0
124	20241223	193200	36628900	14450	14450	14450	14450	0
125	20241223	193100	36628900	14450	14450	14450	14450	0
126	20241223	193000	36628900	14450	14450	14450	14450	0
127	20241223	192900	36628900	14450	14450	14450	14450	0
128	20241223	192800	36628900	14450	14450	14450	14450	0
129	20241223	192700	36628900	14450	14450	14450	14450	0
130	20241223	192600	36628900	14450	14450	14450	14450	0
131	20241223	192500	36628900	14450	14450	14450	14450	0
132	20241223	192400	36628900	14450	14450	14450	14450	0
133	20241223	192300	36628900	14450	14450	14450	14450	0
134	20241223	192200	36628900	14450	14450	14450	14450	0
135	20241223	192100	36628900	14450	14450	14450	14450	0
136	20241223	192000	36628900	14450	14450	14450	14450	0
137	20241223	191900	36628900	14450	14450	14450	14450	0
138	20241223	191800	36628900	14450	14450	14450	14450	0
139	20241223	191700	36628900	14450	14450	14450	14450	0
140	20241223	191600	36628900	14450	14450	14450	14450	0
141	20241223	191500	36628900	14450	14450	14450	14450	0
142	20241223	191400	36628900	14450	14450	14450	14450	0
143	20241223	191300	36628900	14450	14450	14450	14450	0
144	20241223	191200	36628900	14450	14450	14450	14450	0
145	20241223	191100	36628900	14450	14450	14450	14450	0
146	20241223	191000	36628900	14450	14450	14450	14450	0
147	20241223	190900	36628900	14450	14450	14450	14450	0
148	20241223	190800	36628900	14450	14450	14450	14450	0
149	20241223	190700	36628900	14450	14450	14450	14450	0
150	20241223	190600	36628900	14450	14450	14450	14450	0
151	20241223	190500	36628900	14450	14450	14450	14450	0
152	20241223	190400	36628900	14450	14450	14450	14450	38
153	20241223	190300	36628900	14450	14450	14450	14450	0
154	20241223	190200	36628900	14450	14450	14450	14450	0
155	20241223	190100	36628900	14450	14450	14450	14450	0
156	20241223	190000	36628900	14450	14450	14450	14450	0
157	20241223	185900	36628900	14450	14450	14450	14450	0
158	20241223	185800	36628900	14450	14450	14450	14450	0
159	20241223	185700	36628900	14450	14450	14450	14450	0
160	20241223	185600	36628900	14450	14450	14450	14450	0
161	20241223	185500	36628900	14450	14450	14450	14450	0
162	20241223	185400	36628900	14450	14450	14450	14450	0
163	20241223	185300	36628900	14450	14450	14450	14450	0
164	20241223	185200	36628900	14450	14450	14450	14450	0
165	20241223	185100	36628900	14450	14450	14450	14450	0
166	20241223	185000	36628900	14450	14450	14450	14450	0
167	20241223	184900	36628900	14450	14450	14450	14450	0
168	20241223	184800	36628900	14450	14450	14450	14450	0
169	20241223	184700	36628900	14450	14450	14450	14450	0
170	20241223	184600	36628900	14450	14450	14450	14450	0
171	20241223	184500	36628900	14450	14450	14450	14450	0
172	20241223	184400	36628900	14450	14450	14450	14450	0
173	20241223	184300	36628900	14450	14450	14450	14450	0
174	20241223	184200	36628900	14450	14450	14450	14450	0
175	20241223	184100	36628900	14450	14450	14450	14450	0
176	20241223	184000	36628900	14450	14450	14450	14450	0
177	20241223	183900	36628900	14450	14450	14450	14450	0
178	20241223	183800	36628900	14450	14450	14450	14450	0
179	20241223	183700	36628900	14450	14450	14450	14450	0
180	20241223	183600	36628900	14450	14450	14450	14450	0
181	20241223	183500	36628900	14450	14450	14450	14450	0
182	20241223	183400	36628900	14450	14450	14450	14450	38
183	20241223	183300	36628900	14450	14450	14450	14450	0
184	20241223	183200	36628900	14450	14450	14450	14450	0
185	20241223	183100	36628900	14450	14450	14450	14450	0
186	20241223	183000	36628900	14450	14450	14450	14450	0
187	20241223	182900	36628900	14450	14450	14450	14450	0
188	20241223	182800	36628900	14450	14450	14450	14450	0
189	20241223	182700	36628900	14450	14450	14450	14450	0
190	20241223	182600	36628900	14450	14450	14450	14450	0
191	20241223	182500	36628900	14450	14450	14450	14450	0
192	20241223	182400	36628900	14450	14450	14450	14450	0
193	20241223	182300	36628900	14450	14450	14450	14450	0
194	20241223	182200	36628900	14450	14450	14450	14450	0
195	20241223	182100	36628900	14450	14450	14450	14450	0
196	20241223	182000	36628900	14450	14450	14450	14450	0
197	20241223	181900	36628900	14450	14450	14450	14450	0
198	20241223	181800	36628900	14450	14450	14450	14450	0
199	20241223	181700	36628900	14450	14450	14450	14450	0
200	20241223	181600	36628900	14450	14450	14450	14450	0
201	20241223	181500	36628900	14450	14450	14450	14450	0
202	20241223	181400	36628900	14450	14450	14450	14450	0
203	20241223	181300	36628900	14450	14450	14450	14450	0
204	20241223	181200	36628900	14450	14450	14450	14450	0
205	20241223	181100	36628900	14450	14450	14450	14450	0
206	20241223	181000	36628900	14450	14450	14450	14450	0
207	20241223	180900	36628900	14450	14450	14450	14450	0
208	20241223	180800	36628900	14450	14450	14450	14450	0
209	20241223	180700	36628900	14450	14450	14450	14450	0
210	20241223	180600	36628900	14450	14450	14450	14450	0
211	20241223	180500	36628900	14450	14450	14450	14450	0
212	20241223	180400	36628900	14450	14450	14450	14450	38
213	20241223	180300	36628900	14450	14450	14450	14450	0
214	20241223	180200	36628900	14450	14450	14450	14450	0
215	20241223	180100	36628900	14450	14450	14450	14450	0
216	20241223	180000	36628900	14450	14450	14450	14450	0
217	20241223	175900	36628900	14450	14450	14450	14450	0
218	20241223	175800	36628900	14450	14450	14450	14450	0
219	20241223	175700	36628900	14450	14450	14450	14450	0
220	20241223	175600	36628900	14450	14450	14450	14450	0
221	20241223	175500	36628900	14450	14450	14450	14450	0
222	20241223	175400	36628900	14450	14450	14450	14450	0
223	20241223	175300	36628900	14450	14450	14450	14450	0
224	20241223	175200	36628900	14450	14450	14450	14450	0
225	20241223	175100	36628900	14450	14450	14450	14450	0
226	20241223	175000	36628900	14450	14450	14450	14450	0
227	20241223	174900	36628900	14450	14450	14450	14450	0
228	20241223	174800	36628900	14450	14450	14450	14450	0
229	20241223	174700	36628900	14450	14450	14450	14450	0
230	20241223	174600	36628900	14450	14450	14450	14450	0
231	20241223	174500	36628900	14450	14450	14450	14450	0
232	20241223	174400	36628900	14450	14450	14450	14450	0
233	20241223	174300	36628900	14450	14450	14450	14450	0
234	20241223	174200	36628900	14450	14450	14450	14450	0
235	20241223	174100	36628900	14450	14450	14450	14450	0
236	20241223	174000	36628900	14450	14450	14450	14450	0
237	20241223	173900	36628900	14450	14450	14450	14450	0
238	20241223	173800	36628900	14450	14450	14450	14450	0
239	20241223	173700	36628900	14450	14450	14450	14450	0
240	20241223	173600	36628900	14450	14450	14450	14450	0
241	20241223	173500	36628900	14450	14450	14450	14450	0
242	20241223	173400	36628900	14450	14450	14450	14450	38
243	20241223	173300	36628900	14450	14450	14450	14450	0
244	20241223	173200	36628900	14450	14450	14450	14450	0
245	20241223	173100	36628900	14450	14450	14450	14450	0
246	20241223	173000	36628900	14450	14450	14450	14450	0
247	20241223	172900	36628900	14450	14450	14450	14450	0
248	20241223	172800	36628900	14450	14450	14450	14450	0
249	20241223	172700	36628900	14450	14450	14450	14450	0
250	20241223	172600	36628900	14450	14450	14450	14450	0
251	20241223	172500	36628900	14450	14450	14450	14450	0
252	20241223	172400	36628900	14450	14450	14450	14450	0
253	20241223	172300	36628900	14450	14450	14450	14450	0
254	20241223	172200	36628900	14450	14450	14450	14450	0
255	20241223	172100	36628900	14450	14450	14450	14450	0
256	20241223	172000	36628900	14450	14450	14450	14450	0
257	20241223	171900	36628900	14450	14450	14450	14450	0
258	20241223	171800	36628900	14450	14450	14450	14450	0
259	20241223	171700	36628900	14450	14450	14450	14450	0
260	20241223	171600	36628900	14450	14450	14450	14450	0
261	20241223	171500	36628900	14450	14450	14450	14450	0
262	20241223	171400	36628900	14450	14450	14450	14450	0
263	20241223	171300	36628900	14450	14450	14450	14450	0
264	20241223	171200	36628900	14450	14450	14450	14450	0
265	20241223	171100	36628900	14450	14450	14450	14450	0
266	20241223	171000	36628900	14450	14450	14450	14450	0
267	20241223	170900	36628900	14450	14450	14450	14450	0
268	20241223	170800	36628900	14450	14450	14450	14450	0
269	20241223	170700	36628900	14450	14450	14450	14450	0
270	20241223	170600	36628900	14450	14450	14450	14450	0
271	20241223	170500	36628900	14450	14450	14450	14450	0
272	20241223	170400	36628900	14450	14450	14450	14450	38
273	20241223	170300	36628900	14450	14450	14450	14450	0
274	20241223	170200	36628900	14450	14450	14450	14450	0
275	20241223	170100	36628900	14450	14450	14450	14450	0
276	20241223	170000	36628900	14450	14450	14450	14450	0
277	20241223	165900	36628900	14450	14450	14450	14450	0
278	20241223	165800	36628900	14450	14450	14450	14450	0
279	20241223	165700	36628900	14450	14450	14450	14450	0
280	20241223	165600	36628900	14450	14450	14450	14450	0
281	20241223	165500	36628900	14450	14450	14450	14450	0
282	20241223	165400	36628900	14450	14450	14450	14450	0
283	20241223	165300	36628900	14450	14450	14450	14450	0
284	20241223	165200	36628900	14450	14450	14450	14450	0
285	20241223	165100	36628900	14450	14450	14450	14450	0
286	20241223	165000	36628900	14450	14450	14450	14450	0
287	20241223	164900	36628900	14450	14450	14450	14450	0
288	20241223	164800	36628900	14450	14450	14450	14450	0
289	20241223	164700	36628900	14450	14450	14450	14450	0
290	20241223	164600	36628900	14450	14450	14450	14450	0
291	20241223	164500	36628900	14450	14450	14450	14450	0
292	20241223	164400	36628900	14450	14450	14450	14450	0
293	20241223	164300	36628900	14450	14450	14450	14450	0
294	20241223	164200	36628900	14450	14450	14450	14450	0
295	20241223	164100	36628900	14450	14450	14450	14450	0
296	20241223	164000	36628900	14450	14450	14450	14450	0
297	20241223	163900	36628900	14450	14450	14450	14450	0
298	20241223	163800	36628900	14450	14450	14450	14450	0
299	20241223	163700	36628900	14450	14450	14450	14450	0
300	20241223	163600	36628900	14450	14450	14450	14450	0
301	20241223	163500	36628900	14450	14450	14450	14450	0
302	20241223	163400	36628900	14450	14450	14450	14450	38
303	20241223	163300	36628900	14450	14450	14450	14450	0
304	20241223	163200	36628900	14450	14450	14450	14450	0
305	20241223	163100	36628900	14450	14450	14450	14450	0
306	20241223	163000	36628900	14450	14450	14450	14450	0
307	20241223	162900	36628900	14450	14450	14450	14450	0
308	20241223	162800	36628900	14450	14450	14450	14450	0
309	20241223	162700	36628900	14450	14450	14450	14450	0
310	20241223	162600	36628900	14450	14450	14450	14450	0
311	20241223	162500	36628900	14450	14450	14450	14450	0
312	20241223	162400	36628900	14450	14450	14450	14450	0
313	20241223	162300	36628900	14450	14450	14450	14450	0
314	20241223	162200	36628900	14450	14450	14450	14450	0
315	20241223	162100	36628900	14450	14450	14450	14450	0
316	20241223	162000	36628900	14450	14450	14450	14450	0
317	20241223	161900	36628900	14450	14450	14450	14450	0
318	20241223	161800	36628900	14450	14450	14450	14450	0
319	20241223	161700	36628900	14450	14450	14450	14450	0
320	20241223	161600	36628900	14450	14450	14450	14450	0
321	20241223	161500	36628900	14450	14450	14450	14450	0
322	20241223	161400	36628900	14450	14450	14450	14450	0
323	20241223	161300	36628900	14450	14450	14450	14450	0
324	20241223	161200	36628900	14450	14450	14450	14450	0
325	20241223	161100	36628900	14450	14450	14450	14450	0
326	20241223	161000	36628900	14450	14450	14450	14450	0
327	20241223	160900	36628900	14450	14450	14450	14450	0
328	20241223	160800	36628900	14450	14450	14450	14450	0
329	20241223	160700	36628900	14450	14450	14450	14450	0
330	20241223	160600	36628900	14450	14450	14450	14450	0
331	20241223	160500	36628900	14450	14450	14450	14450	0
332	20241223	160400	36628900	14450	14450	14450	14450	38
333	20241223	160300	36628900	14450	14450	14450	14450	0
334	20241223	160200	36628900	14450	14450	14450	14450	0
335	20241223	160100	36628900	14450	14450	14450	14450	0
336	20241223	160000	36628900	14450	14450	14450	14450	0
337	20241223	155900	36628900	14450	14450	14450	14450	0
338	20241223	155800	36628900	14450	14450	14450	14450	0
339	20241223	155700	36628900	14450	14450	14450	14450	0
340	20241223	155600	36628900	14450	14450	14450	14450	0
341	20241223	155500	36628900	14450	14450	14450	14450	0
342	20241223	155400	36628900	14450	14450	14450	14450	0
343	20241223	155300	36628900	14450	14450	14450	14450	0
344	20241223	155200	36628900	14450	14450	14450	14450	0
345	20241223	155100	36628900	14450	14450	14450	14450	0
346	20241223	155000	36628900	14450	14450	14450	14450	0
347	20241223	154900	36628900	14450	14450	14450	14450	0
348	20241223	154800	36628900	14450	14450	14450	14450	0
349	20241223	154700	36628900	14450	14450	14450	14450	0
350	20241223	154600	36628900	14450	14450	14450	14450	0
351	20241223	154500	36628900	14450	14450	14450	14450	0
352	20241223	154400	36628900	14450	14450	14450	14450	0
353	20241223	154300	36628900	14450	14450	14450	14450	0
354	20241223	154200	36628900	14450	14450	14450	14450	0
355	20241223	154100	36628900	14450	14450	14450	14450	0
356	20241223	154000	36628900	14450	14450	14450	14450	0
357	20241223	153900	36628900	14450	14450	14450	14450	0
358	20241223	153800	36628900	14450	14450	14450	14450	0
359	20241223	153700	36628900	14450	14450	14450	14450	0
360	20241223	153600	36628900	14450	14450	14450	14450	0
361	20241223	153500	36628900	14450	14450	14450	14450	0
362	20241223	153400	36628900	14450	14450	14450	14450	38
363	20241223	153300	36628900	14450	14450	14450	14450	0
364	20241223	153200	36628900	14450	14450	14450	14450	0
365	20241223	153100	36628900	14450	14450	14450	14450	0
366	20241223	153000	36628900	14450	14450	14450	14450	38
367	20241223	152900	36079800	14470	14470	14470	14470	0
368	20241223	152800	36079800	14470	14470	14470	14470	0
369	20241223	152700	36079800	14470	14470	14470	14470	0
370	20241223	152600	36079800	14470	14470	14470	14470	0
371	20241223	152500	36079800	14470	14470	14470	14470	0
372	20241223	152400	36079800	14470	14470	14470	14470	0
373	20241223	152300	36079800	14470	14470	14470	14470	0
374	20241223	152200	36079800	14470	14470	14470	14470	0
375	20241223	152100	36079800	14470	14470	14470	14470	0
376	20241223	152000	36079800	14470	14470	14470	14470	0
377	20241223	151900	36079800	14470	14470	14470	14470	0
378	20241223	151800	36079800	14470	14470	14470	14470	0
379	20241223	151700	36079800	14470	14470	14470	14470	50
380	20241223	151600	35356300	14470	14470	14470	14470	0
381	20241223	151500	35356300	14470	14470	14470	14470	0
382	20241223	151400	35356300	14470	14470	14470	14470	0
383	20241223	151300	35356300	14470	14470	14470	14470	200
384	20241223	151200	32462300	14470	14470	14470	14470	0
385	20241223	151100	32462300	14470	14470	14470	14470	0
386	20241223	151000	32462300	14470	14470	14470	14470	0
387	20241223	150900	32462300	14470	14470	14470	14470	100
388	20241223	150800	31015300	14470	14470	14470	14470	0
389	20241223	150700	31015300	14470	14470	14470	14470	0
390	20241223	150600	31015300	14470	14470	14470	14470	0
391	20241223	150500	31015300	14470	14470	14470	14470	0
392	20241223	150400	31015300	14470	14470	14470	14470	150
393	20241223	150300	28844800	14470	14470	14470	14470	0
394	20241223	150200	28844800	14470	14470	14470	14470	0
395	20241223	150100	28844800	14470	14470	14470	14470	20
396	20241223	150000	28555400	14460	14440	14460	14440	116
397	20241223	145900	26879500	14470	14470	14470	14470	0
398	20241223	145800	26879500	14470	14470	14470	14470	0
399	20241223	145700	26879500	14470	14470	14470	14470	0
400	20241223	145600	26879500	14470	14470	14470	14470	0
401	20241223	145500	26879500	14470	14470	14470	14470	0
402	20241223	145400	26879500	14470	14470	14470	14470	0
403	20241223	145300	26879500	14470	14470	14470	14470	0
404	20241223	145200	26879500	14470	14470	14470	14470	0
405	20241223	145100	26879500	14470	14470	14470	14470	0
406	20241223	145000	26879500	14470	14470	14470	14470	0
407	20241223	144900	26879500	14470	14470	14470	14470	0
408	20241223	144800	26879500	14470	14470	14470	14470	0
409	20241223	144700	26879500	14470	14470	14470	14470	0
410	20241223	144600	26879500	14470	14470	14470	14470	0
411	20241223	144500	26879500	14470	14470	14470	14470	0
412	20241223	144400	26879500	14470	14470	14470	14470	0
413	20241223	144300	26879500	14470	14470	14470	14470	0
414	20241223	144200	26879500	14470	14470	14470	14470	0
415	20241223	144100	26879500	14470	14470	14470	14470	0
416	20241223	144000	26879500	14470	14470	14470	14470	0
417	20241223	143900	26879500	14470	14470	14470	14470	0
418	20241223	143800	26879500	14470	14470	14470	14470	0
419	20241223	143700	26879500	14470	14470	14470	14470	0
420	20241223	143600	26879500	14470	14470	14470	14470	0
421	20241223	143500	26879500	14470	14470	14470	14470	0
422	20241223	143400	26879500	14470	14470	14470	14470	0
423	20241223	143300	26879500	14470	14470	14470	14470	0
424	20241223	143200	26879500	14470	14470	14470	14470	0
425	20241223	143100	26879500	14470	14470	14470	14470	0
426	20241223	143000	26879500	14470	14470	14470	14470	0
427	20241223	142900	26879500	14470	14470	14470	14470	0
428	20241223	142800	26879500	14470	14470	14470	14470	0
429	20241223	142700	26879500	14470	14470	14470	14470	0
430	20241223	142600	26879500	14470	14470	14470	14470	0
431	20241223	142500	26879500	14470	14470	14470	14470	0
432	20241223	142400	26879500	14470	14470	14470	14470	0
433	20241223	142300	26879500	14470	14470	14470	14470	0
434	20241223	142200	26879500	14470	14470	14470	14470	0
435	20241223	142100	26879500	14470	14470	14470	14470	0
436	20241223	142000	26879500	14470	14470	14470	14470	0
437	20241223	141900	26879500	14470	14470	14470	14470	0
438	20241223	141800	26879500	14470	14470	14470	14470	0
439	20241223	141700	26879500	14470	14470	14470	14470	0
440	20241223	141600	26879500	14470	14470	14470	14470	0
441	20241223	141500	26879500	14470	14470	14470	14470	0
442	20241223	141400	26879500	14470	14470	14470	14470	0
443	20241223	141300	26879500	14470	14470	14470	14470	0
444	20241223	141200	26879500	14470	14470	14470	14470	1
445	20241223	141100	26865030	14000	14000	14000	14000	0
446	20241223	141000	26865030	14000	14010	14010	14000	140
447	20241223	140900	24904790	14490	14490	14490	14490	0
448	20241223	140800	24904790	14490	14490	14490	14490	0
449	20241223	140700	24904790	14490	14490	14490	14490	0
450	20241223	140600	24904790	14490	14490	14490	14490	0
451	20241223	140500	24904790	14490	14490	14490	14490	0
452	20241223	140400	24904790	14490	14490	14490	14490	0
453	20241223	140300	24904790	14490	14490	14490	14490	0
454	20241223	140200	24904790	14490	14490	14490	14490	0
455	20241223	140100	24904790	14490	14490	14490	14490	0
456	20241223	140000	24904790	14490	14490	14490	14490	0
457	20241223	135900	24904790	14490	14490	14490	14490	0
458	20241223	135800	24904790	14490	14490	14490	14490	0
459	20241223	135700	24904790	14490	14490	14490	14490	0
460	20241223	135600	24904790	14490	14490	14490	14490	0
461	20241223	135500	24904790	14490	14490	14490	14490	0
462	20241223	135400	24904790	14490	14490	14490	14490	0
463	20241223	135300	24904790	14490	14490	14490	14490	0
464	20241223	135200	24904790	14490	14490	14490	14490	0
465	20241223	135100	24904790	14490	14490	14490	14490	0
466	20241223	135000	24904790	14490	14490	14490	14490	0
467	20241223	134900	24904790	14490	14490	14490	14490	0
468	20241223	134800	24904790	14490	14490	14490	14490	0
469	20241223	134700	24904790	14490	14490	14490	14490	0
470	20241223	134600	24904790	14490	14490	14490	14490	0
471	20241223	134500	24904790	14490	14490	14490	14490	0
472	20241223	134400	24904790	14490	14490	14490	14490	0
473	20241223	134300	24904790	14490	14490	14490	14490	0
474	20241223	134200	24904790	14490	14490	14490	14490	0
475	20241223	134100	24904790	14490	14490	14490	14490	0
476	20241223	134000	24904790	14490	14490	14490	14490	0
477	20241223	133900	24904790	14490	14490	14490	14490	0
478	20241223	133800	24904790	14490	14490	14490	14490	0
479	20241223	133700	24904790	14490	14490	14490	14490	0
480	20241223	133600	24904790	14490	14490	14490	14490	0
481	20241223	133500	24904790	14490	14490	14490	14490	0
482	20241223	133400	24904790	14490	14490	14490	14490	0
483	20241223	133300	24904790	14490	14490	14490	14490	0
484	20241223	133200	24904790	14490	14490	14490	14490	0
485	20241223	133100	24904790	14490	14490	14490	14490	0
486	20241223	133000	24904790	14490	14490	14490	14490	0
487	20241223	132900	24904790	14490	14490	14490	14490	0
488	20241223	132800	24904790	14490	14490	14490	14490	0
489	20241223	132700	24904790	14490	14490	14490	14490	0
490	20241223	132600	24904790	14490	14490	14490	14490	0
491	20241223	132500	24904790	14490	14490	14490	14490	0
492	20241223	132400	24904790	14490	14490	14490	14490	0
493	20241223	132300	24904790	14490	14490	14490	14490	0
494	20241223	132200	24904790	14490	14490	14490	14490	0
495	20241223	132100	24904790	14490	14490	14490	14490	0
496	20241223	132000	24904790	14490	14490	14490	14490	0
497	20241223	131900	24904790	14490	14490	14490	14490	0
498	20241223	131800	24904790	14490	14490	14490	14490	0
499	20241223	131700	24904790	14490	14490	14490	14490	0
500	20241223	131600	24904790	14490	14490	14490	14490	0
501	20241223	131500	24904790	14490	14490	14490	14490	0
502	20241223	131400	24904790	14490	14490	14490	14490	0
503	20241223	131300	24904790	14490	14490	14490	14490	0
504	20241223	131200	24904790	14490	14490	14490	14490	0
505	20241223	131100	24904790	14490	14490	14490	14490	0
506	20241223	131000	24904790	14490	14490	14490	14490	0
507	20241223	130900	24904790	14490	14490	14490	14490	0
508	20241223	130800	24904790	14490	14490	14490	14490	0
509	20241223	130700	24904790	14490	14490	14490	14490	0
510	20241223	130600	24904790	14490	14490	14490	14490	0
511	20241223	130500	24904790	14490	14490	14490	14490	0
512	20241223	130400	24904790	14490	14490	14490	14490	0
513	20241223	130300	24904790	14490	14490	14490	14490	0
514	20241223	130200	24904790	14490	14490	14490	14490	0
515	20241223	130100	24904790	14490	14490	14490	14490	0
516	20241223	130000	24904790	14490	14490	14490	14490	0
517	20241223	125900	24904790	14490	14490	14490	14490	0
518	20241223	125800	24904790	14490	14490	14490	14490	0
519	20241223	125700	24904790	14490	14490	14490	14490	0
520	20241223	125600	24904790	14490	14490	14490	14490	0
521	20241223	125500	24904790	14490	14490	14490	14490	0
522	20241223	125400	24904790	14490	14490	14490	14490	0
523	20241223	125300	24904790	14490	14490	14490	14490	0
524	20241223	125200	24904790	14490	14490	14490	14490	0
525	20241223	125100	24904790	14490	14490	14490	14490	0
526	20241223	125000	24904790	14490	14490	14490	14490	0
527	20241223	124900	24904790	14490	14490	14490	14490	0
528	20241223	124800	24904790	14490	14490	14490	14490	0
529	20241223	124700	24904790	14490	14490	14490	14490	0
530	20241223	124600	24904790	14490	14490	14490	14490	0
531	20241223	124500	24904790	14490	14490	14490	14490	0
532	20241223	124400	24904790	14490	14490	14490	14490	0
533	20241223	124300	24904790	14490	14490	14490	14490	0
534	20241223	124200	24904790	14490	14490	14490	14490	0
535	20241223	124100	24904790	14490	14490	14490	14490	0
536	20241223	124000	24904790	14490	14490	14490	14490	0
537	20241223	123900	24904790	14490	14490	14490	14490	0
538	20241223	123800	24904790	14490	14490	14490	14490	0
539	20241223	123700	24904790	14490	14490	14490	14490	0
540	20241223	123600	24904790	14490	14490	14490	14490	0
541	20241223	123500	24904790	14490	14490	14490	14490	0
542	20241223	123400	24904790	14490	14490	14490	14490	0
543	20241223	123300	24904790	14490	14490	14490	14490	0
544	20241223	123200	24904790	14490	14490	14490	14490	0
545	20241223	123100	24904790	14490	14490	14490	14490	0
546	20241223	123000	24904790	14490	14490	14490	14490	0
547	20241223	122900	24904790	14490	14490	14490	14490	0
548	20241223	122800	24904790	14490	14490	14490	14490	0
549	20241223	122700	24904790	14490	14490	14490	14490	0
550	20241223	122600	24904790	14490	14490	14490	14490	0
551	20241223	122500	24904790	14490	14490	14490	14490	1
552	20241223	122400	24890300	14010	14010	14010	14010	30
553	20241223	122300	24470000	14010	14010	14010	14010	49
554	20241223	122200	23783510	14500	14500	14500	14500	0
555	20241223	122100	23783510	14500	14500	14500	14500	0
556	20241223	122000	23783510	14500	14500	14500	14500	0
557	20241223	121900	23783510	14500	14500	14500	14500	0
558	20241223	121800	23783510	14500	14500	14500	14500	0
559	20241223	121700	23783510	14500	14500	14500	14500	0
560	20241223	121600	23783510	14500	14500	14500	14500	0
561	20241223	121500	23783510	14500	14500	14500	14500	0
562	20241223	121400	23783510	14500	14500	14500	14500	0
563	20241223	121300	23783510	14500	14500	14500	14500	0
564	20241223	121200	23783510	14500	14500	14500	14500	0
565	20241223	121100	23783510	14500	14500	14500	14500	0
566	20241223	121000	23783510	14500	14500	14500	14500	0
567	20241223	120900	23783510	14500	14500	14500	14500	1
568	20241223	120800	23769010	14010	14010	14010	14010	0
569	20241223	120700	23769010	14010	14010	14010	14010	0
570	20241223	120600	23769010	14010	14010	14010	14010	0
571	20241223	120500	23769010	14010	14010	14010	14010	0
572	20241223	120400	23769010	14010	14010	14010	14010	0
573	20241223	120300	23769010	14010	14010	14010	14010	0
574	20241223	120200	23769010	14010	14010	14010	14010	0
575	20241223	120100	23769010	14010	14010	14010	14010	0
576	20241223	120000	23769010	14010	14010	14010	14010	0
577	20241223	115900	23769010	14010	14010	14010	14010	0
578	20241223	115800	23769010	14010	14010	14010	14010	0
579	20241223	115700	23769010	14010	14010	14010	14010	0
580	20241223	115600	23769010	14010	14010	14010	14010	0
581	20241223	115500	23769010	14010	14010	14010	14010	0
582	20241223	115400	23769010	14010	14010	14010	14010	0
583	20241223	115300	23769010	14010	14010	14010	14010	0
584	20241223	115200	23769010	14010	14010	14010	14010	0
585	20241223	115100	23769010	14010	14010	14010	14010	0
586	20241223	115000	23769010	14010	14010	14010	14010	0
587	20241223	114900	23769010	14010	14010	14010	14010	0
588	20241223	114800	23769010	14010	14010	14010	14010	0
589	20241223	114700	23769010	14010	14010	14010	14010	0
590	20241223	114600	23769010	14010	14010	14010	14010	0
591	20241223	114500	23769010	14010	14010	14010	14010	0
592	20241223	114400	23769010	14010	14010	14010	14010	0
593	20241223	114300	23769010	14010	14010	14010	14010	0
594	20241223	114200	23769010	14010	14010	14010	14010	0
595	20241223	114100	23769010	14010	14010	14010	14010	0
596	20241223	114000	23769010	14010	14010	14010	14010	0
597	20241223	113900	23769010	14010	14010	14010	14010	0
598	20241223	113800	23769010	14010	14010	14010	14010	0
599	20241223	113700	23769010	14010	14010	14010	14010	0
600	20241223	113600	23769010	14010	14010	14010	14010	0
601	20241223	113500	23769010	14010	14010	14010	14010	0
602	20241223	113400	23769010	14010	14010	14010	14010	0
603	20241223	113300	23769010	14010	14010	14010	14010	0
604	20241223	113200	23769010	14010	14010	14010	14010	200
605	20241223	113100	20967010	14010	14010	14010	14010	0
606	20241223	113000	20967010	14010	14010	14010	14010	0
607	20241223	112900	20967010	14010	14010	14010	14010	1
608	20241223	112800	20953000	14870	14870	14870	14870	0
609	20241223	112700	20953000	14870	14870	14870	14870	0
610	20241223	112600	20953000	14870	14870	14870	14870	0
611	20241223	112500	20953000	14870	14870	14870	14870	1
612	20241223	112400	20938130	14010	14850	14870	14010	201
613	20241223	112300	17951910	14900	14900	14900	14900	0
614	20241223	112200	17951910	14900	14900	14900	14900	0
615	20241223	112100	17951910	14900	14900	14900	14900	0
616	20241223	112000	17951910	14900	14900	14900	14900	0
617	20241223	111900	17951910	14900	14900	14900	14900	0
618	20241223	111800	17951910	14900	14900	14900	14900	0
619	20241223	111700	17951910	14900	14900	14900	14900	0
620	20241223	111600	17951910	14900	14900	14900	14900	0
621	20241223	111500	17951910	14900	14900	14900	14900	0
622	20241223	111400	17951910	14900	14900	14900	14900	0
623	20241223	111300	17951910	14900	14900	14900	14900	0
624	20241223	111200	17951910	14900	14900	14900	14900	0
625	20241223	111100	17951910	14900	14900	14900	14900	0
626	20241223	111000	17951910	14900	14900	14900	14900	0
627	20241223	110900	17951910	14900	14900	14900	14900	0
628	20241223	110800	17951910	14900	14900	14900	14900	0
629	20241223	110700	17951910	14900	14020	14900	14010	126
630	20241223	110600	16185130	14900	14900	14900	14900	1
631	20241223	110500	16170230	14010	14010	14010	14010	0
632	20241223	110400	16170230	14010	14010	14010	14010	0
633	20241223	110300	16170230	14010	14010	14010	14010	0
634	20241223	110200	16170230	14010	14010	14010	14010	0
635	20241223	110100	16170230	14010	14010	14010	14010	0
636	20241223	110000	16170230	14010	14010	14010	14010	0
637	20241223	105900	16170230	14010	14010	14010	14010	0
638	20241223	105800	16170230	14010	14010	14010	14010	0
639	20241223	105700	16170230	14010	14010	14010	14010	0
640	20241223	105600	16170230	14010	14010	14010	14010	0
641	20241223	105500	16170230	14010	14020	14020	14010	300
642	20241223	105400	11966560	14950	14950	14950	14950	0
643	20241223	105300	11966560	14950	14950	14950	14950	0
644	20241223	105200	11966560	14950	14950	14950	14950	0
645	20241223	105100	11966560	14950	14950	14950	14950	0
646	20241223	105000	11966560	14950	14950	14950	14950	0
647	20241223	104900	11966560	14950	14950	14950	14950	0
648	20241223	104800	11966560	14950	14950	14950	14950	0
649	20241223	104700	11966560	14950	14950	14950	14950	0
650	20241223	104600	11966560	14950	14950	14950	14950	0
651	20241223	104500	11966560	14950	14950	14950	14950	0
652	20241223	104400	11966560	14950	14950	14950	14950	0
653	20241223	104300	11966560	14950	14950	14950	14950	0
654	20241223	104200	11966560	14950	14950	14950	14950	0
655	20241223	104100	11966560	14950	14950	14950	14950	0
656	20241223	104000	11966560	14950	14950	14950	14950	0
657	20241223	103900	11966560	14950	14950	14950	14950	0
658	20241223	103800	11966560	14950	14950	14950	14950	0
659	20241223	103700	11966560	14950	14950	14950	14950	0
660	20241223	103600	11966560	14950	14950	14950	14950	0
661	20241223	103500	11966560	14950	14950	14950	14950	0
662	20241223	103400	11966560	14950	14950	14950	14950	0
663	20241223	103300	11966560	14950	14950	14950	14950	0
664	20241223	103200	11966560	14950	14950	14950	14950	0
665	20241223	103100	11966560	14950	14950	14950	14950	0
666	20241223	103000	11966560	14950	14950	14950	14950	0
667	20241223	102900	11966560	14950	14950	14950	14950	0
668	20241223	102800	11966560	14950	14950	14950	14950	0
669	20241223	102700	11966560	14950	14950	14950	14950	0
670	20241223	102600	11966560	14950	14950	14950	14950	0
671	20241223	102500	11966560	14950	14950	14950	14950	0
672	20241223	102400	11966560	14950	14950	14950	14950	0
673	20241223	102300	11966560	14950	14950	14950	14950	0
674	20241223	102200	11966560	14950	14950	14950	14950	0
675	20241223	102100	11966560	14950	14950	14950	14950	0
676	20241223	102000	11966560	14950	14950	14950	14950	0
677	20241223	101900	11966560	14950	14950	14950	14950	0
678	20241223	101800	11966560	14950	14950	14950	14950	0
679	20241223	101700	11966560	14950	14950	14950	14950	0
680	20241223	101600	11966560	14950	14950	14950	14950	0
681	20241223	101500	11966560	14950	14950	14950	14950	0
682	20241223	101400	11966560	14950	14950	14950	14950	0
683	20241223	101300	11966560	14950	14950	14950	14950	0
684	20241223	101200	11966560	14950	14950	14950	14950	0
685	20241223	101100	11966560	14950	14950	14950	14950	0
686	20241223	101000	11966560	14950	14950	14950	14950	22
687	20241223	100900	11637660	14950	14950	14950	14950	100
688	20241223	100800	10142660	14970	14970	14970	14970	0
689	20241223	100700	10142660	14970	14970	14970	14970	0
690	20241223	100600	10142660	14970	14970	14970	14970	0
691	20241223	100500	10142660	14970	14970	14970	14970	0
692	20241223	100400	10142660	14970	14970	14970	14970	0
693	20241223	100300	10142660	14970	14970	14970	14970	0
694	20241223	100200	10142660	14970	14970	14970	14970	0
695	20241223	100100	10142660	14970	14970	14970	14970	0
696	20241223	100000	10142660	14970	14970	14970	14970	0
697	20241223	095900	10142660	14970	14970	14970	14970	0
698	20241223	095800	10142660	14970	14970	14970	14970	0
699	20241223	095700	10142660	14970	14970	14970	14970	0
700	20241223	095600	10142660	14970	14970	14970	14970	4
701	20241223	095500	10082780	14970	14970	14970	14970	50
702	20241223	095400	9334280	14970	14970	14970	14970	324
703	20241223	095300	4484000	14970	14970	14970	14970	0
704	20241223	095200	4484000	14970	14970	14970	14970	0
705	20241223	095100	4484000	14970	14970	14970	14970	76
706	20241223	095000	3346280	14970	14970	14970	14970	0
707	20241223	094900	3346280	14970	14970	14970	14970	24
708	20241223	094800	2987000	14500	14500	14500	14500	0
709	20241223	094700	2987000	14500	14500	14500	14500	0
710	20241223	094600	2987000	14500	14500	14500	14500	0
711	20241223	094500	2987000	14500	14500	14500	14500	0
712	20241223	094400	2987000	14500	14500	14500	14500	0
713	20241223	094300	2987000	14500	14500	14500	14500	0
714	20241223	094200	2987000	14500	14500	14500	14500	0
715	20241223	094100	2987000	14500	14500	14500	14500	0
716	20241223	094000	2987000	14500	14500	14500	14500	0
717	20241223	093900	2987000	14500	14500	14500	14500	0
718	20241223	093800	2987000	14500	14500	14500	14500	0
719	20241223	093700	2987000	14500	14500	14500	14500	0
720	20241223	093600	2987000	14500	14500	14500	14500	0
721	20241223	093500	2987000	14500	14500	14500	14500	0
722	20241223	093400	2987000	14500	14500	14500	14500	0
723	20241223	093300	2987000	14500	14500	14500	14500	0
724	20241223	093200	2987000	14500	14500	14500	14500	0
725	20241223	093100	2987000	14500	14500	14500	14500	0
726	20241223	093000	2987000	14500	14500	14500	14500	0
727	20241223	092900	2987000	14500	14500	14500	14500	0
728	20241223	092800	2987000	14500	14500	14500	14500	0
729	20241223	092700	2987000	14500	14500	14500	14500	0
730	20241223	092600	2987000	14500	14500	14500	14500	0
731	20241223	092500	2987000	14500	14500	14500	14500	0
732	20241223	092400	2987000	14500	14500	14500	14500	0
733	20241223	092300	2987000	14500	14500	14500	14500	0
734	20241223	092200	2987000	14500	14500	14500	14500	0
735	20241223	092100	2987000	14500	14500	14500	14500	0
736	20241223	092000	2987000	14500	14500	14500	14500	0
737	20241223	091900	2987000	14500	14500	14500	14500	0
738	20241223	091800	2987000	14500	14500	14500	14500	0
739	20241223	091700	2987000	14500	14500	14500	14500	0
740	20241223	091600	2987000	14500	14500	14500	14500	0
741	20241223	091500	2987000	14500	14500	14500	14500	0
742	20241223	091400	2987000	14500	14500	14500	14500	0
743	20241223	091300	2987000	14500	14500	14500	14500	0
744	20241223	091200	2987000	14500	14500	14500	14500	0
745	20241223	091100	2987000	14500	14500	14500	14500	0
746	20241223	091000	2987000	14500	14500	14500	14500	0
747	20241223	090900	2987000	14500	14500	14500	14500	43
748	20241223	090800	2363500	14500	14500	14500	14500	100
749	20241223	090700	913500	14500	14500	14500	14500	42
750	20241223	090600	304500	14500	14500	14500	14500	0
751	20241223	090500	304500	14500	14500	14500	14500	0
752	20241223	090400	304500	14500	14500	14500	14500	0
753	20241223	090300	304500	14500	14500	14500	14500	0
754	20241223	090200	304500	14500	14500	14500	14500	0
755	20241223	090100	304500	14500	14500	14500	14500	0
756	20241223	090000	304500	14500	14500	14500	14500	21