KissMeData/099190/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200900	942989270	15860	15860	15860	15860	1376
3	20241223	200800	942989270	15860	15860	15860	15860	0
4	20241223	200700	942989270	15860	15860	15860	15860	0
5	20241223	200600	942989270	15860	15860	15860	15860	0
6	20241223	200500	942989270	15860	15860	15860	15860	0
7	20241223	200400	942989270	15860	15860	15860	15860	0
8	20241223	200300	942989270	15860	15860	15860	15860	0
9	20241223	200200	942989270	15860	15860	15860	15860	0
10	20241223	200100	942989270	15860	15860	15860	15860	0
11	20241223	200000	942989270	15860	15860	15860	15860	0
12	20241223	195900	942989270	15860	15860	15860	15860	0
13	20241223	195800	942989270	15860	15860	15860	15860	0
14	20241223	195700	942989270	15860	15860	15860	15860	0
15	20241223	195600	942989270	15860	15860	15860	15860	0
16	20241223	195500	942989270	15860	15860	15860	15860	0
17	20241223	195400	942989270	15860	15860	15860	15860	0
18	20241223	195300	942989270	15860	15860	15860	15860	0
19	20241223	195200	942989270	15860	15860	15860	15860	0
20	20241223	195100	942989270	15860	15860	15860	15860	0
21	20241223	195000	942989270	15860	15860	15860	15860	0
22	20241223	194900	942989270	15860	15860	15860	15860	0
23	20241223	194800	942989270	15860	15860	15860	15860	0
24	20241223	194700	942989270	15860	15860	15860	15860	0
25	20241223	194600	942989270	15860	15860	15860	15860	0
26	20241223	194500	942989270	15860	15860	15860	15860	0
27	20241223	194400	942989270	15860	15860	15860	15860	0
28	20241223	194300	942989270	15860	15860	15860	15860	0
29	20241223	194200	942989270	15860	15860	15860	15860	0
30	20241223	194100	942989270	15860	15860	15860	15860	0
31	20241223	194000	942989270	15860	15860	15860	15860	0
32	20241223	193900	942989270	15860	15860	15860	15860	1376
33	20241223	193800	942989270	15860	15860	15860	15860	0
34	20241223	193700	942989270	15860	15860	15860	15860	0
35	20241223	193600	942989270	15860	15860	15860	15860	0
36	20241223	193500	942989270	15860	15860	15860	15860	0
37	20241223	193400	942989270	15860	15860	15860	15860	0
38	20241223	193300	942989270	15860	15860	15860	15860	0
39	20241223	193200	942989270	15860	15860	15860	15860	0
40	20241223	193100	942989270	15860	15860	15860	15860	0
41	20241223	193000	942989270	15860	15860	15860	15860	0
42	20241223	192900	942989270	15860	15860	15860	15860	0
43	20241223	192800	942989270	15860	15860	15860	15860	0
44	20241223	192700	942989270	15860	15860	15860	15860	0
45	20241223	192600	942989270	15860	15860	15860	15860	0
46	20241223	192500	942989270	15860	15860	15860	15860	0
47	20241223	192400	942989270	15860	15860	15860	15860	0
48	20241223	192300	942989270	15860	15860	15860	15860	0
49	20241223	192200	942989270	15860	15860	15860	15860	0
50	20241223	192100	942989270	15860	15860	15860	15860	0
51	20241223	192000	942989270	15860	15860	15860	15860	0
52	20241223	191900	942989270	15860	15860	15860	15860	0
53	20241223	191800	942989270	15860	15860	15860	15860	0
54	20241223	191700	942989270	15860	15860	15860	15860	0
55	20241223	191600	942989270	15860	15860	15860	15860	0
56	20241223	191500	942989270	15860	15860	15860	15860	0
57	20241223	191400	942989270	15860	15860	15860	15860	0
58	20241223	191300	942989270	15860	15860	15860	15860	0
59	20241223	191200	942989270	15860	15860	15860	15860	0
60	20241223	191100	942989270	15860	15860	15860	15860	0
61	20241223	191000	942989270	15860	15860	15860	15860	0
62	20241223	190900	942989270	15860	15860	15860	15860	1376
63	20241223	190800	942989270	15860	15860	15860	15860	0
64	20241223	190700	942989270	15860	15860	15860	15860	0
65	20241223	190600	942989270	15860	15860	15860	15860	0
66	20241223	190500	942989270	15860	15860	15860	15860	0
67	20241223	190400	942989270	15860	15860	15860	15860	0
68	20241223	190300	942989270	15860	15860	15860	15860	0
69	20241223	190200	942989270	15860	15860	15860	15860	0
70	20241223	190100	942989270	15860	15860	15860	15860	0
71	20241223	190000	942989270	15860	15860	15860	15860	0
72	20241223	185900	942989270	15860	15860	15860	15860	0
73	20241223	185800	942989270	15860	15860	15860	15860	0
74	20241223	185700	942989270	15860	15860	15860	15860	0
75	20241223	185600	942989270	15860	15860	15860	15860	0
76	20241223	185500	942989270	15860	15860	15860	15860	0
77	20241223	185400	942989270	15860	15860	15860	15860	0
78	20241223	185300	942989270	15860	15860	15860	15860	0
79	20241223	185200	942989270	15860	15860	15860	15860	0
80	20241223	185100	942989270	15860	15860	15860	15860	0
81	20241223	185000	942989270	15860	15860	15860	15860	0
82	20241223	184900	942989270	15860	15860	15860	15860	0
83	20241223	184800	942989270	15860	15860	15860	15860	0
84	20241223	184700	942989270	15860	15860	15860	15860	0
85	20241223	184600	942989270	15860	15860	15860	15860	0
86	20241223	184500	942989270	15860	15860	15860	15860	0
87	20241223	184400	942989270	15860	15860	15860	15860	0
88	20241223	184300	942989270	15860	15860	15860	15860	0
89	20241223	184200	942989270	15860	15860	15860	15860	0
90	20241223	184100	942989270	15860	15860	15860	15860	0
91	20241223	184000	942989270	15860	15860	15860	15860	0
92	20241223	183900	942989270	15860	15860	15860	15860	1376
93	20241223	183800	942989270	15860	15860	15860	15860	0
94	20241223	183700	942989270	15860	15860	15860	15860	0
95	20241223	183600	942989270	15860	15860	15860	15860	0
96	20241223	183500	942989270	15860	15860	15860	15860	0
97	20241223	183400	942989270	15860	15860	15860	15860	0
98	20241223	183300	942989270	15860	15860	15860	15860	0
99	20241223	183200	942989270	15860	15860	15860	15860	0
100	20241223	183100	942989270	15860	15860	15860	15860	0
101	20241223	183000	942989270	15860	15860	15860	15860	0
102	20241223	182900	942989270	15860	15860	15860	15860	0
103	20241223	182800	942989270	15860	15860	15860	15860	0
104	20241223	182700	942989270	15860	15860	15860	15860	0
105	20241223	182600	942989270	15860	15860	15860	15860	0
106	20241223	182500	942989270	15860	15860	15860	15860	0
107	20241223	182400	942989270	15860	15860	15860	15860	0
108	20241223	182300	942989270	15860	15860	15860	15860	0
109	20241223	182200	942989270	15860	15860	15860	15860	0
110	20241223	182100	942989270	15860	15860	15860	15860	0
111	20241223	182000	942989270	15860	15860	15860	15860	0
112	20241223	181900	942989270	15860	15860	15860	15860	0
113	20241223	181800	942989270	15860	15860	15860	15860	0
114	20241223	181700	942989270	15860	15860	15860	15860	0
115	20241223	181600	942989270	15860	15860	15860	15860	0
116	20241223	181500	942989270	15860	15860	15860	15860	0
117	20241223	181400	942989270	15860	15860	15860	15860	0
118	20241223	181300	942989270	15860	15860	15860	15860	0
119	20241223	181200	942989270	15860	15860	15860	15860	0
120	20241223	181100	942989270	15860	15860	15860	15860	0
121	20241223	181000	942989270	15860	15860	15860	15860	0
122	20241223	180900	942989270	15860	15860	15860	15860	1376
123	20241223	180800	942989270	15860	15860	15860	15860	0
124	20241223	180700	942989270	15860	15860	15860	15860	0
125	20241223	180600	942989270	15860	15860	15860	15860	0
126	20241223	180500	942989270	15860	15860	15860	15860	0
127	20241223	180400	942989270	15860	15860	15860	15860	0
128	20241223	180300	942989270	15860	15860	15860	15860	0
129	20241223	180200	942989270	15860	15860	15860	15860	0
130	20241223	180100	942989270	15860	15860	15860	15860	0
131	20241223	180000	942989270	15860	15860	15860	15860	0
132	20241223	175900	942989270	15860	15860	15860	15860	0
133	20241223	175800	942989270	15860	15860	15860	15860	0
134	20241223	175700	942989270	15860	15860	15860	15860	0
135	20241223	175600	942989270	15860	15860	15860	15860	0
136	20241223	175500	942989270	15860	15860	15860	15860	0
137	20241223	175400	942989270	15860	15860	15860	15860	0
138	20241223	175300	942989270	15860	15860	15860	15860	0
139	20241223	175200	942989270	15860	15860	15860	15860	0
140	20241223	175100	942989270	15860	15860	15860	15860	0
141	20241223	175000	942989270	15860	15860	15860	15860	0
142	20241223	174900	942989270	15860	15860	15860	15860	0
143	20241223	174800	942989270	15860	15860	15860	15860	0
144	20241223	174700	942989270	15860	15860	15860	15860	0
145	20241223	174600	942989270	15860	15860	15860	15860	0
146	20241223	174500	942989270	15860	15860	15860	15860	0
147	20241223	174400	942989270	15860	15860	15860	15860	0
148	20241223	174300	942989270	15860	15860	15860	15860	0
149	20241223	174200	942989270	15860	15860	15860	15860	0
150	20241223	174100	942989270	15860	15860	15860	15860	0
151	20241223	174000	942989270	15860	15860	15860	15860	0
152	20241223	173900	942989270	15860	15860	15860	15860	1376
153	20241223	173800	942989270	15860	15860	15860	15860	0
154	20241223	173700	942989270	15860	15860	15860	15860	0
155	20241223	173600	942989270	15860	15860	15860	15860	0
156	20241223	173500	942989270	15860	15860	15860	15860	0
157	20241223	173400	942989270	15860	15860	15860	15860	0
158	20241223	173300	942989270	15860	15860	15860	15860	0
159	20241223	173200	942989270	15860	15860	15860	15860	0
160	20241223	173100	942989270	15860	15860	15860	15860	0
161	20241223	173000	942989270	15860	15860	15860	15860	0
162	20241223	172900	942989270	15860	15860	15860	15860	0
163	20241223	172800	942989270	15860	15860	15860	15860	0
164	20241223	172700	942989270	15860	15860	15860	15860	0
165	20241223	172600	942989270	15860	15860	15860	15860	0
166	20241223	172500	942989270	15860	15860	15860	15860	0
167	20241223	172400	942989270	15860	15860	15860	15860	0
168	20241223	172300	942989270	15860	15860	15860	15860	0
169	20241223	172200	942989270	15860	15860	15860	15860	0
170	20241223	172100	942989270	15860	15860	15860	15860	0
171	20241223	172000	942989270	15860	15860	15860	15860	0
172	20241223	171900	942989270	15860	15860	15860	15860	0
173	20241223	171800	942989270	15860	15860	15860	15860	0
174	20241223	171700	942989270	15860	15860	15860	15860	0
175	20241223	171600	942989270	15860	15860	15860	15860	0
176	20241223	171500	942989270	15860	15860	15860	15860	0
177	20241223	171400	942989270	15860	15860	15860	15860	0
178	20241223	171300	942989270	15860	15860	15860	15860	0
179	20241223	171200	942989270	15860	15860	15860	15860	0
180	20241223	171100	942989270	15860	15860	15860	15860	0
181	20241223	171000	942989270	15860	15860	15860	15860	0
182	20241223	170900	942989270	15860	15860	15860	15860	1376
183	20241223	170800	942989270	15860	15860	15860	15860	0
184	20241223	170700	942989270	15860	15860	15860	15860	0
185	20241223	170600	942989270	15860	15860	15860	15860	0
186	20241223	170500	942989270	15860	15860	15860	15860	0
187	20241223	170400	942989270	15860	15860	15860	15860	0
188	20241223	170300	942989270	15860	15860	15860	15860	0
189	20241223	170200	942989270	15860	15860	15860	15860	0
190	20241223	170100	942989270	15860	15860	15860	15860	0
191	20241223	170000	942989270	15860	15860	15860	15860	0
192	20241223	165900	942989270	15860	15860	15860	15860	0
193	20241223	165800	942989270	15860	15860	15860	15860	0
194	20241223	165700	942989270	15860	15860	15860	15860	0
195	20241223	165600	942989270	15860	15860	15860	15860	0
196	20241223	165500	942989270	15860	15860	15860	15860	0
197	20241223	165400	942989270	15860	15860	15860	15860	0
198	20241223	165300	942989270	15860	15860	15860	15860	0
199	20241223	165200	942989270	15860	15860	15860	15860	0
200	20241223	165100	942989270	15860	15860	15860	15860	0
201	20241223	165000	942989270	15860	15860	15860	15860	0
202	20241223	164900	942989270	15860	15860	15860	15860	0
203	20241223	164800	942989270	15860	15860	15860	15860	0
204	20241223	164700	942989270	15860	15860	15860	15860	0
205	20241223	164600	942989270	15860	15860	15860	15860	0
206	20241223	164500	942989270	15860	15860	15860	15860	0
207	20241223	164400	942989270	15860	15860	15860	15860	0
208	20241223	164300	942989270	15860	15860	15860	15860	0
209	20241223	164200	942989270	15860	15860	15860	15860	0
210	20241223	164100	942989270	15860	15860	15860	15860	0
211	20241223	164000	942989270	15860	15860	15860	15860	0
212	20241223	163900	942989270	15860	15860	15860	15860	1376
213	20241223	163800	942989270	15860	15860	15860	15860	0
214	20241223	163700	942989270	15860	15860	15860	15860	0
215	20241223	163600	942989270	15860	15860	15860	15860	0
216	20241223	163500	942989270	15860	15860	15860	15860	0
217	20241223	163400	942989270	15860	15860	15860	15860	0
218	20241223	163300	942989270	15860	15860	15860	15860	0
219	20241223	163200	942989270	15860	15860	15860	15860	0
220	20241223	163100	942989270	15860	15860	15860	15860	0
221	20241223	163000	942989270	15860	15860	15860	15860	0
222	20241223	162900	942989270	15860	15860	15860	15860	0
223	20241223	162800	942989270	15860	15860	15860	15860	0
224	20241223	162700	942989270	15860	15860	15860	15860	0
225	20241223	162600	942989270	15860	15860	15860	15860	0
226	20241223	162500	942989270	15860	15860	15860	15860	0
227	20241223	162400	942989270	15860	15860	15860	15860	0
228	20241223	162300	942989270	15860	15860	15860	15860	0
229	20241223	162200	942989270	15860	15860	15860	15860	0
230	20241223	162100	942989270	15860	15860	15860	15860	0
231	20241223	162000	942989270	15860	15860	15860	15860	0
232	20241223	161900	942989270	15860	15860	15860	15860	0
233	20241223	161800	942989270	15860	15860	15860	15860	0
234	20241223	161700	942989270	15860	15860	15860	15860	0
235	20241223	161600	942989270	15860	15860	15860	15860	0
236	20241223	161500	942989270	15860	15860	15860	15860	0
237	20241223	161400	942989270	15860	15860	15860	15860	0
238	20241223	161300	942989270	15860	15860	15860	15860	0
239	20241223	161200	942989270	15860	15860	15860	15860	0
240	20241223	161100	942989270	15860	15860	15860	15860	0
241	20241223	161000	942989270	15860	15860	15860	15860	0
242	20241223	160900	942989270	15860	15860	15860	15860	1376
243	20241223	160800	942989270	15860	15860	15860	15860	0
244	20241223	160700	942989270	15860	15860	15860	15860	0
245	20241223	160600	942989270	15860	15860	15860	15860	0
246	20241223	160500	942989270	15860	15860	15860	15860	0
247	20241223	160400	942989270	15860	15860	15860	15860	0
248	20241223	160300	942989270	15860	15860	15860	15860	0
249	20241223	160200	942989270	15860	15860	15860	15860	0
250	20241223	160100	942989270	15860	15860	15860	15860	0
251	20241223	160000	942989270	15860	15860	15860	15860	0
252	20241223	155900	942989270	15860	15860	15860	15860	0
253	20241223	155800	942989270	15860	15860	15860	15860	0
254	20241223	155700	942989270	15860	15860	15860	15860	0
255	20241223	155600	942989270	15860	15860	15860	15860	0
256	20241223	155500	942989270	15860	15860	15860	15860	0
257	20241223	155400	942989270	15860	15860	15860	15860	0
258	20241223	155300	942989270	15860	15860	15860	15860	0
259	20241223	155200	942989270	15860	15860	15860	15860	0
260	20241223	155100	942989270	15860	15860	15860	15860	0
261	20241223	155000	942989270	15860	15860	15860	15860	0
262	20241223	154900	942989270	15860	15860	15860	15860	0
263	20241223	154800	942989270	15860	15860	15860	15860	0
264	20241223	154700	942989270	15860	15860	15860	15860	0
265	20241223	154600	942989270	15860	15860	15860	15860	0
266	20241223	154500	942989270	15860	15860	15860	15860	0
267	20241223	154400	942989270	15860	15860	15860	15860	0
268	20241223	154300	942989270	15860	15860	15860	15860	0
269	20241223	154200	942989270	15860	15860	15860	15860	0
270	20241223	154100	942989270	15860	15860	15860	15860	0
271	20241223	154000	942989270	15860	15860	15860	15860	0
272	20241223	153900	942989270	15860	15860	15860	15860	1376
273	20241223	153800	942989270	15860	15860	15860	15860	0
274	20241223	153700	942989270	15860	15860	15860	15860	0
275	20241223	153600	942989270	15860	15860	15860	15860	0
276	20241223	153500	942989270	15860	15860	15860	15860	0
277	20241223	153400	942989270	15860	15860	15860	15860	0
278	20241223	153300	942989270	15860	15860	15860	15860	0
279	20241223	153200	942989270	15860	15860	15860	15860	0
280	20241223	153100	942989270	15860	15860	15860	15860	0
281	20241223	153000	942989270	15860	15860	15860	15860	1376
282	20241223	152900	921165910	15870	15870	15870	15870	0
283	20241223	152800	921165910	15870	15870	15870	15870	0
284	20241223	152700	921165910	15870	15870	15870	15870	0
285	20241223	152600	921165910	15870	15870	15870	15870	0
286	20241223	152500	921165910	15870	15870	15870	15870	0
287	20241223	152400	921165910	15870	15870	15870	15870	0
288	20241223	152300	921165910	15870	15870	15870	15870	0
289	20241223	152200	921165910	15870	15870	15870	15870	0
290	20241223	152100	921165910	15870	15870	15870	15870	0
291	20241223	152000	921165910	15870	15870	15870	15870	0
292	20241223	151900	921165910	15870	15870	15870	15870	0
293	20241223	151800	921165910	15870	15870	15870	15870	0
294	20241223	151700	921165910	15870	15890	15890	15870	67
295	20241223	151600	920101680	15870	15880	15880	15870	96
296	20241223	151500	918577730	15880	15890	15890	15880	234
297	20241223	151400	914859490	15890	15890	15890	15890	3
298	20241223	151300	914811820	15890	15890	15890	15890	2
299	20241223	151200	914780040	15890	15890	15890	15890	47
300	20241223	151100	914033210	15900	15900	15900	15900	45
301	20241223	151000	913317710	15900	15900	15910	15900	45
302	20241223	150900	912601780	15900	15900	15950	15900	1046
303	20241223	150800	895968280	15900	15900	15900	15900	2
304	20241223	150700	895936480	15900	15890	15900	15890	3
305	20241223	150600	895888790	15890	15920	15930	15890	1487
306	20241223	150500	872239940	15920	15920	15920	15920	903
307	20241223	150400	857864180	15920	15940	15940	15920	71
308	20241223	150300	856733800	15940	15950	15950	15940	46
309	20241223	150200	856000130	15950	15990	15990	15950	45
310	20241223	150100	855282300	15990	15990	15990	15990	2
311	20241223	150000	855250320	15990	15990	15990	15990	22
312	20241223	145900	854898540	15990	15990	15990	15990	168
313	20241223	145800	852212220	16000	16000	16000	16000	127
314	20241223	145700	850180220	16000	16000	16000	16000	37
315	20241223	145600	849588220	16000	15980	16000	15980	44
316	20241223	145500	848884560	15950	15950	15950	15950	11
317	20241223	145400	848709110	16000	16000	16000	15950	132
318	20241223	145300	846600480	16000	16000	16000	16000	0
319	20241223	145200	846600480	16000	16000	16000	16000	0
320	20241223	145100	846600480	16000	16000	16000	16000	39
321	20241223	145000	845976480	16010	16010	16010	16010	0
322	20241223	144900	845976480	16010	16010	16010	16010	86
323	20241223	144800	844599620	16020	16020	16020	16020	0
324	20241223	144700	844599620	16020	16020	16020	16020	64
325	20241223	144600	843574340	16030	16030	16030	16030	3
326	20241223	144500	843526250	16030	16030	16030	16030	31
327	20241223	144400	843029320	16030	16030	16030	16030	1
328	20241223	144300	843013290	15930	16050	16050	15920	589
329	20241223	144200	833606740	16050	16050	16050	16050	0
330	20241223	144100	833606740	16050	16050	16050	16050	117
331	20241223	144000	831728890	16060	16060	16060	16060	88
332	20241223	143900	830315610	16060	16060	16060	16060	0
333	20241223	143800	830315610	16060	16060	16060	16060	213
334	20241223	143700	826894830	16060	16060	16060	16060	0
335	20241223	143600	826894830	16060	16060	16060	16060	0
336	20241223	143500	826894830	16060	16060	16060	16060	61
337	20241223	143400	825915170	16060	16060	16060	16060	118
338	20241223	143300	824020090	16060	16060	16060	16060	68
339	20241223	143200	822928010	16060	16060	16060	16060	0
340	20241223	143100	822928010	16060	16060	16060	16060	0
341	20241223	143000	822928010	16060	16070	16070	16060	129
342	20241223	142900	820856170	16060	16060	16060	16060	0
343	20241223	142800	820856170	16060	16060	16060	16060	90
344	20241223	142700	819410770	16070	16070	16070	16070	180
345	20241223	142600	816518170	16070	16070	16070	16070	6
346	20241223	142500	816421750	16070	16060	16070	16060	2
347	20241223	142400	816389620	15940	15940	15940	15940	0
348	20241223	142300	816389620	15940	15940	15940	15940	5
349	20241223	142200	816309920	15920	15980	15980	15920	68
350	20241223	142100	815224780	15980	16080	16090	15980	293
351	20241223	142000	810522380	16090	16090	16090	16090	307
352	20241223	141900	805582750	16090	16070	16090	16070	255
353	20241223	141800	801482760	16080	16080	16080	16080	42
354	20241223	141700	800807400	15960	16070	16090	15900	238
355	20241223	141600	796988660	16080	16090	16090	16080	31
356	20241223	141500	796490080	16090	16050	16090	16050	851
357	20241223	141400	782814360	16050	16050	16050	16050	10
358	20241223	141300	782653860	16050	15980	16050	15980	7
359	20241223	141200	782541680	16040	16040	16040	16040	327
360	20241223	141100	777296600	16040	16030	16040	16030	503
361	20241223	141000	769233480	16030	16030	16030	16030	18
362	20241223	140900	768944940	16020	16020	16020	16020	31
363	20241223	140800	768448320	16020	16020	16020	16020	156
364	20241223	140700	765949200	16020	16020	16020	16020	106
365	20241223	140600	764251080	16030	16030	16030	16030	0
366	20241223	140500	764251080	16030	16030	16030	16030	63
367	20241223	140400	763241190	16030	16030	16030	16030	45
368	20241223	140300	762519840	16000	16000	16000	16000	500
369	20241223	140200	754519840	16020	16000	16030	16000	141
370	20241223	140100	752261770	16000	16000	16000	16000	48
371	20241223	140000	751493770	16010	15960	16010	15960	4062
372	20241223	135900	686641620	15940	15950	15950	15940	306
373	20241223	135800	681763920	15940	15940	15940	15940	1
374	20241223	135700	681747980	15950	15950	15960	15950	564
375	20241223	135600	672752090	15940	15940	15940	15940	1
376	20241223	135500	672736150	15940	15940	15940	15940	1
377	20241223	135400	672720210	15950	15950	15950	15950	343
378	20241223	135300	667249360	15950	15950	15950	15950	0
379	20241223	135200	667249360	15950	15940	15950	15940	49
380	20241223	135100	666468230	15940	15940	15940	15940	5
381	20241223	135000	666388530	15940	15940	15940	15940	5
382	20241223	134900	666308830	15940	15940	15940	15940	0
383	20241223	134800	666308830	15940	15940	15940	15940	0
384	20241223	134700	666308830	15940	15940	15940	15940	253
385	20241223	134600	662276010	15950	15950	15950	15950	100
386	20241223	134500	660681010	15950	15950	15950	15950	0
387	20241223	134400	660681010	15950	15950	15950	15950	0
388	20241223	134300	660681010	15950	15950	15950	15950	1
389	20241223	134200	660665060	15950	15950	15950	15950	10
390	20241223	134100	660505560	15950	15950	15950	15950	11
391	20241223	134000	660330110	15940	15940	15940	15940	4
392	20241223	133900	660266350	15940	15940	15940	15940	338
393	20241223	133800	654878630	15940	15940	15950	15940	323
394	20241223	133700	649730000	15930	15930	15930	15930	0
395	20241223	133600	649730000	15930	15930	15930	15930	0
396	20241223	133500	649730000	15930	15920	15930	15920	1082
397	20241223	133400	632495240	15920	15920	15920	15920	250
398	20241223	133300	628515240	15920	15920	15920	15920	30
399	20241223	133200	628037640	15920	15920	15920	15920	1
400	20241223	133100	628021720	15920	15920	15920	15920	55
401	20241223	133000	627146120	15920	15920	15920	15920	82
402	20241223	132900	625840680	15900	15900	15900	15900	0
403	20241223	132800	625840680	15900	15900	15900	15900	15
404	20241223	132700	625602180	15920	15920	15920	15920	0
405	20241223	132600	625602180	15920	15920	15920	15920	237
406	20241223	132500	621829140	15920	15920	15920	15920	9
407	20241223	132400	621685860	15930	15930	15930	15930	0
408	20241223	132300	621685860	15930	15930	15930	15930	119
409	20241223	132200	619790190	15930	15930	15930	15930	0
410	20241223	132100	619790190	15930	15930	15930	15930	59
411	20241223	132000	618850320	15930	15930	15930	15930	70
412	20241223	131900	617735220	15930	15930	15930	15930	1
413	20241223	131800	617719290	15930	15930	15930	15930	0
414	20241223	131700	617719290	15930	15930	15930	15930	117
415	20241223	131600	615855480	15930	15930	15930	15930	0
416	20241223	131500	615855480	15930	15930	15930	15930	21
417	20241223	131400	615520950	15900	15900	15900	15900	0
418	20241223	131300	615520950	15900	15940	15940	15900	61
419	20241223	131200	614549290	15950	15950	15950	15950	22
420	20241223	131100	614198390	15950	15950	15950	15950	24
421	20241223	131000	613815590	15960	15960	15960	15960	0
422	20241223	130900	613815590	15960	15960	15960	15960	44
423	20241223	130800	613113350	15910	15910	15910	15910	4
424	20241223	130700	613049710	15950	15950	15950	15950	0
425	20241223	130600	613049710	15950	15950	15950	15950	0
426	20241223	130500	613049710	15950	15950	15950	15950	0
427	20241223	130400	613049710	15950	15950	15950	15950	19
428	20241223	130300	612746660	15960	15960	15960	15960	0
429	20241223	130200	612746660	15960	15960	15960	15960	0
430	20241223	130100	612746660	15960	15960	15960	15960	86
431	20241223	130000	611374100	15960	15960	15960	15950	92
432	20241223	125900	609905790	15960	15950	15960	15950	53
433	20241223	125800	609060350	15960	15970	15970	15960	49
434	20241223	125700	608278040	15970	15950	15970	15950	230
435	20241223	125600	604606660	15900	15900	15900	15900	0
436	20241223	125500	604606660	15900	15900	15900	15900	1
437	20241223	125400	604590760	15960	15960	15960	15960	21
438	20241223	125300	604255600	15970	15970	15970	15970	1
439	20241223	125200	604239630	15910	15910	15910	15910	0
440	20241223	125100	604239630	15910	15910	15910	15910	32
441	20241223	125000	603730510	15960	15960	15960	15960	65
442	20241223	124900	602693110	15960	15960	15960	15960	43
443	20241223	124800	602006830	15960	15960	15960	15960	0
444	20241223	124700	602006830	15960	15960	15960	15960	0
445	20241223	124600	602006830	15960	15960	15960	15960	21
446	20241223	124500	601671670	15960	15960	15960	15960	0
447	20241223	124400	601671670	15960	15960	15960	15960	0
448	20241223	124300	601671670	15960	15960	15960	15960	0
449	20241223	124200	601671670	15960	15960	15960	15960	64
450	20241223	124100	600650230	15940	15960	15960	15880	170
451	20241223	124000	597945450	15970	15950	15970	15950	95
452	20241223	123900	596428370	15890	15950	15950	15890	185
453	20241223	123800	593486580	15910	15910	15910	15910	103
454	20241223	123700	591847850	15960	15970	15970	15960	135
455	20241223	123600	589692110	15970	15970	15970	15970	6
456	20241223	123500	589596290	15980	15980	15980	15980	0
457	20241223	123400	589596290	15980	15980	15980	15980	21
458	20241223	123300	589260710	15970	15960	15980	15960	500
459	20241223	123200	581271090	15870	15960	15960	15840	501
460	20241223	123100	573301560	15970	15980	15980	15970	251
461	20241223	123000	569291030	15980	15980	15980	15980	1
462	20241223	122900	569275050	15990	15990	15990	15990	4
463	20241223	122800	569211090	15980	15980	15980	15970	31
464	20241223	122700	568715720	15980	15980	15980	15980	52
465	20241223	122600	567884760	15970	15970	15970	15970	0
466	20241223	122500	567884760	15970	15980	15980	15970	91
467	20241223	122400	566431130	15980	15980	15980	15980	0
468	20241223	122300	566431130	15980	15980	15980	15980	8
469	20241223	122200	566303290	15980	15980	15980	15980	0
470	20241223	122100	566303290	15980	15980	15980	15980	15
471	20241223	122000	566063590	15980	15980	15980	15980	0
472	20241223	121900	566063590	15980	15980	15980	15980	43
473	20241223	121800	565376450	15950	15950	15950	15950	1
474	20241223	121700	565360500	15950	15980	15980	15950	100
475	20241223	121600	563764130	15970	15980	15980	15970	2
476	20241223	121500	563732180	15980	15980	15980	15980	60
477	20241223	121400	562773380	15990	15990	15990	15990	2
478	20241223	121300	562741400	15980	15980	15980	15980	15
479	20241223	121200	562501700	15980	15970	15980	15970	385
480	20241223	121100	556351430	15960	15960	15960	15960	0
481	20241223	121000	556351430	15960	15960	15960	15960	0
482	20241223	120900	556351430	15960	15960	15960	15960	1
483	20241223	120800	556335470	15960	15960	15960	15960	19
484	20241223	120700	556032230	15960	15960	15960	15960	51
485	20241223	120600	555218270	15950	15950	15950	15950	0
486	20241223	120500	555218270	15950	15950	15950	15950	3
487	20241223	120400	555170420	15960	15960	15960	15960	0
488	20241223	120300	555170420	15960	15960	15960	15960	0
489	20241223	120200	555170420	15960	15960	15960	15960	65
490	20241223	120100	554133020	15960	15960	15960	15960	0
491	20241223	120000	554133020	15960	15920	15960	15920	264
492	20241223	115900	549924980	15920	15910	15920	15910	345
493	20241223	115800	544435930	15920	15950	15950	15920	367
494	20241223	115700	538592420	15960	15960	15960	15960	42
495	20241223	115600	537922100	15960	15960	15960	15960	1
496	20241223	115500	537906140	15960	15960	15960	15960	0
497	20241223	115400	537906140	15960	15960	15960	15960	65
498	20241223	115300	536868740	15960	15920	15960	15920	306
499	20241223	115200	531990970	15910	15900	15910	15900	509
500	20241223	115100	523897860	15890	15880	15890	15880	413
501	20241223	115000	517339340	15860	15860	15860	15860	0
502	20241223	114900	517339340	15860	15860	15860	15860	294
503	20241223	114800	512676500	15840	15840	15840	15840	0
504	20241223	114700	512676500	15840	15850	15850	15840	14
505	20241223	114600	512454730	15840	15840	15840	15840	0
506	20241223	114500	512454730	15840	15840	15840	15840	0
507	20241223	114400	512454730	15840	15850	15850	15840	20
508	20241223	114300	512137740	15860	15860	15860	15860	5
509	20241223	114200	512058440	15890	15890	15890	15890	0
510	20241223	114100	512058440	15890	15890	15890	15890	0
511	20241223	114000	512058440	15890	15890	15890	15890	0
512	20241223	113900	512058440	15890	15890	15890	15890	0
513	20241223	113800	512058440	15890	15890	15890	15890	0
514	20241223	113700	512058440	15890	15890	15890	15890	2
515	20241223	113600	512026660	15900	15900	15900	15900	0
516	20241223	113500	512026660	15900	15900	15900	15900	0
517	20241223	113400	512026660	15900	15900	15900	15900	2
518	20241223	113300	511994860	15900	15900	15900	15900	0
519	20241223	113200	511994860	15900	15900	15900	15900	0
520	20241223	113100	511994860	15900	15860	15900	15860	304
521	20241223	113000	507172580	15910	15910	15910	15910	262
522	20241223	112900	503004160	15920	15910	15920	15910	159
523	20241223	112800	500473880	15900	15900	15900	15900	0
524	20241223	112700	500473880	15900	15900	15900	15900	0
525	20241223	112600	500473880	15900	15900	15900	15900	0
526	20241223	112500	500473880	15900	15900	15900	15900	0
527	20241223	112400	500473880	15900	15900	15900	15900	0
528	20241223	112300	500473880	15900	15900	15900	15900	0
529	20241223	112200	500473880	15900	15900	15900	15900	0
530	20241223	112100	500473880	15900	15900	15900	15900	5
531	20241223	112000	500394380	15900	15900	15900	15900	0
532	20241223	111900	500394380	15900	15890	15900	15890	326
533	20241223	111800	495213180	15860	15860	15860	15860	0
534	20241223	111700	495213180	15860	15860	15860	15860	0
535	20241223	111600	495213180	15860	15860	15860	15860	24
536	20241223	111500	494832540	15860	15870	15870	15860	100
537	20241223	111400	493246360	15860	15860	15860	15860	500
538	20241223	111300	485316360	15860	15860	15860	15860	500
539	20241223	111200	477386360	15860	15860	15860	15860	0
540	20241223	111100	477386360	15860	15870	15870	15860	2000
541	20241223	111000	445666050	15890	15890	15890	15890	18
542	20241223	110900	445380030	15880	15880	15880	15880	225
543	20241223	110800	441807030	15860	15860	15860	15860	0
544	20241223	110700	441807030	15860	15860	15860	15860	64
545	20241223	110600	440791990	15860	15860	15860	15860	0
546	20241223	110500	440791990	15860	15860	15860	15860	49
547	20241223	110400	440014850	15860	15860	15860	15860	1
548	20241223	110300	439998990	15860	15890	15890	15860	44
549	20241223	110200	439300520	15900	15900	15900	15900	0
550	20241223	110100	439300520	15900	15900	15900	15900	1
551	20241223	110000	439284620	15900	15900	15900	15900	0
552	20241223	105900	439284620	15900	15950	15950	15900	145
553	20241223	105800	436972870	15950	15950	15950	15950	3
554	20241223	105700	436925020	15970	15970	15970	15970	10
555	20241223	105600	436765320	15970	15970	15970	15970	0
556	20241223	105500	436765320	15970	15980	15980	15970	24
557	20241223	105400	436382010	15980	15930	15980	15910	32
558	20241223	105300	435872300	15980	15980	15980	15980	1
559	20241223	105200	435856320	15990	15990	15990	15990	53
560	20241223	105100	435008850	15980	15950	15980	15950	108
561	20241223	105000	433283920	15890	15890	15890	15890	1
562	20241223	104900	433268030	15950	15950	15950	15950	0
563	20241223	104800	433268030	15950	15950	15950	15950	1
564	20241223	104700	433252080	15890	15890	15890	15890	5
565	20241223	104600	433172630	15890	15980	15980	15890	158
566	20241223	104500	430652020	15980	15980	15980	15980	0
567	20241223	104400	430652020	15980	15980	15980	15980	251
568	20241223	104300	426641040	15970	15970	15970	15970	280
569	20241223	104200	422169440	15910	15910	15910	15910	0
570	20241223	104100	422169440	15910	15960	15960	15910	24
571	20241223	104000	421787250	15960	15910	15970	15910	1673
572	20241223	103900	395121720	15850	15850	15850	15850	0
573	20241223	103800	395121720	15850	15850	15850	15850	0
574	20241223	103700	395121720	15850	15850	15850	15850	1
575	20241223	103600	395105870	15850	15850	15850	15850	0
576	20241223	103500	395105870	15850	15850	15850	15850	0
577	20241223	103400	395105870	15850	15910	15910	15850	30
578	20241223	103300	394630010	15910	15910	15910	15910	0
579	20241223	103200	394630010	15910	15910	15910	15910	0
580	20241223	103100	394630010	15910	15910	15910	15910	240
581	20241223	103000	390811610	15910	15920	15920	15910	238
582	20241223	102900	387025020	15910	15910	15910	15910	100
583	20241223	102800	385434020	15910	15910	15910	15910	50
584	20241223	102700	384638520	15910	15910	15910	15910	31
585	20241223	102600	384145310	15920	15920	15920	15920	0
586	20241223	102500	384145310	15920	15920	15920	15920	21
587	20241223	102400	383810990	15930	15870	15930	15870	34
588	20241223	102300	383269490	15870	15870	15870	15870	0
589	20241223	102200	383269490	15870	15870	15870	15870	1
590	20241223	102100	383253620	15870	15870	15870	15870	26
591	20241223	102000	382841000	15870	15870	15870	15870	16
592	20241223	101900	382587080	15940	15910	15940	15910	66
593	20241223	101800	381536140	15910	15910	15910	15910	42
594	20241223	101700	380867920	15920	15910	15920	15910	25
595	20241223	101600	380470140	15920	15920	15920	15920	0
596	20241223	101500	380470140	15920	15920	15920	15920	0
597	20241223	101400	380470140	15920	15900	15920	15900	43
598	20241223	101300	379786010	15900	15900	15900	15900	0
599	20241223	101200	379786010	15900	15900	15900	15900	23
600	20241223	101100	379420310	15900	15900	15900	15900	11
601	20241223	101000	379245410	15900	15870	15900	15870	14
602	20241223	100900	379022930	15870	15830	15890	15830	173
603	20241223	100800	376276500	15840	15870	15870	15830	26
604	20241223	100700	375864830	15870	15840	15870	15840	708
605	20241223	100600	364637110	15840	15840	15840	15840	0
606	20241223	100500	364637110	15840	15850	15850	15840	11
607	20241223	100400	364462860	15840	15840	15840	15840	11
608	20241223	100300	364288620	15850	15850	15850	15840	29
609	20241223	100200	363829210	15850	15840	15850	15840	17
610	20241223	100100	363559920	15840	15830	15840	15830	80
611	20241223	100000	362293500	15800	15800	15800	15800	0
612	20241223	095900	362293500	15800	15800	15800	15800	0
613	20241223	095800	362293500	15800	15800	15800	15800	1
614	20241223	095700	362277700	15820	15820	15820	15820	0
615	20241223	095600	362277700	15820	15820	15820	15820	0
616	20241223	095500	362277700	15820	15830	15830	15820	11
617	20241223	095400	362103630	15830	15830	15830	15830	9
618	20241223	095300	361961160	15830	15840	15840	15830	50
619	20241223	095200	361169650	15840	15830	15840	15830	53
620	20241223	095100	360330230	15820	15820	15820	15820	0
621	20241223	095000	360330230	15820	15820	15820	15820	5
622	20241223	094900	360251130	15820	15820	15820	15820	172
623	20241223	094800	357530090	15820	15830	15830	15820	46
624	20241223	094700	356802210	15830	15830	15830	15830	3
625	20241223	094600	356754720	15840	15840	15840	15830	22
626	20241223	094500	356406390	15840	15840	15840	15840	52
627	20241223	094400	355582710	15850	15850	15850	15850	1
628	20241223	094300	355566860	15850	15850	15850	15850	1
629	20241223	094200	355551010	15730	15730	15730	15730	0
630	20241223	094100	355551010	15730	15730	15730	15730	20
631	20241223	094000	355236410	15730	15730	15730	15730	50
632	20241223	093900	354449910	15730	15730	15730	15730	0
633	20241223	093800	354449910	15730	15740	15740	15730	33
634	20241223	093700	353930710	15850	15830	15860	15830	515
635	20241223	093600	345771910	15810	15750	15810	15750	1954
636	20241223	093500	314966330	15750	15750	15750	15750	2
637	20241223	093400	314934830	15740	15740	15740	15740	277
638	20241223	093300	310574850	15730	15680	15730	15680	67
639	20241223	093200	309521140	15670	15670	15670	15670	1
640	20241223	093100	309505470	15730	15680	15740	15680	424
641	20241223	093000	302848760	15680	15680	15680	15670	684
642	20241223	092900	292128220	15680	15720	15720	15680	719
643	20241223	092800	280842050	15720	15750	15750	15720	64
644	20241223	092700	279834950	15740	15740	15740	15740	30
645	20241223	092600	279362750	15740	15740	15740	15740	151
646	20241223	092500	276986010	15740	15720	15740	15720	17
647	20241223	092400	276718730	15720	15740	15740	15710	371
648	20241223	092300	270885470	15740	15740	15740	15720	116
649	20241223	092200	269060200	15770	15770	15770	15770	151
650	20241223	092100	266678930	15740	15730	15740	15710	51
651	20241223	092000	265877650	15740	15790	15790	15740	184
652	20241223	091900	262979240	15770	15770	15770	15770	3
653	20241223	091800	262931930	15820	15820	15820	15820	5
654	20241223	091700	262852830	15820	15770	15820	15770	251
655	20241223	091600	258894410	15770	15770	15770	15770	73
656	20241223	091500	257743200	15770	15770	15770	15770	54
657	20241223	091400	256891620	15820	15820	15820	15820	43
658	20241223	091300	256211360	15860	15860	15860	15860	0
659	20241223	091200	256211360	15860	15860	15860	15860	4
660	20241223	091100	256147920	15870	15870	15870	15870	0
661	20241223	091000	256147920	15870	15760	15870	15760	29
662	20241223	090900	255690220	15880	15870	15880	15870	3003
663	20241223	090800	208032590	15870	15860	15880	15750	267
664	20241223	090700	203800260	15890	15870	15890	15870	345
665	20241223	090600	198320210	15880	15880	15880	15880	1
666	20241223	090500	198304330	15850	15860	15860	15670	752
667	20241223	090400	186439390	15980	16000	16000	15980	3
668	20241223	090300	186391420	16010	15930	16080	15830	1172
669	20241223	090200	167731440	15950	16060	16060	15950	513
670	20241223	090100	159534150	16040	16010	16240	16000	2242
671	20241223	090000	123157000	16150	15750	16200	15750	7750