KissMeData/099190/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200900	708711330	15800	15800	15800	15800	976
3	20241224	200800	708711330	15800	15800	15800	15800	0
4	20241224	200700	708711330	15800	15800	15800	15800	0
5	20241224	200600	708711330	15800	15800	15800	15800	0
6	20241224	200500	708711330	15800	15800	15800	15800	0
7	20241224	200400	708711330	15800	15800	15800	15800	0
8	20241224	200300	708711330	15800	15800	15800	15800	0
9	20241224	200200	708711330	15800	15800	15800	15800	0
10	20241224	200100	708711330	15800	15800	15800	15800	0
11	20241224	200000	708711330	15800	15800	15800	15800	0
12	20241224	195900	708711330	15800	15800	15800	15800	0
13	20241224	195800	708711330	15800	15800	15800	15800	0
14	20241224	195700	708711330	15800	15800	15800	15800	0
15	20241224	195600	708711330	15800	15800	15800	15800	0
16	20241224	195500	708711330	15800	15800	15800	15800	0
17	20241224	195400	708711330	15800	15800	15800	15800	0
18	20241224	195300	708711330	15800	15800	15800	15800	0
19	20241224	195200	708711330	15800	15800	15800	15800	0
20	20241224	195100	708711330	15800	15800	15800	15800	0
21	20241224	195000	708711330	15800	15800	15800	15800	0
22	20241224	194900	708711330	15800	15800	15800	15800	0
23	20241224	194800	708711330	15800	15800	15800	15800	0
24	20241224	194700	708711330	15800	15800	15800	15800	0
25	20241224	194600	708711330	15800	15800	15800	15800	0
26	20241224	194500	708711330	15800	15800	15800	15800	0
27	20241224	194400	708711330	15800	15800	15800	15800	0
28	20241224	194300	708711330	15800	15800	15800	15800	0
29	20241224	194200	708711330	15800	15800	15800	15800	0
30	20241224	194100	708711330	15800	15800	15800	15800	0
31	20241224	194000	708711330	15800	15800	15800	15800	0
32	20241224	193900	708711330	15800	15800	15800	15800	976
33	20241224	193800	708711330	15800	15800	15800	15800	0
34	20241224	193700	708711330	15800	15800	15800	15800	0
35	20241224	193600	708711330	15800	15800	15800	15800	0
36	20241224	193500	708711330	15800	15800	15800	15800	0
37	20241224	193400	708711330	15800	15800	15800	15800	0
38	20241224	193300	708711330	15800	15800	15800	15800	0
39	20241224	193200	708711330	15800	15800	15800	15800	0
40	20241224	193100	708711330	15800	15800	15800	15800	0
41	20241224	193000	708711330	15800	15800	15800	15800	0
42	20241224	192900	708711330	15800	15800	15800	15800	0
43	20241224	192800	708711330	15800	15800	15800	15800	0
44	20241224	192700	708711330	15800	15800	15800	15800	0
45	20241224	192600	708711330	15800	15800	15800	15800	0
46	20241224	192500	708711330	15800	15800	15800	15800	0
47	20241224	192400	708711330	15800	15800	15800	15800	0
48	20241224	192300	708711330	15800	15800	15800	15800	0
49	20241224	192200	708711330	15800	15800	15800	15800	0
50	20241224	192100	708711330	15800	15800	15800	15800	0
51	20241224	192000	708711330	15800	15800	15800	15800	0
52	20241224	191900	708711330	15800	15800	15800	15800	0
53	20241224	191800	708711330	15800	15800	15800	15800	0
54	20241224	191700	708711330	15800	15800	15800	15800	0
55	20241224	191600	708711330	15800	15800	15800	15800	0
56	20241224	191500	708711330	15800	15800	15800	15800	0
57	20241224	191400	708711330	15800	15800	15800	15800	0
58	20241224	191300	708711330	15800	15800	15800	15800	0
59	20241224	191200	708711330	15800	15800	15800	15800	0
60	20241224	191100	708711330	15800	15800	15800	15800	0
61	20241224	191000	708711330	15800	15800	15800	15800	0
62	20241224	190900	708711330	15800	15800	15800	15800	976
63	20241224	190800	708711330	15800	15800	15800	15800	0
64	20241224	190700	708711330	15800	15800	15800	15800	0
65	20241224	190600	708711330	15800	15800	15800	15800	0
66	20241224	190500	708711330	15800	15800	15800	15800	0
67	20241224	190400	708711330	15800	15800	15800	15800	0
68	20241224	190300	708711330	15800	15800	15800	15800	0
69	20241224	190200	708711330	15800	15800	15800	15800	0
70	20241224	190100	708711330	15800	15800	15800	15800	0
71	20241224	190000	708711330	15800	15800	15800	15800	0
72	20241224	185900	708711330	15800	15800	15800	15800	0
73	20241224	185800	708711330	15800	15800	15800	15800	0
74	20241224	185700	708711330	15800	15800	15800	15800	0
75	20241224	185600	708711330	15800	15800	15800	15800	0
76	20241224	185500	708711330	15800	15800	15800	15800	0
77	20241224	185400	708711330	15800	15800	15800	15800	0
78	20241224	185300	708711330	15800	15800	15800	15800	0
79	20241224	185200	708711330	15800	15800	15800	15800	0
80	20241224	185100	708711330	15800	15800	15800	15800	0
81	20241224	185000	708711330	15800	15800	15800	15800	0
82	20241224	184900	708711330	15800	15800	15800	15800	0
83	20241224	184800	708711330	15800	15800	15800	15800	0
84	20241224	184700	708711330	15800	15800	15800	15800	0
85	20241224	184600	708711330	15800	15800	15800	15800	0
86	20241224	184500	708711330	15800	15800	15800	15800	0
87	20241224	184400	708711330	15800	15800	15800	15800	0
88	20241224	184300	708711330	15800	15800	15800	15800	0
89	20241224	184200	708711330	15800	15800	15800	15800	0
90	20241224	184100	708711330	15800	15800	15800	15800	0
91	20241224	184000	708711330	15800	15800	15800	15800	0
92	20241224	183900	708711330	15800	15800	15800	15800	976
93	20241224	183800	708711330	15800	15800	15800	15800	0
94	20241224	183700	708711330	15800	15800	15800	15800	0
95	20241224	183600	708711330	15800	15800	15800	15800	0
96	20241224	183500	708711330	15800	15800	15800	15800	0
97	20241224	183400	708711330	15800	15800	15800	15800	0
98	20241224	183300	708711330	15800	15800	15800	15800	0
99	20241224	183200	708711330	15800	15800	15800	15800	0
100	20241224	183100	708711330	15800	15800	15800	15800	0
101	20241224	183000	708711330	15800	15800	15800	15800	0
102	20241224	182900	708711330	15800	15800	15800	15800	0
103	20241224	182800	708711330	15800	15800	15800	15800	0
104	20241224	182700	708711330	15800	15800	15800	15800	0
105	20241224	182600	708711330	15800	15800	15800	15800	0
106	20241224	182500	708711330	15800	15800	15800	15800	0
107	20241224	182400	708711330	15800	15800	15800	15800	0
108	20241224	182300	708711330	15800	15800	15800	15800	0
109	20241224	182200	708711330	15800	15800	15800	15800	0
110	20241224	182100	708711330	15800	15800	15800	15800	0
111	20241224	182000	708711330	15800	15800	15800	15800	0
112	20241224	181900	708711330	15800	15800	15800	15800	0
113	20241224	181800	708711330	15800	15800	15800	15800	0
114	20241224	181700	708711330	15800	15800	15800	15800	0
115	20241224	181600	708711330	15800	15800	15800	15800	0
116	20241224	181500	708711330	15800	15800	15800	15800	0
117	20241224	181400	708711330	15800	15800	15800	15800	0
118	20241224	181300	708711330	15800	15800	15800	15800	0
119	20241224	181200	708711330	15800	15800	15800	15800	0
120	20241224	181100	708711330	15800	15800	15800	15800	0
121	20241224	181000	708711330	15800	15800	15800	15800	0
122	20241224	180900	708711330	15800	15800	15800	15800	976
123	20241224	180800	708711330	15800	15800	15800	15800	0
124	20241224	180700	708711330	15800	15800	15800	15800	0
125	20241224	180600	708711330	15800	15800	15800	15800	0
126	20241224	180500	708711330	15800	15800	15800	15800	0
127	20241224	180400	708711330	15800	15800	15800	15800	0
128	20241224	180300	708711330	15800	15800	15800	15800	0
129	20241224	180200	708711330	15800	15800	15800	15800	0
130	20241224	180100	708711330	15800	15800	15800	15800	0
131	20241224	180000	708711330	15800	15800	15800	15800	0
132	20241224	175900	708711330	15800	15800	15800	15800	0
133	20241224	175800	708711330	15800	15800	15800	15800	0
134	20241224	175700	708711330	15800	15800	15800	15800	0
135	20241224	175600	708711330	15800	15800	15800	15800	0
136	20241224	175500	708711330	15800	15800	15800	15800	0
137	20241224	175400	708711330	15800	15800	15800	15800	0
138	20241224	175300	708711330	15800	15800	15800	15800	0
139	20241224	175200	708711330	15800	15800	15800	15800	0
140	20241224	175100	708711330	15800	15800	15800	15800	0
141	20241224	175000	708711330	15800	15800	15800	15800	0
142	20241224	174900	708711330	15800	15800	15800	15800	0
143	20241224	174800	708711330	15800	15800	15800	15800	0
144	20241224	174700	708711330	15800	15800	15800	15800	0
145	20241224	174600	708711330	15800	15800	15800	15800	0
146	20241224	174500	708711330	15800	15800	15800	15800	0
147	20241224	174400	708711330	15800	15800	15800	15800	0
148	20241224	174300	708711330	15800	15800	15800	15800	0
149	20241224	174200	708711330	15800	15800	15800	15800	0
150	20241224	174100	708711330	15800	15800	15800	15800	0
151	20241224	174000	708711330	15800	15800	15800	15800	0
152	20241224	173900	708711330	15800	15800	15800	15800	976
153	20241224	173800	708711330	15800	15800	15800	15800	0
154	20241224	173700	708711330	15800	15800	15800	15800	0
155	20241224	173600	708711330	15800	15800	15800	15800	0
156	20241224	173500	708711330	15800	15800	15800	15800	0
157	20241224	173400	708711330	15800	15800	15800	15800	0
158	20241224	173300	708711330	15800	15800	15800	15800	0
159	20241224	173200	708711330	15800	15800	15800	15800	0
160	20241224	173100	708711330	15800	15800	15800	15800	0
161	20241224	173000	708711330	15800	15800	15800	15800	0
162	20241224	172900	708711330	15800	15800	15800	15800	0
163	20241224	172800	708711330	15800	15800	15800	15800	0
164	20241224	172700	708711330	15800	15800	15800	15800	0
165	20241224	172600	708711330	15800	15800	15800	15800	0
166	20241224	172500	708711330	15800	15800	15800	15800	0
167	20241224	172400	708711330	15800	15800	15800	15800	0
168	20241224	172300	708711330	15800	15800	15800	15800	0
169	20241224	172200	708711330	15800	15800	15800	15800	0
170	20241224	172100	708711330	15800	15800	15800	15800	0
171	20241224	172000	708711330	15800	15800	15800	15800	0
172	20241224	171900	708711330	15800	15800	15800	15800	0
173	20241224	171800	708711330	15800	15800	15800	15800	0
174	20241224	171700	708711330	15800	15800	15800	15800	0
175	20241224	171600	708711330	15800	15800	15800	15800	0
176	20241224	171500	708711330	15800	15800	15800	15800	0
177	20241224	171400	708711330	15800	15800	15800	15800	0
178	20241224	171300	708711330	15800	15800	15800	15800	0
179	20241224	171200	708711330	15800	15800	15800	15800	0
180	20241224	171100	708711330	15800	15800	15800	15800	0
181	20241224	171000	708711330	15800	15800	15800	15800	0
182	20241224	170900	708711330	15800	15800	15800	15800	976
183	20241224	170800	708711330	15800	15800	15800	15800	0
184	20241224	170700	708711330	15800	15800	15800	15800	0
185	20241224	170600	708711330	15800	15800	15800	15800	0
186	20241224	170500	708711330	15800	15800	15800	15800	0
187	20241224	170400	708711330	15800	15800	15800	15800	0
188	20241224	170300	708711330	15800	15800	15800	15800	0
189	20241224	170200	708711330	15800	15800	15800	15800	0
190	20241224	170100	708711330	15800	15800	15800	15800	0
191	20241224	170000	708711330	15800	15800	15800	15800	0
192	20241224	165900	708711330	15800	15800	15800	15800	0
193	20241224	165800	708711330	15800	15800	15800	15800	0
194	20241224	165700	708711330	15800	15800	15800	15800	0
195	20241224	165600	708711330	15800	15800	15800	15800	0
196	20241224	165500	708711330	15800	15800	15800	15800	0
197	20241224	165400	708711330	15800	15800	15800	15800	0
198	20241224	165300	708711330	15800	15800	15800	15800	0
199	20241224	165200	708711330	15800	15800	15800	15800	0
200	20241224	165100	708711330	15800	15800	15800	15800	0
201	20241224	165000	708711330	15800	15800	15800	15800	0
202	20241224	164900	708711330	15800	15800	15800	15800	0
203	20241224	164800	708711330	15800	15800	15800	15800	0
204	20241224	164700	708711330	15800	15800	15800	15800	0
205	20241224	164600	708711330	15800	15800	15800	15800	0
206	20241224	164500	708711330	15800	15800	15800	15800	0
207	20241224	164400	708711330	15800	15800	15800	15800	0
208	20241224	164300	708711330	15800	15800	15800	15800	0
209	20241224	164200	708711330	15800	15800	15800	15800	0
210	20241224	164100	708711330	15800	15800	15800	15800	0
211	20241224	164000	708711330	15800	15800	15800	15800	0
212	20241224	163900	708711330	15800	15800	15800	15800	976
213	20241224	163800	708711330	15800	15800	15800	15800	0
214	20241224	163700	708711330	15800	15800	15800	15800	0
215	20241224	163600	708711330	15800	15800	15800	15800	0
216	20241224	163500	708711330	15800	15800	15800	15800	0
217	20241224	163400	708711330	15800	15800	15800	15800	0
218	20241224	163300	708711330	15800	15800	15800	15800	0
219	20241224	163200	708711330	15800	15800	15800	15800	0
220	20241224	163100	708711330	15800	15800	15800	15800	0
221	20241224	163000	708711330	15800	15800	15800	15800	0
222	20241224	162900	708711330	15800	15800	15800	15800	0
223	20241224	162800	708711330	15800	15800	15800	15800	0
224	20241224	162700	708711330	15800	15800	15800	15800	0
225	20241224	162600	708711330	15800	15800	15800	15800	0
226	20241224	162500	708711330	15800	15800	15800	15800	0
227	20241224	162400	708711330	15800	15800	15800	15800	0
228	20241224	162300	708711330	15800	15800	15800	15800	0
229	20241224	162200	708711330	15800	15800	15800	15800	0
230	20241224	162100	708711330	15800	15800	15800	15800	0
231	20241224	162000	708711330	15800	15800	15800	15800	0
232	20241224	161900	708711330	15800	15800	15800	15800	0
233	20241224	161800	708711330	15800	15800	15800	15800	0
234	20241224	161700	708711330	15800	15800	15800	15800	0
235	20241224	161600	708711330	15800	15800	15800	15800	0
236	20241224	161500	708711330	15800	15800	15800	15800	0
237	20241224	161400	708711330	15800	15800	15800	15800	0
238	20241224	161300	708711330	15800	15800	15800	15800	0
239	20241224	161200	708711330	15800	15800	15800	15800	0
240	20241224	161100	708711330	15800	15800	15800	15800	0
241	20241224	161000	708711330	15800	15800	15800	15800	0
242	20241224	160900	708711330	15800	15800	15800	15800	976
243	20241224	160800	708711330	15800	15800	15800	15800	0
244	20241224	160700	708711330	15800	15800	15800	15800	0
245	20241224	160600	708711330	15800	15800	15800	15800	0
246	20241224	160500	708711330	15800	15800	15800	15800	0
247	20241224	160400	708711330	15800	15800	15800	15800	0
248	20241224	160300	708711330	15800	15800	15800	15800	0
249	20241224	160200	708711330	15800	15800	15800	15800	0
250	20241224	160100	708711330	15800	15800	15800	15800	0
251	20241224	160000	708711330	15800	15800	15800	15800	0
252	20241224	155900	708711330	15800	15800	15800	15800	0
253	20241224	155800	708711330	15800	15800	15800	15800	0
254	20241224	155700	708711330	15800	15800	15800	15800	0
255	20241224	155600	708711330	15800	15800	15800	15800	0
256	20241224	155500	708711330	15800	15800	15800	15800	0
257	20241224	155400	708711330	15800	15800	15800	15800	0
258	20241224	155300	708711330	15800	15800	15800	15800	0
259	20241224	155200	708711330	15800	15800	15800	15800	0
260	20241224	155100	708711330	15800	15800	15800	15800	0
261	20241224	155000	708711330	15800	15800	15800	15800	0
262	20241224	154900	708711330	15800	15800	15800	15800	0
263	20241224	154800	708711330	15800	15800	15800	15800	0
264	20241224	154700	708711330	15800	15800	15800	15800	0
265	20241224	154600	708711330	15800	15800	15800	15800	0
266	20241224	154500	708711330	15800	15800	15800	15800	0
267	20241224	154400	708711330	15800	15800	15800	15800	0
268	20241224	154300	708711330	15800	15800	15800	15800	0
269	20241224	154200	708711330	15800	15800	15800	15800	0
270	20241224	154100	708711330	15800	15800	15800	15800	0
271	20241224	154000	708711330	15800	15800	15800	15800	0
272	20241224	153900	708711330	15800	15800	15800	15800	976
273	20241224	153800	708711330	15800	15800	15800	15800	0
274	20241224	153700	708711330	15800	15800	15800	15800	0
275	20241224	153600	708711330	15800	15800	15800	15800	0
276	20241224	153500	708711330	15800	15800	15800	15800	0
277	20241224	153400	708711330	15800	15800	15800	15800	0
278	20241224	153300	708711330	15800	15800	15800	15800	0
279	20241224	153200	708711330	15800	15800	15800	15800	0
280	20241224	153100	708711330	15800	15800	15800	15800	0
281	20241224	153000	708711330	15800	15800	15800	15800	976
282	20241224	152900	693290530	15780	15780	15780	15780	0
283	20241224	152800	693290530	15780	15780	15780	15780	0
284	20241224	152700	693290530	15780	15780	15780	15780	0
285	20241224	152600	693290530	15780	15780	15780	15780	0
286	20241224	152500	693290530	15780	15780	15780	15780	0
287	20241224	152400	693290530	15780	15780	15780	15780	0
288	20241224	152300	693290530	15780	15780	15780	15780	0
289	20241224	152200	693290530	15780	15780	15780	15780	0
290	20241224	152100	693290530	15780	15780	15780	15780	0
291	20241224	152000	693290530	15780	15780	15780	15780	0
292	20241224	151900	693290530	15780	15790	15790	15780	425
293	20241224	151800	686583930	15790	15790	15790	15790	3
294	20241224	151700	686536560	15760	15760	15760	15760	0
295	20241224	151600	686536560	15760	15750	15760	15740	113
296	20241224	151500	684757330	15740	15750	15750	15740	30
297	20241224	151400	684284930	15760	15750	15760	15750	40
298	20241224	151300	683654920	15750	15750	15750	15750	165
299	20241224	151200	681056170	15750	15750	15780	15750	41
300	20241224	151100	680410390	15750	15750	15750	15750	21
301	20241224	151000	680079640	15750	15790	15790	15750	55
302	20241224	150900	679212940	15770	15760	15770	15760	61
303	20241224	150800	678251560	15760	15760	15760	15760	33
304	20241224	150700	677731480	15760	15750	15770	15750	54
305	20241224	150600	676880660	15750	15750	15750	15750	15
306	20241224	150500	676644410	15740	15770	15770	15740	451
307	20241224	150400	669541200	15780	15770	15790	15770	180
308	20241224	150300	666700470	15770	15770	15770	15770	179
309	20241224	150200	663877640	15770	15770	15790	15770	163
310	20241224	150100	661306970	15750	15750	15750	15750	39
311	20241224	150000	660692720	15750	15750	15790	15750	25
312	20241224	145900	660298930	15750	15750	15750	15750	21
313	20241224	145800	659968180	15750	15750	15750	15750	248
314	20241224	145700	656062180	15750	15790	15790	15750	1422
315	20241224	145600	633645990	15790	15800	15800	15790	141
316	20241224	145500	631418830	15800	15800	15800	15800	8
317	20241224	145400	631292430	15800	15800	15800	15800	32
318	20241224	145300	630786830	15790	15790	15790	15790	67
319	20241224	145200	629728900	15790	15780	15790	15780	14
320	20241224	145100	629507960	15780	15780	15780	15780	29
321	20241224	145000	629050340	15770	15820	15820	15770	26
322	20241224	144900	628639970	15770	15770	15820	15770	56
323	20241224	144800	627756750	15770	15770	15770	15770	8
324	20241224	144700	627630590	15770	15770	15770	15770	21
325	20241224	144600	627299420	15770	15760	15770	15760	34
326	20241224	144500	626763460	15760	15760	15760	15760	18
327	20241224	144400	626479780	15760	15760	15760	15760	42
328	20241224	144300	625817860	15820	15760	15820	15760	39
329	20241224	144200	625202500	15760	15760	15760	15760	41
330	20241224	144100	624556340	15820	15760	15820	15760	158
331	20241224	144000	622057260	15760	15760	15760	15760	46
332	20241224	143900	621332300	15770	15770	15770	15770	150
333	20241224	143800	618966800	15760	15760	15760	15760	11
334	20241224	143700	618793440	15760	15760	15760	15760	61
335	20241224	143600	617832080	15750	15810	15810	15750	1207
336	20241224	143500	598792490	15820	15800	15860	15800	332
337	20241224	143400	593534270	15800	15800	15800	15800	23
338	20241224	143300	593170870	15800	15800	15800	15800	40
339	20241224	143200	592538870	15800	15800	15800	15800	47
340	20241224	143100	591796270	15800	15800	15800	15800	21
341	20241224	143000	591464470	15800	15800	15800	15800	28
342	20241224	142900	591022070	15800	15800	15800	15800	19
343	20241224	142800	590721870	15800	15800	15800	15800	103
344	20241224	142700	589094470	15800	15800	15800	15800	35
345	20241224	142600	588541470	15800	15800	15850	15800	69
346	20241224	142500	587450970	15810	15800	15810	15800	51
347	20241224	142400	586645100	15800	15800	15800	15800	10
348	20241224	142300	586487100	15800	15800	15800	15800	48
349	20241224	142200	585728700	15810	15810	15810	15810	1
350	20241224	142100	585712890	15760	15760	15760	15760	40
351	20241224	142000	585082490	15750	15750	15750	15750	17
352	20241224	141900	584814740	15750	15750	15750	15750	39
353	20241224	141800	584200490	15750	15750	15750	15750	44
354	20241224	141700	583507490	15750	15750	15750	15750	16
355	20241224	141600	583255490	15750	15750	15750	15750	53
356	20241224	141500	582420740	15760	15760	15760	15760	8
357	20241224	141400	582294660	15770	15800	15800	15770	333
358	20241224	141300	577039440	15810	15810	15810	15810	44
359	20241224	141200	576343800	15810	15810	15820	15810	345
360	20241224	141100	570889050	15810	15810	15810	15810	28
361	20241224	141000	570446370	15810	15810	15810	15810	34
362	20241224	140900	569908830	15810	15810	15810	15810	24
363	20241224	140800	569529390	15810	15810	15810	15810	25
364	20241224	140700	569134140	15810	15810	15810	15810	20
365	20241224	140600	568817940	15860	15810	15860	15810	28
366	20241224	140500	568375210	15810	15810	15810	15810	34
367	20241224	140400	567837670	15860	15820	15860	15820	81
368	20241224	140300	566556050	15820	15810	15820	15810	32
369	20241224	140200	566049890	15810	15810	15810	15810	45
370	20241224	140100	565338440	15810	15810	15810	15810	69
371	20241224	140000	564247550	15810	15820	15820	15810	51
372	20241224	135900	563440880	15820	15820	15820	15820	12
373	20241224	135800	563251040	15820	15820	15820	15820	40
374	20241224	135700	562618240	15820	15820	15820	15820	24
375	20241224	135600	562238560	15810	15810	15810	15810	28
376	20241224	135500	561795880	15850	15850	15850	15850	69
377	20241224	135400	560702230	15850	15860	15860	15850	93
378	20241224	135300	559227370	15860	15860	15860	15860	12
379	20241224	135200	559037050	15850	15850	15850	15850	10
380	20241224	135100	558878550	15840	15820	15840	15810	156
381	20241224	135000	556410510	15800	15800	15800	15800	93
382	20241224	134900	554941110	15800	15800	15800	15800	1
383	20241224	134800	554925310	15800	15820	15820	15800	190
384	20241224	134700	551921230	15840	15840	15840	15840	1
385	20241224	134600	551905390	15840	15840	15840	15840	1
386	20241224	134500	551889550	15840	15840	15840	15840	0
387	20241224	134400	551889550	15840	15840	15840	15840	14
388	20241224	134300	551667790	15840	15840	15840	15840	1
389	20241224	134200	551651950	15830	15830	15830	15830	107
390	20241224	134100	549958140	15830	15830	15830	15830	0
391	20241224	134000	549958140	15830	15830	15830	15830	4
392	20241224	133900	549894820	15830	15830	15830	15830	0
393	20241224	133800	549894820	15830	15830	15830	15830	1
394	20241224	133700	549878990	15830	15840	15840	15830	82
395	20241224	133600	548580620	15890	15890	15890	15890	0
396	20241224	133500	548580620	15890	15890	15890	15890	0
397	20241224	133400	548580620	15890	15890	15890	15890	1
398	20241224	133300	548564730	15890	15880	15890	15880	329
399	20241224	133200	543340180	15860	15860	15880	15860	38
400	20241224	133100	542737300	15800	15800	15800	15800	0
401	20241224	133000	542737300	15800	15800	15800	15800	93
402	20241224	132900	541267900	15810	15810	15810	15810	135
403	20241224	132800	539133550	15860	15860	15860	15860	2
404	20241224	132700	539101830	15800	15800	15800	15800	0
405	20241224	132600	539101830	15800	15800	15800	15800	0
406	20241224	132500	539101830	15800	15800	15800	15800	300
407	20241224	132400	534361830	15790	15790	15790	15790	0
408	20241224	132300	534361830	15790	15810	15810	15790	22
409	20241224	132200	534014200	15820	15820	15820	15820	0
410	20241224	132100	534014200	15820	15820	15820	15820	0
411	20241224	132000	534014200	15820	15820	15820	15820	0
412	20241224	131900	534014200	15820	15820	15820	15820	0
413	20241224	131800	534014200	15820	15840	15840	15820	44
414	20241224	131700	533318090	15850	15860	15860	15850	21
415	20241224	131600	532985230	15870	15870	15870	15870	2
416	20241224	131500	532953490	15870	15870	15870	15870	0
417	20241224	131400	532953490	15870	15870	15870	15870	0
418	20241224	131300	532953490	15870	15870	15870	15870	0
419	20241224	131200	532953490	15870	15870	15870	15870	0
420	20241224	131100	532953490	15870	15870	15870	15870	92
421	20241224	131000	531493450	15930	15930	15930	15930	1157
422	20241224	130900	513062440	15920	15780	15920	15780	2819
423	20241224	130800	468357220	15780	15700	15780	15700	554
424	20241224	130700	459642550	15700	15700	15750	15700	15
425	20241224	130600	459406950	15690	15760	15760	15690	2469
426	20241224	130500	420611850	15760	15760	15760	15760	0
427	20241224	130400	420611850	15760	15760	15760	15760	0
428	20241224	130300	420611850	15760	15770	15770	15760	100
429	20241224	130200	419035390	15770	15770	15770	15770	0
430	20241224	130100	419035390	15770	15770	15770	15770	0
431	20241224	130000	419035390	15770	15770	15770	15770	33
432	20241224	125900	418514980	15770	15770	15770	15770	0
433	20241224	125800	418514980	15770	15770	15770	15770	1
434	20241224	125700	418499210	15790	15790	15790	15790	0
435	20241224	125600	418499210	15790	15790	15790	15790	2
436	20241224	125500	418467630	15780	15780	15780	15780	31
437	20241224	125400	417978450	15790	15790	15790	15790	3
438	20241224	125300	417931080	15780	15780	15780	15780	0
439	20241224	125200	417931080	15780	15780	15780	15780	0
440	20241224	125100	417931080	15780	15780	15780	15780	0
441	20241224	125000	417931080	15780	15780	15780	15780	0
442	20241224	124900	417931080	15780	15780	15780	15780	0
443	20241224	124800	417931080	15780	15780	15780	15780	0
444	20241224	124700	417931080	15780	15780	15780	15780	0
445	20241224	124600	417931080	15780	15740	15780	15740	132
446	20241224	124500	415850690	15730	15730	15730	15720	183
447	20241224	124400	412973180	15740	15740	15740	15740	97
448	20241224	124300	411446400	15750	15750	15750	15750	50
449	20241224	124200	410658900	15760	15760	15760	15760	9
450	20241224	124100	410517060	15760	15760	15760	15760	1294
451	20241224	124000	390123620	15770	15770	15770	15770	20
452	20241224	123900	389808220	15770	15770	15770	15770	0
453	20241224	123800	389808220	15770	15770	15770	15770	1
454	20241224	123700	389792450	15760	15760	15760	15760	0
455	20241224	123600	389792450	15760	15760	15760	15760	23
456	20241224	123500	389429970	15760	15760	15760	15760	1
457	20241224	123400	389414210	15760	15760	15760	15760	6
458	20241224	123300	389319650	15760	15760	15760	15760	5
459	20241224	123200	389240850	15760	15760	15760	15760	209
460	20241224	123100	385947010	15760	15760	15760	15760	873
461	20241224	123000	372188530	15770	15770	15770	15770	0
462	20241224	122900	372188530	15770	15770	15770	15770	1
463	20241224	122800	372172760	15770	15770	15770	15770	129
464	20241224	122700	370138430	15770	15770	15770	15770	0
465	20241224	122600	370138430	15770	15770	15770	15770	0
466	20241224	122500	370138430	15770	15770	15770	15770	0
467	20241224	122400	370138430	15770	15770	15770	15770	2
468	20241224	122300	370106890	15770	15770	15770	15770	21
469	20241224	122200	369775720	15770	15770	15770	15770	1
470	20241224	122100	369759950	15760	15760	15760	15760	0
471	20241224	122000	369759950	15760	15760	15760	15760	195
472	20241224	121900	366686750	15760	15760	15760	15760	387
473	20241224	121800	360587630	15770	15770	15770	15770	0
474	20241224	121700	360587630	15770	15770	15770	15770	0
475	20241224	121600	360587630	15770	15770	15770	15770	0
476	20241224	121500	360587630	15770	15770	15770	15770	0
477	20241224	121400	360587630	15770	15800	15800	15770	12
478	20241224	121300	360398240	15800	15800	15800	15800	0
479	20241224	121200	360398240	15800	15800	15800	15800	0
480	20241224	121100	360398240	15800	15800	15800	15800	15
481	20241224	121000	360161240	15760	15760	15760	15760	0
482	20241224	120900	360161240	15760	15760	15760	15760	0
483	20241224	120800	360161240	15760	15760	15760	15760	0
484	20241224	120700	360161240	15760	15760	15760	15760	0
485	20241224	120600	360161240	15760	15760	15760	15760	0
486	20241224	120500	360161240	15760	15760	15760	15760	0
487	20241224	120400	360161240	15760	15760	15760	15760	0
488	20241224	120300	360161240	15760	15760	15760	15760	0
489	20241224	120200	360161240	15760	15760	15760	15760	0
490	20241224	120100	360161240	15760	15760	15760	15760	0
491	20241224	120000	360161240	15760	15760	15760	15760	45
492	20241224	115900	359452040	15800	15800	15800	15800	0
493	20241224	115800	359452040	15800	15800	15800	15800	10
494	20241224	115700	359294040	15810	15800	15810	15800	170
495	20241224	115600	356606580	15800	15800	15800	15800	0
496	20241224	115500	356606580	15800	15760	15800	15760	46
497	20241224	115400	355879910	15760	15760	15760	15760	0
498	20241224	115300	355879910	15760	15760	15760	15760	0
499	20241224	115200	355879910	15760	15760	15760	15760	23
500	20241224	115100	355517430	15760	15760	15760	15760	0
501	20241224	115000	355517430	15760	15760	15760	15760	305
502	20241224	114900	350710630	15760	15750	15760	15750	378
503	20241224	114800	344755200	15750	15750	15750	15750	0
504	20241224	114700	344755200	15750	15750	15750	15750	13
505	20241224	114600	344550450	15750	15750	15750	15750	0
506	20241224	114500	344550450	15750	15750	15750	15750	62
507	20241224	114400	343573950	15750	15750	15750	15750	6
508	20241224	114300	343479450	15750	15750	15750	15750	1
509	20241224	114200	343463700	15710	15710	15710	15710	0
510	20241224	114100	343463700	15710	15710	15710	15710	0
511	20241224	114000	343463700	15710	15710	15710	15710	0
512	20241224	113900	343463700	15710	15710	15710	15710	0
513	20241224	113800	343463700	15710	15710	15710	15710	0
514	20241224	113700	343463700	15710	15710	15710	15710	0
515	20241224	113600	343463700	15710	15710	15710	15710	0
516	20241224	113500	343463700	15710	15710	15710	15710	0
517	20241224	113400	343463700	15710	15740	15740	15710	20
518	20241224	113300	343148990	15750	15750	15750	15750	24
519	20241224	113200	342770990	15750	15750	15750	15750	0
520	20241224	113100	342770990	15750	15750	15750	15750	6
521	20241224	113000	342676490	15750	15740	15750	15740	2
522	20241224	112900	342645000	15750	15750	15750	15750	0
523	20241224	112800	342645000	15750	15760	15760	15750	80
524	20241224	112700	341384950	15760	15760	15760	15760	0
525	20241224	112600	341384950	15760	15770	15770	15760	31
526	20241224	112500	340896340	15770	15800	15800	15770	2
527	20241224	112400	340864770	15810	15810	15810	15810	0
528	20241224	112300	340864770	15810	15810	15810	15810	0
529	20241224	112200	340864770	15810	15760	15810	15760	101
530	20241224	112100	339272960	15760	15760	15760	15760	1
531	20241224	112000	339257200	15750	15750	15750	15750	0
532	20241224	111900	339257200	15750	15750	15750	15750	0
533	20241224	111800	339257200	15750	15750	15750	15750	3
534	20241224	111700	339209950	15810	15810	15810	15810	1
535	20241224	111600	339194140	15810	15730	15810	15730	1367
536	20241224	111500	317679260	15730	15720	15730	15720	16
537	20241224	111400	317427630	15720	15720	15720	15720	0
538	20241224	111300	317427630	15720	15690	15720	15690	9
539	20241224	111200	317286350	15690	15690	15690	15690	778
540	20241224	111100	305079530	15690	15690	15690	15690	2
541	20241224	111000	305048150	15690	15690	15690	15690	4
542	20241224	110900	304985390	15680	15690	15690	15680	283
543	20241224	110800	300547790	15670	15670	15670	15670	0
544	20241224	110700	300547790	15670	15670	15670	15670	0
545	20241224	110600	300547790	15670	15670	15670	15670	1
546	20241224	110500	300532120	15660	15660	15660	15660	4
547	20241224	110400	300469480	15670	15670	15670	15670	525
548	20241224	110300	292242730	15710	15710	15710	15710	0
549	20241224	110200	292242730	15710	15710	15710	15710	11
550	20241224	110100	292069920	15710	15710	15710	15710	0
551	20241224	110000	292069920	15710	15710	15710	15710	0
552	20241224	105900	292069920	15710	15710	15710	15710	0
553	20241224	105800	292069920	15710	15710	15710	15710	0
554	20241224	105700	292069920	15710	15710	15710	15710	0
555	20241224	105600	292069920	15710	15710	15710	15710	2
556	20241224	105500	292038500	15720	15720	15720	15720	0
557	20241224	105400	292038500	15720	15720	15720	15720	162
558	20241224	105300	289491860	15710	15690	15710	15640	417
559	20241224	105200	282966630	15710	15700	15710	15700	123
560	20241224	105100	281035310	15690	15690	15690	15690	0
561	20241224	105000	281035310	15690	15690	15690	15690	8
562	20241224	104900	280909790	15700	15700	15700	15700	2
563	20241224	104800	280878390	15700	15700	15700	15700	5
564	20241224	104700	280799890	15710	15710	15710	15710	6
565	20241224	104600	280705630	15710	15710	15710	15710	1
566	20241224	104500	280689920	15710	15710	15710	15710	1
567	20241224	104400	280674210	15710	15710	15710	15710	0
568	20241224	104300	280674210	15710	15710	15710	15710	2
569	20241224	104200	280642790	15710	15710	15710	15710	0
570	20241224	104100	280642790	15710	15700	15710	15700	20
571	20241224	104000	280328660	15710	15710	15710	15710	0
572	20241224	103900	280328660	15710	15690	15710	15690	3
573	20241224	103800	280281560	15700	15700	15700	15700	50
574	20241224	103700	279496560	15630	15630	15630	15630	0
575	20241224	103600	279496560	15630	15630	15630	15630	0
576	20241224	103500	279496560	15630	15620	15630	15620	2
577	20241224	103400	279465310	15630	15640	15640	15630	200
578	20241224	103300	276338850	15640	15640	15640	15640	100
579	20241224	103200	274774850	15640	15640	15640	15640	0
580	20241224	103100	274774850	15640	15640	15640	15640	0
581	20241224	103000	274774850	15640	15640	15640	15640	0
582	20241224	102900	274774850	15640	15640	15640	15640	0
583	20241224	102800	274774850	15640	15640	15640	15640	0
584	20241224	102700	274774850	15640	15720	15720	15640	16
585	20241224	102600	274524130	15720	15720	15720	15720	1
586	20241224	102500	274508410	15620	15620	15620	15620	0
587	20241224	102400	274508410	15620	15700	15700	15620	400
588	20241224	102300	268239440	15690	15690	15690	15690	0
589	20241224	102200	268239440	15690	15690	15690	15690	0
590	20241224	102100	268239440	15690	15690	15690	15690	0
591	20241224	102000	268239440	15690	15710	15710	15690	40
592	20241224	101900	267611570	15700	15700	15700	15700	0
593	20241224	101800	267611570	15700	15700	15700	15700	0
594	20241224	101700	267611570	15700	15700	15700	15700	0
595	20241224	101600	267611570	15700	15700	15700	15700	1
596	20241224	101500	267595870	15720	15720	15720	15720	1
597	20241224	101400	267580150	15720	15720	15720	15720	0
598	20241224	101300	267580150	15720	15720	15720	15720	0
599	20241224	101200	267580150	15720	15720	15720	15720	1
600	20241224	101100	267564430	15680	15680	15680	15680	0
601	20241224	101000	267564430	15680	15710	15710	15680	87
602	20241224	100900	266199820	15720	15710	15720	15700	42
603	20241224	100800	265540030	15710	15710	15710	15710	2
604	20241224	100700	265508610	15710	15710	15710	15710	7
605	20241224	100600	265398640	15710	15710	15710	15710	12
606	20241224	100500	265210120	15680	15680	15680	15680	0
607	20241224	100400	265210120	15680	15680	15680	15680	0
608	20241224	100300	265210120	15680	15720	15720	15680	22
609	20241224	100200	264865120	15700	15720	15720	15700	657
610	20241224	100100	254546430	15720	15720	15720	15720	0
611	20241224	100000	254546430	15720	15740	15740	15720	40
612	20241224	095900	253917610	15730	15730	15730	15730	13
613	20241224	095800	253713120	15730	15730	15730	15730	0
614	20241224	095700	253713120	15730	15730	15730	15730	5
615	20241224	095600	253634470	15720	15720	15720	15720	30
616	20241224	095500	253162870	15730	15720	15730	15710	299
617	20241224	095400	248464300	15730	15740	15740	15730	2358
618	20241224	095300	211369910	15740	15740	15740	15740	21
619	20241224	095200	211039370	15750	15740	15750	15740	51
620	20241224	095100	210236600	15740	15780	15780	15740	190
621	20241224	095000	207242710	15780	15820	15820	15780	75
622	20241224	094900	206058810	15770	15770	15770	15770	1
623	20241224	094800	206043040	15740	15740	15740	15740	0
624	20241224	094700	206043040	15740	15790	15790	15740	100
625	20241224	094600	204467420	15820	15820	15820	15820	55
626	20241224	094500	203597320	15820	15820	15820	15820	0
627	20241224	094400	203597320	15820	15820	15820	15820	1
628	20241224	094300	203581500	15820	15820	15820	15820	104
629	20241224	094200	201936220	15740	15810	15820	15740	417
630	20241224	094100	195352450	15810	15720	15810	15720	147
631	20241224	094000	193035800	15720	15720	15720	15720	0
632	20241224	093900	193035800	15720	15720	15720	15720	44
633	20241224	093800	192344120	15710	15710	15710	15710	0
634	20241224	093700	192344120	15710	15750	15750	15710	162
635	20241224	093600	189798710	15740	15750	15750	15740	203
636	20241224	093500	186602130	15750	15790	15790	15750	218
637	20241224	093400	183167910	15780	15780	15780	15780	12
638	20241224	093300	182978550	15780	15810	15810	15770	47
639	20241224	093200	182236850	15770	15820	15820	15770	574
640	20241224	093100	173180670	15790	15840	15840	15790	124
641	20241224	093000	171222340	15850	15860	15860	15850	2
642	20241224	092900	171190630	15870	15860	15870	15860	3
643	20241224	092800	171143040	15860	15860	15860	15860	21
644	20241224	092700	170809980	15860	15860	15860	15860	0
645	20241224	092600	170809980	15860	15860	15860	15860	4
646	20241224	092500	170746540	15860	15860	15860	15860	3
647	20241224	092400	170698960	15860	15860	15860	15860	13
648	20241224	092300	170492780	15800	15800	15800	15800	43
649	20241224	092200	169813380	15790	15790	15790	15790	0
650	20241224	092100	169813380	15790	15870	15870	15790	20
651	20241224	092000	169496730	15870	15870	15870	15870	0
652	20241224	091900	169496730	15870	15860	15870	15860	16
653	20241224	091800	169242960	15780	15810	15810	15780	200
654	20241224	091700	166085040	15800	15800	15800	15800	200
655	20241224	091600	162925040	15870	15890	15890	15870	2
656	20241224	091500	162893280	15830	15830	15830	15830	0
657	20241224	091400	162893280	15830	15800	15830	15780	321
658	20241224	091300	157820370	15850	15900	15900	15850	4
659	20241224	091200	157756920	15900	15840	15900	15840	37
660	20241224	091100	157170420	15840	15840	15840	15840	74
661	20241224	091000	155998260	15760	15760	15760	15760	0
662	20241224	090900	155998260	15760	15870	15870	15760	44
663	20241224	090800	155304710	15870	15840	15870	15840	286
664	20241224	090700	150771640	15850	15800	15850	15730	158
665	20241224	090600	148279830	15830	15780	15830	15600	284
666	20241224	090500	143794710	15800	15820	15820	15590	1718
667	20241224	090400	116859900	15820	15810	15820	15810	175
668	20241224	090300	114091820	15800	15630	15810	15540	3425
669	20241224	090200	60502140	15830	15840	15840	15520	1518
670	20241224	090100	36666150	15840	15980	15980	15500	1603
671	20241224	090000	11568650	16000	15740	16000	15740	734