KissMeData/093050/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200500	400134470	15850	15850	15850	15850	408
3	20241223	200400	400134470	15850	15850	15850	15850	0
4	20241223	200300	400134470	15850	15850	15850	15850	0
5	20241223	200200	400134470	15850	15850	15850	15850	0
6	20241223	200100	400134470	15850	15850	15850	15850	0
7	20241223	200000	400134470	15850	15850	15850	15850	0
8	20241223	195900	400134470	15850	15850	15850	15850	0
9	20241223	195800	400134470	15850	15850	15850	15850	0
10	20241223	195700	400134470	15850	15850	15850	15850	0
11	20241223	195600	400134470	15850	15850	15850	15850	0
12	20241223	195500	400134470	15850	15850	15850	15850	0
13	20241223	195400	400134470	15850	15850	15850	15850	0
14	20241223	195300	400134470	15850	15850	15850	15850	0
15	20241223	195200	400134470	15850	15850	15850	15850	0
16	20241223	195100	400134470	15850	15850	15850	15850	0
17	20241223	195000	400134470	15850	15850	15850	15850	0
18	20241223	194900	400134470	15850	15850	15850	15850	0
19	20241223	194800	400134470	15850	15850	15850	15850	0
20	20241223	194700	400134470	15850	15850	15850	15850	0
21	20241223	194600	400134470	15850	15850	15850	15850	0
22	20241223	194500	400134470	15850	15850	15850	15850	0
23	20241223	194400	400134470	15850	15850	15850	15850	0
24	20241223	194300	400134470	15850	15850	15850	15850	0
25	20241223	194200	400134470	15850	15850	15850	15850	0
26	20241223	194100	400134470	15850	15850	15850	15850	0
27	20241223	194000	400134470	15850	15850	15850	15850	0
28	20241223	193900	400134470	15850	15850	15850	15850	0
29	20241223	193800	400134470	15850	15850	15850	15850	0
30	20241223	193700	400134470	15850	15850	15850	15850	0
31	20241223	193600	400134470	15850	15850	15850	15850	0
32	20241223	193500	400134470	15850	15850	15850	15850	408
33	20241223	193400	400134470	15850	15850	15850	15850	0
34	20241223	193300	400134470	15850	15850	15850	15850	0
35	20241223	193200	400134470	15850	15850	15850	15850	0
36	20241223	193100	400134470	15850	15850	15850	15850	0
37	20241223	193000	400134470	15850	15850	15850	15850	0
38	20241223	192900	400134470	15850	15850	15850	15850	0
39	20241223	192800	400134470	15850	15850	15850	15850	0
40	20241223	192700	400134470	15850	15850	15850	15850	0
41	20241223	192600	400134470	15850	15850	15850	15850	0
42	20241223	192500	400134470	15850	15850	15850	15850	0
43	20241223	192400	400134470	15850	15850	15850	15850	0
44	20241223	192300	400134470	15850	15850	15850	15850	0
45	20241223	192200	400134470	15850	15850	15850	15850	0
46	20241223	192100	400134470	15850	15850	15850	15850	0
47	20241223	192000	400134470	15850	15850	15850	15850	0
48	20241223	191900	400134470	15850	15850	15850	15850	0
49	20241223	191800	400134470	15850	15850	15850	15850	0
50	20241223	191700	400134470	15850	15850	15850	15850	0
51	20241223	191600	400134470	15850	15850	15850	15850	0
52	20241223	191500	400134470	15850	15850	15850	15850	0
53	20241223	191400	400134470	15850	15850	15850	15850	0
54	20241223	191300	400134470	15850	15850	15850	15850	0
55	20241223	191200	400134470	15850	15850	15850	15850	0
56	20241223	191100	400134470	15850	15850	15850	15850	0
57	20241223	191000	400134470	15850	15850	15850	15850	0
58	20241223	190900	400134470	15850	15850	15850	15850	0
59	20241223	190800	400134470	15850	15850	15850	15850	0
60	20241223	190700	400134470	15850	15850	15850	15850	0
61	20241223	190600	400134470	15850	15850	15850	15850	0
62	20241223	190500	400134470	15850	15850	15850	15850	408
63	20241223	190400	400134470	15850	15850	15850	15850	0
64	20241223	190300	400134470	15850	15850	15850	15850	0
65	20241223	190200	400134470	15850	15850	15850	15850	0
66	20241223	190100	400134470	15850	15850	15850	15850	0
67	20241223	190000	400134470	15850	15850	15850	15850	0
68	20241223	185900	400134470	15850	15850	15850	15850	0
69	20241223	185800	400134470	15850	15850	15850	15850	0
70	20241223	185700	400134470	15850	15850	15850	15850	0
71	20241223	185600	400134470	15850	15850	15850	15850	0
72	20241223	185500	400134470	15850	15850	15850	15850	0
73	20241223	185400	400134470	15850	15850	15850	15850	0
74	20241223	185300	400134470	15850	15850	15850	15850	0
75	20241223	185200	400134470	15850	15850	15850	15850	0
76	20241223	185100	400134470	15850	15850	15850	15850	0
77	20241223	185000	400134470	15850	15850	15850	15850	0
78	20241223	184900	400134470	15850	15850	15850	15850	0
79	20241223	184800	400134470	15850	15850	15850	15850	0
80	20241223	184700	400134470	15850	15850	15850	15850	0
81	20241223	184600	400134470	15850	15850	15850	15850	0
82	20241223	184500	400134470	15850	15850	15850	15850	0
83	20241223	184400	400134470	15850	15850	15850	15850	0
84	20241223	184300	400134470	15850	15850	15850	15850	0
85	20241223	184200	400134470	15850	15850	15850	15850	0
86	20241223	184100	400134470	15850	15850	15850	15850	0
87	20241223	184000	400134470	15850	15850	15850	15850	0
88	20241223	183900	400134470	15850	15850	15850	15850	0
89	20241223	183800	400134470	15850	15850	15850	15850	0
90	20241223	183700	400134470	15850	15850	15850	15850	0
91	20241223	183600	400134470	15850	15850	15850	15850	0
92	20241223	183500	400134470	15850	15850	15850	15850	408
93	20241223	183400	400134470	15850	15850	15850	15850	0
94	20241223	183300	400134470	15850	15850	15850	15850	0
95	20241223	183200	400134470	15850	15850	15850	15850	0
96	20241223	183100	400134470	15850	15850	15850	15850	0
97	20241223	183000	400134470	15850	15850	15850	15850	0
98	20241223	182900	400134470	15850	15850	15850	15850	0
99	20241223	182800	400134470	15850	15850	15850	15850	0
100	20241223	182700	400134470	15850	15850	15850	15850	0
101	20241223	182600	400134470	15850	15850	15850	15850	0
102	20241223	182500	400134470	15850	15850	15850	15850	0
103	20241223	182400	400134470	15850	15850	15850	15850	0
104	20241223	182300	400134470	15850	15850	15850	15850	0
105	20241223	182200	400134470	15850	15850	15850	15850	0
106	20241223	182100	400134470	15850	15850	15850	15850	0
107	20241223	182000	400134470	15850	15850	15850	15850	0
108	20241223	181900	400134470	15850	15850	15850	15850	0
109	20241223	181800	400134470	15850	15850	15850	15850	0
110	20241223	181700	400134470	15850	15850	15850	15850	0
111	20241223	181600	400134470	15850	15850	15850	15850	0
112	20241223	181500	400134470	15850	15850	15850	15850	0
113	20241223	181400	400134470	15850	15850	15850	15850	0
114	20241223	181300	400134470	15850	15850	15850	15850	0
115	20241223	181200	400134470	15850	15850	15850	15850	0
116	20241223	181100	400134470	15850	15850	15850	15850	0
117	20241223	181000	400134470	15850	15850	15850	15850	0
118	20241223	180900	400134470	15850	15850	15850	15850	0
119	20241223	180800	400134470	15850	15850	15850	15850	0
120	20241223	180700	400134470	15850	15850	15850	15850	0
121	20241223	180600	400134470	15850	15850	15850	15850	0
122	20241223	180500	400134470	15850	15850	15850	15850	408
123	20241223	180400	400134470	15850	15850	15850	15850	0
124	20241223	180300	400134470	15850	15850	15850	15850	0
125	20241223	180200	400134470	15850	15850	15850	15850	0
126	20241223	180100	400134470	15850	15850	15850	15850	0
127	20241223	180000	400134470	15850	15850	15850	15850	0
128	20241223	175900	400134470	15850	15850	15850	15850	0
129	20241223	175800	400134470	15850	15850	15850	15850	0
130	20241223	175700	400134470	15850	15850	15850	15850	0
131	20241223	175600	400134470	15850	15850	15850	15850	0
132	20241223	175500	400134470	15850	15850	15850	15850	0
133	20241223	175400	400134470	15850	15850	15850	15850	0
134	20241223	175300	400134470	15850	15850	15850	15850	0
135	20241223	175200	400134470	15850	15850	15850	15850	0
136	20241223	175100	400134470	15850	15850	15850	15850	0
137	20241223	175000	400134470	15850	15850	15850	15850	0
138	20241223	174900	400134470	15850	15850	15850	15850	0
139	20241223	174800	400134470	15850	15850	15850	15850	0
140	20241223	174700	400134470	15850	15850	15850	15850	0
141	20241223	174600	400134470	15850	15850	15850	15850	0
142	20241223	174500	400134470	15850	15850	15850	15850	0
143	20241223	174400	400134470	15850	15850	15850	15850	0
144	20241223	174300	400134470	15850	15850	15850	15850	0
145	20241223	174200	400134470	15850	15850	15850	15850	0
146	20241223	174100	400134470	15850	15850	15850	15850	0
147	20241223	174000	400134470	15850	15850	15850	15850	0
148	20241223	173900	400134470	15850	15850	15850	15850	0
149	20241223	173800	400134470	15850	15850	15850	15850	0
150	20241223	173700	400134470	15850	15850	15850	15850	0
151	20241223	173600	400134470	15850	15850	15850	15850	0
152	20241223	173500	400134470	15850	15850	15850	15850	408
153	20241223	173400	400134470	15850	15850	15850	15850	0
154	20241223	173300	400134470	15850	15850	15850	15850	0
155	20241223	173200	400134470	15850	15850	15850	15850	0
156	20241223	173100	400134470	15850	15850	15850	15850	0
157	20241223	173000	400134470	15850	15850	15850	15850	0
158	20241223	172900	400134470	15850	15850	15850	15850	0
159	20241223	172800	400134470	15850	15850	15850	15850	0
160	20241223	172700	400134470	15850	15850	15850	15850	0
161	20241223	172600	400134470	15850	15850	15850	15850	0
162	20241223	172500	400134470	15850	15850	15850	15850	0
163	20241223	172400	400134470	15850	15850	15850	15850	0
164	20241223	172300	400134470	15850	15850	15850	15850	0
165	20241223	172200	400134470	15850	15850	15850	15850	0
166	20241223	172100	400134470	15850	15850	15850	15850	0
167	20241223	172000	400134470	15850	15850	15850	15850	0
168	20241223	171900	400134470	15850	15850	15850	15850	0
169	20241223	171800	400134470	15850	15850	15850	15850	0
170	20241223	171700	400134470	15850	15850	15850	15850	0
171	20241223	171600	400134470	15850	15850	15850	15850	0
172	20241223	171500	400134470	15850	15850	15850	15850	0
173	20241223	171400	400134470	15850	15850	15850	15850	0
174	20241223	171300	400134470	15850	15850	15850	15850	0
175	20241223	171200	400134470	15850	15850	15850	15850	0
176	20241223	171100	400134470	15850	15850	15850	15850	0
177	20241223	171000	400134470	15850	15850	15850	15850	0
178	20241223	170900	400134470	15850	15850	15850	15850	0
179	20241223	170800	400134470	15850	15850	15850	15850	0
180	20241223	170700	400134470	15850	15850	15850	15850	0
181	20241223	170600	400134470	15850	15850	15850	15850	0
182	20241223	170500	400134470	15850	15850	15850	15850	408
183	20241223	170400	400134470	15850	15850	15850	15850	0
184	20241223	170300	400134470	15850	15850	15850	15850	0
185	20241223	170200	400134470	15850	15850	15850	15850	0
186	20241223	170100	400134470	15850	15850	15850	15850	0
187	20241223	170000	400134470	15850	15850	15850	15850	0
188	20241223	165900	400134470	15850	15850	15850	15850	0
189	20241223	165800	400134470	15850	15850	15850	15850	0
190	20241223	165700	400134470	15850	15850	15850	15850	0
191	20241223	165600	400134470	15850	15850	15850	15850	0
192	20241223	165500	400134470	15850	15850	15850	15850	0
193	20241223	165400	400134470	15850	15850	15850	15850	0
194	20241223	165300	400134470	15850	15850	15850	15850	0
195	20241223	165200	400134470	15850	15850	15850	15850	0
196	20241223	165100	400134470	15850	15850	15850	15850	0
197	20241223	165000	400134470	15850	15850	15850	15850	0
198	20241223	164900	400134470	15850	15850	15850	15850	0
199	20241223	164800	400134470	15850	15850	15850	15850	0
200	20241223	164700	400134470	15850	15850	15850	15850	0
201	20241223	164600	400134470	15850	15850	15850	15850	0
202	20241223	164500	400134470	15850	15850	15850	15850	0
203	20241223	164400	400134470	15850	15850	15850	15850	0
204	20241223	164300	400134470	15850	15850	15850	15850	0
205	20241223	164200	400134470	15850	15850	15850	15850	0
206	20241223	164100	400134470	15850	15850	15850	15850	0
207	20241223	164000	400134470	15850	15850	15850	15850	0
208	20241223	163900	400134470	15850	15850	15850	15850	0
209	20241223	163800	400134470	15850	15850	15850	15850	0
210	20241223	163700	400134470	15850	15850	15850	15850	0
211	20241223	163600	400134470	15850	15850	15850	15850	0
212	20241223	163500	400134470	15850	15850	15850	15850	408
213	20241223	163400	400134470	15850	15850	15850	15850	0
214	20241223	163300	400134470	15850	15850	15850	15850	0
215	20241223	163200	400134470	15850	15850	15850	15850	0
216	20241223	163100	400134470	15850	15850	15850	15850	0
217	20241223	163000	400134470	15850	15850	15850	15850	0
218	20241223	162900	400134470	15850	15850	15850	15850	0
219	20241223	162800	400134470	15850	15850	15850	15850	0
220	20241223	162700	400134470	15850	15850	15850	15850	0
221	20241223	162600	400134470	15850	15850	15850	15850	0
222	20241223	162500	400134470	15850	15850	15850	15850	0
223	20241223	162400	400134470	15850	15850	15850	15850	0
224	20241223	162300	400134470	15850	15850	15850	15850	0
225	20241223	162200	400134470	15850	15850	15850	15850	0
226	20241223	162100	400134470	15850	15850	15850	15850	0
227	20241223	162000	400134470	15850	15850	15850	15850	0
228	20241223	161900	400134470	15850	15850	15850	15850	0
229	20241223	161800	400134470	15850	15850	15850	15850	0
230	20241223	161700	400134470	15850	15850	15850	15850	0
231	20241223	161600	400134470	15850	15850	15850	15850	0
232	20241223	161500	400134470	15850	15850	15850	15850	0
233	20241223	161400	400134470	15850	15850	15850	15850	0
234	20241223	161300	400134470	15850	15850	15850	15850	0
235	20241223	161200	400134470	15850	15850	15850	15850	0
236	20241223	161100	400134470	15850	15850	15850	15850	0
237	20241223	161000	400134470	15850	15850	15850	15850	0
238	20241223	160900	400134470	15850	15850	15850	15850	0
239	20241223	160800	400134470	15850	15850	15850	15850	0
240	20241223	160700	400134470	15850	15850	15850	15850	0
241	20241223	160600	400134470	15850	15850	15850	15850	0
242	20241223	160500	400134470	15850	15850	15850	15850	408
243	20241223	160400	400134470	15850	15850	15850	15850	0
244	20241223	160300	400134470	15850	15850	15850	15850	0
245	20241223	160200	400134470	15850	15850	15850	15850	0
246	20241223	160100	400134470	15850	15850	15850	15850	0
247	20241223	160000	400134470	15850	15850	15850	15850	0
248	20241223	155900	400134470	15850	15850	15850	15850	0
249	20241223	155800	400134470	15850	15850	15850	15850	0
250	20241223	155700	400134470	15850	15850	15850	15850	0
251	20241223	155600	400134470	15850	15850	15850	15850	0
252	20241223	155500	400134470	15850	15850	15850	15850	0
253	20241223	155400	400134470	15850	15850	15850	15850	0
254	20241223	155300	400134470	15850	15850	15850	15850	0
255	20241223	155200	400134470	15850	15850	15850	15850	0
256	20241223	155100	400134470	15850	15850	15850	15850	0
257	20241223	155000	400134470	15850	15850	15850	15850	0
258	20241223	154900	400134470	15850	15850	15850	15850	0
259	20241223	154800	400134470	15850	15850	15850	15850	0
260	20241223	154700	400134470	15850	15850	15850	15850	0
261	20241223	154600	400134470	15850	15850	15850	15850	0
262	20241223	154500	400134470	15850	15850	15850	15850	0
263	20241223	154400	400134470	15850	15850	15850	15850	0
264	20241223	154300	400134470	15850	15850	15850	15850	0
265	20241223	154200	400134470	15850	15850	15850	15850	0
266	20241223	154100	400134470	15850	15850	15850	15850	0
267	20241223	154000	400134470	15850	15850	15850	15850	0
268	20241223	153900	400134470	15850	15850	15850	15850	0
269	20241223	153800	400134470	15850	15850	15850	15850	0
270	20241223	153700	400134470	15850	15850	15850	15850	0
271	20241223	153600	400134470	15850	15850	15850	15850	0
272	20241223	153500	400134470	15850	15850	15850	15850	408
273	20241223	153400	400134470	15850	15850	15850	15850	0
274	20241223	153300	400134470	15850	15850	15850	15850	0
275	20241223	153200	400134470	15850	15850	15850	15850	0
276	20241223	153100	400134470	15850	15850	15850	15850	0
277	20241223	153000	400134470	15850	15850	15850	15850	408
278	20241223	152900	393667670	15810	15810	15810	15810	0
279	20241223	152800	393667670	15810	15810	15810	15810	0
280	20241223	152700	393667670	15810	15810	15810	15810	0
281	20241223	152600	393667670	15810	15810	15810	15810	0
282	20241223	152500	393667670	15810	15810	15810	15810	0
283	20241223	152400	393667670	15810	15810	15810	15810	0
284	20241223	152300	393667670	15810	15810	15810	15810	0
285	20241223	152200	393667670	15810	15810	15810	15810	0
286	20241223	152100	393667670	15810	15810	15810	15810	0
287	20241223	152000	393667670	15810	15810	15810	15810	0
288	20241223	151900	393667670	15810	15810	15810	15810	36
289	20241223	151800	393098510	15820	15830	15830	15820	97
290	20241223	151700	391563350	15820	15820	15820	15820	0
291	20241223	151600	391563350	15820	15830	15830	15820	69
292	20241223	151500	390471350	15810	15810	15810	15810	0
293	20241223	151400	390471350	15810	15840	15840	15810	2
294	20241223	151300	390439700	15840	15840	15840	15840	1
295	20241223	151200	390423860	15820	15800	15820	15800	12
296	20241223	151100	390234040	15820	15850	15850	15820	16
297	20241223	151000	389980500	15840	15800	15840	15800	2
298	20241223	150900	389948860	15800	15800	15800	15800	97
299	20241223	150800	388416260	15810	15820	15820	15810	100
300	20241223	150700	386835170	15850	15850	15850	15850	1
301	20241223	150600	386819320	15820	15820	15820	15820	3
302	20241223	150500	386771860	15820	15820	15820	15820	0
303	20241223	150400	386771860	15820	15820	15820	15820	4
304	20241223	150300	386708580	15810	15800	15810	15800	6
305	20241223	150200	386613730	15800	15800	15800	15800	6
306	20241223	150100	386518930	15800	15800	15800	15800	12
307	20241223	150000	386329330	15800	15800	15800	15800	0
308	20241223	145900	386329330	15800	15820	15860	15800	205
309	20241223	145800	383090060	15810	15800	15860	15790	51
310	20241223	145700	382283620	15800	15810	15810	15790	62
311	20241223	145600	381304380	15820	15820	15820	15790	67
312	20241223	145500	380245570	15820	15800	15820	15790	81
313	20241223	145400	378966310	15800	15800	15820	15800	60
314	20241223	145300	378018250	15810	15780	15810	15780	71
315	20241223	145200	376896610	15780	15790	15800	15780	84
316	20241223	145100	375570320	15790	15820	15820	15780	79
317	20241223	145000	374323030	15820	15800	15820	15790	103
318	20241223	144900	372695280	15790	15800	15810	15790	108
319	20241223	144800	370988450	15800	15800	15800	15790	58
320	20241223	144700	370072240	15820	15810	15820	15800	63
321	20241223	144600	369076390	15830	15840	15840	15830	31
322	20241223	144500	368585460	15840	15840	15840	15840	11
323	20241223	144400	368411220	15840	15840	15840	15840	1
324	20241223	144300	368395380	15820	15820	15820	15820	0
325	20241223	144200	368395380	15820	15860	15860	15820	101
326	20241223	144100	366797350	15850	15850	15850	15850	15
327	20241223	144000	366559600	15850	15860	15860	15850	11
328	20241223	143900	366385240	15840	15860	15860	15840	10
329	20241223	143800	366226820	15840	15850	15850	15840	20
330	20241223	143700	365909920	15860	15860	15860	15860	0
331	20241223	143600	365909920	15860	15840	15860	15840	24
332	20241223	143500	365529560	15850	15850	15850	15850	25
333	20241223	143400	365133310	15840	15840	15840	15840	6
334	20241223	143300	365038270	15840	15820	15860	15820	4
335	20241223	143200	364974910	15820	15800	15820	15800	3
336	20241223	143100	364927480	15800	15810	15810	15800	50
337	20241223	143000	364137360	15810	15840	15840	15800	35
338	20241223	142900	363583100	15840	15840	15850	15840	69
339	20241223	142800	362489640	15840	15840	15840	15830	85
340	20241223	142700	361143330	15840	15840	15840	15840	33
341	20241223	142600	360620610	15830	15830	15830	15830	10
342	20241223	142500	360462310	15820	15820	15820	15820	2
343	20241223	142400	360430670	15810	15810	15810	15810	2
344	20241223	142300	360399050	15800	15810	15810	15790	9
345	20241223	142200	360256850	15810	15830	15830	15810	17
346	20241223	142100	359987860	15840	15840	15840	15840	11
347	20241223	142000	359813620	15840	15840	15840	15840	11
348	20241223	141900	359639380	15840	15840	15840	15840	19
349	20241223	141800	359338420	15840	15850	15850	15840	28
350	20241223	141700	358894710	15850	15840	15850	15840	11
351	20241223	141600	358720460	15840	15830	15840	15830	2
352	20241223	141500	358688790	15820	15820	15820	15820	1
353	20241223	141400	358672970	15830	15800	15860	15800	14
354	20241223	141300	358451400	15800	15850	15850	15800	16
355	20241223	141200	358197950	15850	15850	15850	15850	0
356	20241223	141100	358197950	15850	15850	15850	15850	12
357	20241223	141000	358007750	15840	15840	15840	15840	9
358	20241223	140900	357865190	15850	15860	15860	15850	13
359	20241223	140800	357659130	15860	15860	15860	15860	10
360	20241223	140700	357500530	15860	15850	15860	15850	10
361	20241223	140600	357342020	15840	15840	15850	15830	32
362	20241223	140500	356835140	15850	15840	15850	15840	10
363	20241223	140400	356676730	15840	15830	15840	15830	9
364	20241223	140300	356534250	15830	15830	15830	15830	10
365	20241223	140200	356375950	15830	15830	15830	15830	12
366	20241223	140100	356185990	15820	15820	15820	15820	1
367	20241223	140000	356170170	15810	15810	15820	15810	71
368	20241223	135900	355047550	15820	15820	15830	15810	131
369	20241223	135800	352976120	15810	15820	15820	15810	28
370	20241223	135700	352533340	15820	15820	15820	15820	20
371	20241223	135600	352216940	15820	15820	15820	15820	21
372	20241223	135500	351884720	15820	15820	15820	15810	38
373	20241223	135400	351283740	15830	15830	15830	15830	10
374	20241223	135300	351125440	15830	15830	15830	15820	30
375	20241223	135200	350650730	15830	15830	15830	15820	35
376	20241223	135100	350096870	15830	15830	15840	15810	385
377	20241223	135000	344002250	15830	15860	15860	15830	267
378	20241223	134900	339773100	15850	15850	15850	15840	31
379	20241223	134800	339281940	15850	15860	15870	15850	40
380	20241223	134700	338647460	15870	15870	15870	15860	82
381	20241223	134600	337346240	15880	15880	15880	15880	11
382	20241223	134500	337171560	15880	15880	15880	15880	20
383	20241223	134400	336853960	15870	15870	15870	15870	2
384	20241223	134300	336822220	15870	15870	15870	15870	11
385	20241223	134200	336647650	15870	15870	15870	15870	1
386	20241223	134100	336631780	15860	15860	15860	15860	1
387	20241223	134000	336615920	15850	15850	15860	15850	290
388	20241223	133900	332016610	15850	15840	15850	15840	61
389	20241223	133800	331050350	15840	15840	15840	15840	122
390	20241223	133700	329117870	15840	15870	15870	15840	902
391	20241223	133600	314821950	15880	15880	15890	15880	11
392	20241223	133500	314647260	15880	15880	15880	15880	10
393	20241223	133400	314488460	15880	15880	15880	15870	34
394	20241223	133300	313948650	15880	15880	15880	15880	11
395	20241223	133200	313773970	15880	15880	15880	15880	0
396	20241223	133100	313773970	15880	15870	15880	15870	7
397	20241223	133000	313662830	15870	15880	15880	15870	31
398	20241223	132900	313170650	15870	15880	15880	15870	11
399	20241223	132800	312995980	15880	15880	15880	15880	0
400	20241223	132700	312995980	15880	15880	15880	15880	1
401	20241223	132600	312980100	15880	15880	15880	15880	1
402	20241223	132500	312964220	15860	15870	15870	15860	23
403	20241223	132400	312599240	15870	15880	15880	15870	22
404	20241223	132300	312250090	15880	15880	15880	15880	2
405	20241223	132200	312218330	15870	15870	15870	15870	0
406	20241223	132100	312218330	15870	15880	15880	15870	13
407	20241223	132000	312011900	15870	15890	15890	15870	30
408	20241223	131900	311535480	15890	15890	15890	15890	1
409	20241223	131800	311519590	15890	15890	15890	15890	11
410	20241223	131700	311344800	15890	15870	15890	15870	234
411	20241223	131600	307627780	15870	15870	15870	15870	20
412	20241223	131500	307310380	15870	15870	15870	15870	1
413	20241223	131400	307294510	15870	15830	15870	15830	229
414	20241223	131300	303664510	15830	15830	15830	15830	10
415	20241223	131200	303506210	15830	15830	15830	15830	1
416	20241223	131100	303490380	15810	15830	15830	15810	301
417	20241223	131000	298731310	15820	15820	15820	15820	0
418	20241223	130900	298731310	15820	15820	15820	15820	1
419	20241223	130800	298715490	15830	15810	15830	15810	130
420	20241223	130700	296659630	15810	15810	15810	15810	1
421	20241223	130600	296643820	15800	15800	15800	15800	5
422	20241223	130500	296564820	15810	15800	15810	15800	62
423	20241223	130400	295585210	15800	15800	15800	15800	0
424	20241223	130300	295585210	15800	15800	15800	15800	0
425	20241223	130200	295585210	15800	15800	15800	15800	0
426	20241223	130100	295585210	15800	15800	15800	15800	0
427	20241223	130000	295585210	15800	15800	15800	15800	0
428	20241223	125900	295585210	15800	15800	15800	15800	0
429	20241223	125800	295585210	15800	15800	15800	15800	0
430	20241223	125700	295585210	15800	15800	15800	15800	0
431	20241223	125600	295585210	15800	15800	15800	15800	150
432	20241223	125500	293215210	15810	15810	15810	15810	0
433	20241223	125400	293215210	15810	15810	15810	15810	0
434	20241223	125300	293215210	15810	15810	15810	15810	0
435	20241223	125200	293215210	15810	15810	15810	15810	10
436	20241223	125100	293057110	15800	15800	15800	15800	1
437	20241223	125000	293041310	15800	15800	15800	15800	0
438	20241223	124900	293041310	15800	15800	15800	15800	0
439	20241223	124800	293041310	15800	15800	15800	15800	0
440	20241223	124700	293041310	15800	15800	15800	15800	0
441	20241223	124600	293041310	15800	15800	15800	15800	149
442	20241223	124500	290687110	15810	15810	15810	15810	0
443	20241223	124400	290687110	15810	15810	15810	15810	0
444	20241223	124300	290687110	15810	15810	15810	15810	0
445	20241223	124200	290687110	15810	15810	15810	15810	0
446	20241223	124100	290687110	15810	15810	15810	15810	0
447	20241223	124000	290687110	15810	15810	15810	15810	0
448	20241223	123900	290687110	15810	15810	15810	15810	0
449	20241223	123800	290687110	15810	15810	15810	15810	0
450	20241223	123700	290687110	15810	15810	15810	15810	0
451	20241223	123600	290687110	15810	15810	15810	15810	0
452	20241223	123500	290687110	15810	15810	15810	15810	0
453	20241223	123400	290687110	15810	15810	15810	15810	0
454	20241223	123300	290687110	15810	15810	15810	15810	0
455	20241223	123200	290687110	15810	15810	15810	15810	134
456	20241223	123100	288568570	15810	15810	15810	15810	100
457	20241223	123000	286987570	15830	15830	15830	15830	0
458	20241223	122900	286987570	15830	15830	15830	15830	0
459	20241223	122800	286987570	15830	15830	15830	15830	0
460	20241223	122700	286987570	15830	15830	15830	15830	0
461	20241223	122600	286987570	15830	15830	15830	15830	0
462	20241223	122500	286987570	15830	15830	15830	15830	0
463	20241223	122400	286987570	15830	15830	15830	15830	0
464	20241223	122300	286987570	15830	15830	15830	15830	0
465	20241223	122200	286987570	15830	15830	15830	15830	1
466	20241223	122100	286971740	15820	15820	15820	15820	300
467	20241223	122000	282225740	15800	15800	15800	15800	50
468	20241223	121900	281435740	15800	15800	15800	15800	0
469	20241223	121800	281435740	15800	15800	15800	15800	0
470	20241223	121700	281435740	15800	15800	15800	15800	0
471	20241223	121600	281435740	15800	15800	15800	15800	0
472	20241223	121500	281435740	15800	15800	15800	15800	0
473	20241223	121400	281435740	15800	15800	15800	15800	0
474	20241223	121300	281435740	15800	15800	15800	15800	10
475	20241223	121200	281277740	15800	15800	15800	15800	0
476	20241223	121100	281277740	15800	15800	15800	15800	1
477	20241223	121000	281261940	15810	15810	15810	15810	0
478	20241223	120900	281261940	15810	15810	15810	15810	0
479	20241223	120800	281261940	15810	15810	15810	15810	43
480	20241223	120700	280582110	15790	15790	15790	15790	0
481	20241223	120600	280582110	15790	15790	15790	15790	0
482	20241223	120500	280582110	15790	15790	15790	15790	0
483	20241223	120400	280582110	15790	15790	15790	15790	0
484	20241223	120300	280582110	15790	15790	15790	15790	0
485	20241223	120200	280582110	15790	15790	15790	15790	0
486	20241223	120100	280582110	15790	15790	15790	15790	14
487	20241223	120000	280361050	15780	15780	15780	15780	76
488	20241223	115900	279161770	15750	15750	15750	15750	0
489	20241223	115800	279161770	15750	15760	15760	15750	493
490	20241223	115700	271393440	15780	15780	15780	15780	102
491	20241223	115600	269783880	15780	15790	15790	15780	368
492	20241223	115500	263973750	15790	15790	15790	15790	1
493	20241223	115400	263957960	15790	15790	15790	15790	0
494	20241223	115300	263957960	15790	15790	15790	15790	0
495	20241223	115200	263957960	15790	15790	15790	15790	0
496	20241223	115100	263957960	15790	15790	15790	15790	0
497	20241223	115000	263957960	15790	15790	15790	15790	0
498	20241223	114900	263957960	15790	15790	15790	15790	0
499	20241223	114800	263957960	15790	15790	15790	15790	0
500	20241223	114700	263957960	15790	15790	15790	15790	0
501	20241223	114600	263957960	15790	15790	15790	15790	0
502	20241223	114500	263957960	15790	15790	15790	15790	0
503	20241223	114400	263957960	15790	15790	15790	15790	0
504	20241223	114300	263957960	15790	15790	15790	15790	0
505	20241223	114200	263957960	15790	15790	15790	15790	0
506	20241223	114100	263957960	15790	15790	15790	15790	0
507	20241223	114000	263957960	15790	15790	15790	15790	1
508	20241223	113900	263942170	15830	15830	15830	15830	5
509	20241223	113800	263863020	15800	15800	15800	15800	7
510	20241223	113700	263752420	15800	15800	15800	15800	0
511	20241223	113600	263752420	15800	15800	15800	15800	0
512	20241223	113500	263752420	15800	15800	15800	15800	11
513	20241223	113400	263578620	15810	15790	15810	15790	1200
514	20241223	113300	244609340	15780	15780	15780	15780	0
515	20241223	113200	244609340	15780	15780	15780	15780	0
516	20241223	113100	244609340	15780	15780	15780	15780	0
517	20241223	113000	244609340	15780	15770	15780	15770	243
518	20241223	112900	240776930	15760	15760	15760	15760	6
519	20241223	112800	240682370	15760	15760	15760	15760	0
520	20241223	112700	240682370	15760	15760	15760	15760	6
521	20241223	112600	240587810	15740	15750	15760	15740	318
522	20241223	112500	235576370	15750	15750	15750	15750	96
523	20241223	112400	234064370	15740	15740	15740	15740	0
524	20241223	112300	234064370	15740	15740	15740	15740	0
525	20241223	112200	234064370	15740	15740	15740	15740	0
526	20241223	112100	234064370	15740	15740	15740	15740	0
527	20241223	112000	234064370	15740	15740	15740	15740	0
528	20241223	111900	234064370	15740	15730	15740	15730	300
529	20241223	111800	229342990	15710	15710	15710	15710	4
530	20241223	111700	229280150	15710	15710	15710	15710	7
531	20241223	111600	229170180	15710	15710	15710	15710	3
532	20241223	111500	229123050	15710	15710	15710	15710	217
533	20241223	111400	225713980	15710	15700	15710	15700	704
534	20241223	111300	214658630	15690	15690	15690	15690	0
535	20241223	111200	214658630	15690	15690	15690	15690	0
536	20241223	111100	214658630	15690	15690	15690	15690	4
537	20241223	111000	214595870	15690	15690	15690	15690	73
538	20241223	110900	213450500	15690	15690	15690	15690	0
539	20241223	110800	213450500	15690	15690	15690	15690	100
540	20241223	110700	211881500	15680	15680	15680	15680	0
541	20241223	110600	211881500	15680	15680	15680	15680	0
542	20241223	110500	211881500	15680	15680	15680	15680	0
543	20241223	110400	211881500	15680	15680	15680	15680	0
544	20241223	110300	211881500	15680	15680	15680	15680	0
545	20241223	110200	211881500	15680	15680	15680	15680	28
546	20241223	110100	211442460	15670	15670	15670	15670	0
547	20241223	110000	211442460	15670	15670	15670	15670	0
548	20241223	105900	211442460	15670	15670	15670	15670	0
549	20241223	105800	211442460	15670	15670	15670	15670	0
550	20241223	105700	211442460	15670	15670	15670	15670	0
551	20241223	105600	211442460	15670	15670	15670	15670	0
552	20241223	105500	211442460	15670	15670	15670	15670	0
553	20241223	105400	211442460	15670	15670	15670	15670	0
554	20241223	105300	211442460	15670	15670	15670	15670	0
555	20241223	105200	211442460	15670	15670	15670	15670	0
556	20241223	105100	211442460	15670	15670	15670	15670	2
557	20241223	105000	211411120	15660	15660	15660	15660	0
558	20241223	104900	211411120	15660	15660	15660	15660	0
559	20241223	104800	211411120	15660	15660	15660	15660	269
560	20241223	104700	207198580	15640	15640	15640	15640	339
561	20241223	104600	201896620	15640	15650	15650	15640	1619
562	20241223	104500	176570280	15670	15670	15670	15670	0
563	20241223	104400	176570280	15670	15670	15670	15670	0
564	20241223	104300	176570280	15670	15670	15670	15670	0
565	20241223	104200	176570280	15670	15660	15670	15660	64
566	20241223	104100	175568030	15650	15650	15650	15650	0
567	20241223	104000	175568030	15650	15650	15650	15650	0
568	20241223	103900	175568030	15650	15650	15650	15650	0
569	20241223	103800	175568030	15650	15650	15650	15650	0
570	20241223	103700	175568030	15650	15650	15650	15650	25
571	20241223	103600	175176780	15620	15620	15620	15620	4
572	20241223	103500	175114300	15620	15620	15620	15620	6
573	20241223	103400	175020580	15620	15590	15620	15590	1794
574	20241223	103300	147029710	15610	15620	15620	15600	753
575	20241223	103200	135275380	15640	15600	15680	15600	131
576	20241223	103100	133226740	15600	15610	15610	15590	1248
577	20241223	103000	113758220	15610	15600	15620	15600	1337
578	20241223	102900	92874690	15600	15600	15620	15600	106
579	20241223	102800	91219090	15600	15650	15650	15600	151
580	20241223	102700	88857200	15640	15640	15640	15640	10
581	20241223	102600	88700800	15640	15620	15640	15620	39
582	20241223	102500	88091570	15620	15620	15620	15620	0
583	20241223	102400	88091570	15620	15620	15620	15620	0
584	20241223	102300	88091570	15620	15620	15620	15620	0
585	20241223	102200	88091570	15620	15620	15620	15620	2
586	20241223	102100	88060330	15610	15630	15630	15600	172
587	20241223	102000	85376500	15620	15620	15620	15620	0
588	20241223	101900	85376500	15620	15650	15650	15620	362
589	20241223	101800	79715880	15680	15650	15680	15650	36
590	20241223	101700	79152390	15640	15650	15650	15640	6
591	20241223	101600	79058520	15620	15670	15670	15590	2784
592	20241223	101500	35540720	15690	15690	15690	15690	3
593	20241223	101400	35493650	15650	15650	15650	15650	0
594	20241223	101300	35493650	15650	15640	15650	15640	109
595	20241223	101200	33788760	15630	15630	15630	15630	0
596	20241223	101100	33788760	15630	15630	15630	15630	33
597	20241223	101000	33272970	15620	15620	15620	15620	0
598	20241223	100900	33272970	15620	15620	15620	15620	0
599	20241223	100800	33272970	15620	15620	15620	15620	108
600	20241223	100700	31586010	15640	15640	15640	15640	0
601	20241223	100600	31586010	15640	15640	15640	15640	0
602	20241223	100500	31586010	15640	15640	15640	15640	0
603	20241223	100400	31586010	15640	15640	15640	15640	0
604	20241223	100300	31586010	15640	15640	15640	15640	0
605	20241223	100200	31586010	15640	15640	15640	15640	0
606	20241223	100100	31586010	15640	15640	15640	15640	0
607	20241223	100000	31586010	15640	15670	15670	15600	790
608	20241223	095900	19231990	15690	15690	15690	15690	0
609	20241223	095800	19231990	15690	15690	15690	15690	0
610	20241223	095700	19231990	15690	15690	15690	15690	5
611	20241223	095600	19153540	15690	15690	15690	15690	0
612	20241223	095500	19153540	15690	15690	15690	15690	0
613	20241223	095400	19153540	15690	15690	15690	15690	293
614	20241223	095300	14556370	15690	15690	15690	15690	0
615	20241223	095200	14556370	15690	15690	15690	15690	0
616	20241223	095100	14556370	15690	15690	15690	15690	0
617	20241223	095000	14556370	15690	15690	15690	15690	0
618	20241223	094900	14556370	15690	15690	15690	15690	10
619	20241223	094800	14399470	15700	15700	15700	15700	0
620	20241223	094700	14399470	15700	15700	15700	15700	0
621	20241223	094600	14399470	15700	15700	15700	15700	0
622	20241223	094500	14399470	15700	15700	15700	15700	1
623	20241223	094400	14383770	15700	15700	15700	15700	10
624	20241223	094300	14226770	15700	15700	15700	15700	0
625	20241223	094200	14226770	15700	15700	15700	15700	0
626	20241223	094100	14226770	15700	15700	15700	15700	3
627	20241223	094000	14179670	15700	15700	15700	15700	4
628	20241223	093900	14116870	15700	15700	15700	15700	1
629	20241223	093800	14101170	15700	15700	15700	15700	2
630	20241223	093700	14069770	15700	15700	15700	15700	0
631	20241223	093600	14069770	15700	15680	15700	15680	3
632	20241223	093500	14022700	15700	15700	15700	15700	0
633	20241223	093400	14022700	15700	15700	15700	15700	100
634	20241223	093300	12452700	15700	15700	15700	15700	0
635	20241223	093200	12452700	15700	15700	15700	15700	1
636	20241223	093100	12437000	15650	15650	15650	15650	0
637	20241223	093000	12437000	15650	15650	15650	15650	0
638	20241223	092900	12437000	15650	15650	15650	15650	38
639	20241223	092800	11842300	15620	15660	15660	15620	42
640	20241223	092700	11185020	15650	15650	15650	15650	16
641	20241223	092600	10934620	15640	15630	15640	15630	27
642	20241223	092500	10512600	15600	15600	15600	15600	0
643	20241223	092400	10512600	15600	15600	15600	15600	1
644	20241223	092300	10497000	15590	15590	15590	15590	0
645	20241223	092200	10497000	15590	15590	15590	15590	7
646	20241223	092100	10387870	15590	15590	15590	15590	10
647	20241223	092000	10231970	15590	15570	15590	15570	21
648	20241223	091900	9904630	15570	15570	15570	15570	8
649	20241223	091800	9780070	15610	15610	15610	15560	62
650	20241223	091700	8813000	15610	15610	15610	15610	1
651	20241223	091600	8797390	15610	15650	15650	15610	35
652	20241223	091500	8250040	15580	15560	15580	15550	443
653	20241223	091400	1354760	15570	15570	15570	15570	0
654	20241223	091300	1354760	15570	15570	15570	15570	0
655	20241223	091200	1354760	15570	15570	15570	15570	0
656	20241223	091100	1354760	15570	15570	15570	15570	0
657	20241223	091000	1354760	15570	15570	15570	15570	33
658	20241223	090900	840950	15570	15570	15570	15570	0
659	20241223	090800	840950	15570	15570	15570	15570	10
660	20241223	090700	685250	15570	15570	15570	15570	0
661	20241223	090600	685250	15570	15570	15570	15570	9
662	20241223	090500	545120	15570	15570	15570	15570	0
663	20241223	090400	545120	15570	15570	15570	15570	0
664	20241223	090300	545120	15570	15570	15570	15570	12
665	20241223	090200	358280	15570	15570	15570	15570	0
666	20241223	090100	358280	15570	15570	15570	15570	0
667	20241223	090000	358280	15570	15580	15580	15570	23